Holen Sie sich die Stockscreener-App
10.88
2.47%
-0.2751
Regents Park Hedged Market Strategy Etf-Aktien (RPHS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $11.16 | $10.88 | $0.2792 | 25,807.0 | -2.47% |
| 2025-10-09 | $11.21 | $11.12 | $0.0899 | 15,028.0 | -0.57% |
| 2025-10-08 | $11.23 | $11.14 | $0.09 | 9,552.0 | +0.82% |
| 2025-10-07 | $11.19 | $11.10 | $0.09 | 11,177.0 | -0.57% |
| 2025-10-06 | $11.20 | $11.14 | $0.0634 | 9,648.0 | +0.31% |
| 2025-10-03 | $11.26 | $11.11 | $0.15 | 31,868.0 | +0.27% |
| 2025-10-02 | $11.18 | $11.09 | $0.0885 | 19,712.0 | +0.26% |
| 2025-10-01 | $11.19 | $11.03 | $0.165 | 10,160.0 | +0.17% |
| 2025-09-30 | $11.09 | $11.01 | $0.08 | 7,084.0 | +0.09% |
| 2025-09-29 | $11.08 | $11.02 | $0.062 | 5,457.0 | +0.32% |
| 2025-09-26 | $11.04 | $10.95 | $0.09 | 5,553.0 | +0.51% |
| 2025-09-25 | $11.03 | $10.92 | $0.109 | 16,701.0 | -0.10% |
| 2025-09-24 | $11.12 | $10.92 | $0.199 | 10,759.0 | -0.72% |
| 2025-09-23 | $11.11 | $11.02 | $0.088 | 6,849.0 | -0.54% |
| 2025-09-22 | $11.15 | $11.05 | $0.10 | 3,622.0 | +0.63% |
| 2025-09-19 | $11.14 | $11.02 | $0.12 | 15,250.0 | +0.00% |
| 2025-09-18 | $11.12 | $11.00 | $0.1188 | 12,852.0 | +0.59% |
| 2025-09-17 | $11.10 | $10.90 | $0.1999 | 6,403.0 | -0.29% |
| 2025-09-16 | $11.08 | $10.97 | $0.1139 | 9,776.0 | +0.03% |
| 2025-09-15 | $11.09 | $10.90 | $0.19 | 45,893.0 | +0.35% |
| 2025-09-12 | $11.05 | $10.88 | $0.17 | 61,529.0 | +0.04% |
| 2025-09-11 | $11.00 | $10.86 | $0.1399 | 26,889.0 | +0.76% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $11.26 | $10.88 | $0.3792 | 158,759.0 | -1.81% |
| 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% |
Regents Park Hedged Market Strategy Etf-Aktien (RPHS) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $9.31 | $8.75 | $0.56 | 579,874.0 | -2.15% |
| 2023-11 | $9.09 | $8.52 | $0.5699 | 2,978,556.0 | +6.57% |
| 2023-10 | $8.81 | $8.44 | $0.37 | 1,203,829.0 | +0.00% |
1.71%
Kapitalisierung:
|
Volumen (24h):