Holen Sie sich die Stockscreener-App
10.62
1.16%
0.1214
Handel nachbörslich:
10.60
-0.0164
-0.15%
Regents Park Hedged Market Strategy Etf-Aktien (RPHS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-06 | $10.66 | $10.58 | $0.08 | 13,972.0 | +1.16% |
| 2026-05-05 | $10.53 | $10.44 | $0.0936 | 12,682.0 | +0.72% |
| 2026-05-04 | $10.48 | $10.37 | $0.1098 | 6,836.0 | -0.43% |
| 2026-05-01 | $10.54 | $10.43 | $0.11 | 12,292.0 | +0.51% |
| 2026-04-30 | $10.41 | $10.29 | $0.1218 | 10,957.0 | +0.64% |
| 2026-04-29 | $10.39 | $10.28 | $0.1099 | 6,602.0 | -0.17% |
| 2026-04-28 | $10.40 | $10.28 | $0.12 | 8,491.0 | -0.25% |
| 2026-04-27 | $10.44 | $10.28 | $0.1599 | 8,275.0 | +0.10% |
| 2026-04-24 | $10.39 | $10.34 | $0.05 | 3,304.0 | +0.89% |
| 2026-04-23 | $10.38 | $10.23 | $0.1499 | 14,248.0 | -0.57% |
| 2026-04-22 | $10.35 | $10.34 | $0.0078 | 5,133.0 | +0.66% |
| 2026-04-21 | $10.36 | $10.27 | $0.0938 | 13,094.0 | -0.72% |
| 2026-04-20 | $10.36 | $10.29 | $0.0685 | 6,261.0 | +0.15% |
| 2026-04-17 | $10.40 | $10.29 | $0.105 | 14,237.0 | +1.08% |
| 2026-04-16 | $10.26 | $10.17 | $0.09 | 16,832.0 | +0.10% |
| 2026-04-15 | $10.22 | $10.16 | $0.0599 | 27,094.0 | +0.73% |
| 2026-04-14 | $10.15 | $9.90 | $0.2437 | 11,604.0 | +1.05% |
| 2026-04-13 | $10.05 | $9.96 | $0.0899 | 10,364.0 | +0.50% |
| 2026-04-10 | $9.99 | $9.96 | $0.03 | 3,758.0 | -0.00% |
| 2026-04-09 | $10.01 | $9.95 | $0.065 | 14,798.0 | +0.55% |
| 2026-04-08 | $9.97 | $9.91 | $0.06 | 8,420.0 | +1.70% |
| 2026-04-07 | $9.78 | $9.71 | $0.07 | 35,260.0 | -0.20% |
Regents Park Hedged Market Strategy Etf-Aktien (RPHS) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Regents Park Hedged Market Strategy Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der RPHS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Regents Park Hedged Market Strategy Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Regents Park Hedged Market Strategy Etf-Aktien (RPHS) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $10.66 | $10.37 | $0.29 | 59,754.0 | +1.97% |
| 2026-04 | $10.44 | $9.68 | $0.76 | 246,764.0 | +7.41% |
| 2026-03 | $10.17 | $9.49 | $0.68 | 342,314.0 | -4.49% |
| 2026-02 | $11.16 | $9.98 | $1.18 | 345,187.0 | -0.83% |
| 2026-01 | $10.40 | $10.06 | $0.34 | 442,562.0 | +0.54% |
Regents Park Hedged Market Strategy Etf-Aktien (RPHS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $11.36 | $9.97 | $1.39 | 424,270.0 | -9.47% |
| 2025-11 | $11.40 | $10.89 | $0.5144 | 318,132.0 | -0.48% |
| 2025-10 | $11.49 | $10.88 | $0.6092 | 346,017.0 | +2.57% |
| 2025-09 | $11.15 | $10.61 | $0.54 | 321,572.0 | +2.77% |
| 2025-08 | $10.93 | $10.35 | $0.58 | 233,321.0 | +1.19% |
| 2025-07 | $10.78 | $10.40 | $0.3805 | 407,712.0 | +2.12% |
| 2025-06 | $10.50 | $9.93 | $0.5682 | 225,395.0 | +4.27% |
| 2025-05 | $10.11 | $9.63 | $0.4799 | 207,091.0 | +3.71% |
| 2025-04 | $9.87 | $9.13 | $0.7373 | 326,382.0 | -1.04% |
| 2025-03 | $10.22 | $9.65 | $0.57 | 279,923.0 | -4.11% |
| 2025-02 | $10.56 | $10.02 | $0.54 | 388,423.0 | -1.28% |
| 2025-01 | $10.47 | $9.93 | $0.54 | 437,876.0 | +1.77% |
Regents Park Hedged Market Strategy Etf-Aktien (RPHS) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $10.91 | $9.76 | $1.15 | 263,611.0 | -5.32% |
| 2024-11 | $10.81 | $10.07 | $0.74 | 268,399.0 | +4.33% |
| 2024-10 | $10.59 | $10.22 | $0.37 | 250,591.0 | -0.56% |
| 2024-09 | $10.45 | $9.78 | $0.6699 | 286,483.0 | +1.62% |
| 2024-08 | $10.27 | $9.49 | $0.78 | 285,581.0 | +1.08% |
| 2024-07 | $10.34 | $9.90 | $0.44 | 462,857.0 | +1.09% |
| 2024-06 | $10.06 | $9.56 | $0.498 | 316,962.0 | +2.56% |
| 2024-05 | $9.84 | $9.27 | $0.57 | 407,760.0 | +4.18% |
| 2024-04 | $9.75 | $9.24 | $0.51 | 597,330.0 | -3.91% |
| 2024-03 | $9.82 | $9.38 | $0.44 | 672,495.0 | +2.86% |
| 2024-02 | $9.49 | $9.04 | $0.45 | 425,985.0 | +4.77% |
| 2024-01 | $9.24 | $8.74 | $0.4989 | 706,356.0 | +1.41% |
0.69%
Kapitalisierung:
|
Volumen (24h):