Holen Sie sich die Stockscreener-App
10.06
1.37%
-0.1401
Regents Park Hedged Market Strategy Etf-Aktien (RPHS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-12 | $10.23 | $10.06 | $0.17 | 7,650.0 | -1.37% |
| 2026-02-11 | $10.27 | $10.20 | $0.0699 | 12,192.0 | -0.18% |
| 2026-02-10 | $10.25 | $10.21 | $0.04 | 17,554.0 | -0.36% |
| 2026-02-09 | $11.16 | $10.19 | $0.975 | 13,719.0 | +0.49% |
| 2026-02-06 | $10.21 | $10.10 | $0.11 | 5,777.0 | +1.52% |
| 2026-02-05 | $10.10 | $10.04 | $0.06 | 16,172.0 | -1.17% |
| 2026-02-04 | $10.21 | $9.98 | $0.23 | 13,308.0 | -0.23% |
| 2026-02-03 | $10.30 | $10.16 | $0.14 | 15,741.0 | -0.92% |
| 2026-02-02 | $10.31 | $10.24 | $0.065 | 10,472.0 | +0.54% |
| 2026-01-30 | $10.26 | $10.18 | $0.0825 | 14,773.0 | -0.30% |
| 2026-01-29 | $10.28 | $10.19 | $0.0935 | 9,946.0 | -0.32% |
| 2026-01-28 | $10.40 | $10.27 | $0.13 | 9,840.0 | +0.03% |
| 2026-01-27 | $10.34 | $10.28 | $0.055 | 80,783.0 | +0.39% |
| 2026-01-26 | $10.28 | $10.20 | $0.08 | 11,348.0 | +0.52% |
| 2026-01-23 | $10.22 | $10.17 | $0.05 | 17,633.0 | -0.03% |
| 2026-01-22 | $10.26 | $10.11 | $0.15 | 17,517.0 | +0.40% |
| 2026-01-21 | $10.19 | $10.09 | $0.10 | 98,812.0 | +0.99% |
| 2026-01-20 | $10.17 | $10.06 | $0.11 | 27,882.0 | -1.80% |
| 2026-01-16 | $10.28 | $10.23 | $0.05 | 22,764.0 | -0.05% |
| 2026-01-15 | $10.29 | $10.21 | $0.08 | 10,489.0 | +0.19% |
| 2026-01-14 | $10.24 | $10.19 | $0.05 | 7,133.0 | -0.36% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $11.16 | $9.98 | $1.18 | 120,235.0 | -1.71% |
| 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% |
1.07%
Kapitalisierung:
|
Volumen (24h):