Holen Sie sich die Stockscreener-App
8.44
0.48%
0.04
Handel nachbörslich:
8.44
Direxion Daily S P 500 Bear 1 X Etf-Aktien (SPDN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-17 | $8.45 | $8.40 | $0.05 | 11,890,275.0 | +0.48% |
| 2026-08-14 | $8.41 | $8.37 | $0.04 | 14,224,703.0 | +0.12% |
| 2026-08-13 | $8.43 | $8.36 | $0.065 | 28,747,060.0 | -0.59% |
| 2026-08-12 | $8.45 | $8.41 | $0.04 | 21,109,636.0 | -0.24% |
| 2026-08-11 | $8.47 | $8.41 | $0.06 | 18,775,480.0 | +0.36% |
| 2026-08-10 | $8.44 | $8.40 | $0.04 | 29,107,475.0 | +0.00% |
| 2026-08-07 | $8.47 | $8.41 | $0.06 | 36,613,974.0 | -0.59% |
| 2026-08-06 | $8.48 | $8.43 | $0.055 | 47,785,774.0 | +0.36% |
| 2026-08-05 | $8.46 | $8.38 | $0.08 | 52,599,701.0 | +0.12% |
| 2026-08-04 | $8.56 | $8.41 | $0.15 | 43,679,796.0 | -1.86% |
| 2026-08-03 | $8.69 | $8.58 | $0.11 | 39,946,988.0 | -1.38% |
| 2026-07-31 | $8.82 | $8.69 | $0.13 | 72,261,942.0 | -0.68% |
| 2026-07-30 | $8.86 | $8.76 | $0.10 | 64,165,770.0 | -1.46% |
| 2026-07-29 | $8.93 | $8.76 | $0.165 | 68,744,695.0 | +1.48% |
| 2026-07-28 | $8.84 | $8.76 | $0.08 | 48,292,500.0 | -0.23% |
| 2026-07-27 | $8.84 | $8.72 | $0.12 | 51,456,755.0 | +0.00% |
| 2026-07-24 | $8.82 | $8.74 | $0.08 | 52,115,854.0 | +0.00% |
| 2026-07-23 | $8.84 | $8.75 | $0.086 | 48,968,670.0 | +1.15% |
| 2026-07-22 | $8.71 | $8.66 | $0.05 | 13,217,008.0 | +0.12% |
| 2026-07-21 | $8.74 | $8.67 | $0.07 | 25,633,689.0 | -0.69% |
| 2026-07-20 | $8.77 | $8.68 | $0.09 | 48,192,926.0 | +0.00% |
Direxion Daily S P 500 Bear 1 X Etf-Aktien (SPDN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Direxion Daily S P 500 Bear 1 X Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SPDN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Direxion Daily S P 500 Bear 1 X Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Direxion Daily S P 500 Bear 1 X Etf-Aktien (SPDN) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $8.69 | $8.36 | $0.33 | 356,371,137.0 | -3.21% |
| 2026-07 | $8.93 | $8.59 | $0.335 | 954,203,992.0 | +0.58% |
| 2026-06 | $9.03 | $8.58 | $0.45 | 1,149,620,240.0 | +0.58% |
| 2026-05 | $9.08 | $8.60 | $0.48 | 912,307,027.0 | -4.54% |
| 2026-04 | $10.03 | $9.02 | $1.01 | 1,299,641,188.0 | -9.25% |
| 2026-03 | $10.28 | $9.43 | $0.85 | 2,452,582,354.0 | +5.18% |
| 2026-02 | $9.59 | $9.28 | $0.31 | 732,086,520.0 | +1.28% |
| 2026-01 | $9.54 | $9.26 | $0.28 | 486,357,534.0 | -0.95% |
Direxion Daily S P 500 Bear 1 X Etf-Aktien (SPDN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $9.67 | $9.29 | $0.38 | 518,935,430.0 | -1.06% |
| 2025-11 | $9.93 | $9.39 | $0.5305 | 730,542,534.0 | +0.32% |
| 2025-10 | $9.83 | $9.33 | $0.4999 | 525,690,646.0 | -1.87% |
| 2025-09 | $10.16 | $9.59 | $0.575 | 141,270,239.0 | -3.90% |
| 2025-08 | $10.35 | $9.92 | $0.43 | 161,178,705.0 | -1.28% |
| 2025-07 | $10.34 | $10.01 | $0.33 | 146,293,737.0 | -1.65% |
| 2025-06 | $10.99 | $10.28 | $0.71 | 220,096,549.0 | -5.59% |
| 2025-05 | $11.52 | $10.77 | $0.75 | 197,232,007.0 | -5.46% |
| 2025-04 | $13.36 | $11.42 | $1.93 | 296,783,570.0 | -0.43% |
| 2025-03 | $11.87 | $10.92 | $0.9503 | 264,087,766.0 | +5.56% |
| 2025-02 | $11.20 | $10.61 | $0.5899 | 165,841,720.0 | +1.95% |
| 2025-01 | $11.23 | $10.60 | $0.63 | 178,174,982.0 | -2.18% |
Direxion Daily S P 500 Bear 1 X Etf-Aktien (SPDN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $11.22 | $10.69 | $0.5299 | 137,237,533.0 | +1.39% |
| 2024-11 | $11.41 | $10.79 | $0.62 | 150,482,029.0 | -5.10% |
| 2024-10 | $11.38 | $11.01 | $0.37 | 143,309,911.0 | +1.61% |
| 2024-09 | $12.04 | $11.18 | $0.865 | 182,033,829.0 | -2.78% |
| 2024-08 | $12.62 | $11.48 | $1.13 | 141,357,772.0 | -1.62% |
| 2024-07 | $11.99 | $11.38 | $0.6077 | 67,634,815.0 | -0.51% |
| 2024-06 | $12.38 | $11.64 | $0.7385 | 31,143,942.0 | -4.00% |
| 2024-05 | $12.85 | $12.10 | $0.745 | 70,023,001.0 | -4.07% |
| 2024-04 | $12.96 | $12.15 | $0.8086 | 116,552,818.0 | +5.01% |
| 2024-03 | $12.71 | $12.12 | $0.5887 | 54,634,365.0 | -3.57% |
| 2024-02 | $13.16 | $12.55 | $0.6149 | 62,351,938.0 | -4.32% |
| 2024-01 | $13.57 | $12.95 | $0.62 | 75,310,589.0 | -0.75% |
0.49%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):