Holen Sie sich die Stockscreener-App
44.27
0.11%
0.0502
Handel nachbörslich:
44.27
Strive 500 Etf-Aktien (STRV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-03 | $44.38 | $44.06 | $0.323 | 117,129.0 | +0.11% |
| 2025-10-31 | $44.35 | $44.02 | $0.3265 | 68,893.0 | +0.48% |
| 2025-10-30 | $44.40 | $44.01 | $0.39 | 42,760.0 | -1.23% |
| 2025-10-29 | $44.65 | $44.26 | $0.39 | 80,686.0 | +0.16% |
| 2025-10-28 | $44.59 | $44.38 | $0.2139 | 72,469.0 | +0.27% |
| 2025-10-27 | $44.38 | $44.17 | $0.21 | 56,555.0 | +1.20% |
| 2025-10-24 | $43.93 | $43.80 | $0.125 | 97,773.0 | +0.81% |
| 2025-10-23 | $43.56 | $43.29 | $0.2699 | 34,789.0 | +0.62% |
| 2025-10-22 | $43.47 | $42.95 | $0.517 | 95,223.0 | -0.53% |
| 2025-10-21 | $43.56 | $43.42 | $0.1376 | 52,174.0 | -0.09% |
| 2025-10-20 | $43.53 | $43.28 | $0.25 | 37,666.0 | +1.14% |
| 2025-10-17 | $43.08 | $42.67 | $0.4119 | 44,100.0 | +0.56% |
| 2025-10-16 | $43.28 | $42.58 | $0.70 | 98,386.0 | -0.88% |
| 2025-10-15 | $43.40 | $42.75 | $0.645 | 46,806.0 | +0.61% |
| 2025-10-14 | $43.10 | $42.37 | $0.7309 | 98,242.0 | -0.16% |
| 2025-10-13 | $43.01 | $42.76 | $0.25 | 99,013.0 | +1.55% |
| 2025-10-10 | $43.66 | $42.29 | $1.36 | 748,573.0 | -2.63% |
| 2025-10-09 | $43.63 | $43.34 | $0.2899 | 67,921.0 | -0.30% |
| 2025-10-08 | $43.59 | $43.36 | $0.23 | 82,041.0 | +0.48% |
| 2025-10-07 | $43.58 | $43.23 | $0.355 | 56,015.0 | -0.30% |
| 2025-10-06 | $43.56 | $43.36 | $0.1996 | 166,761.0 | +0.21% |
Strive 500 Etf-Aktien (STRV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Strive 500 Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der STRV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Strive 500 Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Strive 500 Etf-Aktien (STRV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $44.38 | $44.06 | $0.323 | 234,258.0 | +0.11% |
| 2025-10 | $44.65 | $42.29 | $2.36 | 2,338,902.0 | +2.36% |
| 2025-09 | $43.36 | $41.06 | $2.30 | 1,180,663.0 | +3.65% |
| 2025-08 | $42.01 | $40.09 | $1.92 | 1,053,913.0 | +2.02% |
| 2025-07 | $41.43 | $39.83 | $1.60 | 1,545,178.0 | +1.97% |
| 2025-06 | $40.06 | $37.84 | $2.22 | 2,083,964.0 | +5.01% |
| 2025-05 | $38.48 | $35.97 | $2.51 | 1,697,050.0 | +6.74% |
| 2025-04 | $36.54 | $30.88 | $5.66 | 3,418,415.0 | -0.89% |
| 2025-03 | $38.48 | $35.20 | $3.28 | 2,312,845.0 | -5.82% |
| 2025-02 | $39.63 | $37.55 | $2.08 | 1,613,247.0 | -1.77% |
| 2025-01 | $39.46 | $37.12 | $2.34 | 2,207,996.0 | +3.12% |
Strive 500 Etf-Aktien (STRV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $39.34 | $37.63 | $1.71 | 3,227,518.0 | -2.49% |
| 2024-11 | $38.90 | $36.52 | $2.38 | 1,995,455.0 | +6.34% |
| 2024-10 | $37.65 | $36.31 | $1.34 | 1,278,092.0 | -0.70% |
| 2024-09 | $36.99 | $34.62 | $2.37 | 1,067,186.0 | +1.79% |
| 2024-08 | $36.23 | $32.90 | $3.33 | 1,738,825.0 | +2.39% |
| 2024-07 | $36.31 | $34.51 | $1.80 | 1,645,607.0 | +1.07% |
| 2024-06 | $35.38 | $33.55 | $1.83 | 1,465,885.0 | +3.40% |
| 2024-05 | $34.44 | $32.13 | $2.31 | 1,476,166.0 | +4.77% |
| 2024-04 | $33.75 | $31.72 | $2.03 | 1,807,721.0 | -4.10% |
| 2024-03 | $33.83 | $32.46 | $1.37 | 1,691,009.0 | +2.81% |
| 2024-02 | $32.81 | $31.13 | $1.68 | 1,918,576.0 | +5.61% |
| 2024-01 | $31.66 | $30.00 | $1.66 | 2,178,119.0 | +1.41% |
Strive 500 Etf-Aktien (STRV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $30.71 | $29.20 | $1.51 | 1,814,604.0 | +4.19% |
| 2023-11 | $29.43 | $26.85 | $2.58 | 2,262,393.0 | +9.40% |
| 2023-10 | $28.08 | $26.24 | $1.84 | 1,955,537.0 | -2.12% |
| 2023-09 | $29.03 | $27.10 | $1.93 | 1,633,660.0 | -5.03% |
| 2023-08 | $29.27 | $27.69 | $1.58 | 1,611,564.0 | -1.57% |
| 2023-07 | $29.39 | $27.93 | $1.46 | 1,304,544.0 | +3.42% |
| 2023-06 | $28.40 | $26.65 | $1.75 | 2,472,654.0 | +6.16% |
| 2023-05 | $26.95 | $25.75 | $1.20 | 1,422,622.0 | +0.87% |
| 2023-04 | $26.54 | $25.73 | $0.81 | 1,471,029.0 | +1.36% |
| 2023-03 | $26.11 | $24.45 | $1.66 | 928,377.0 | +0.00% |
0.47%
0.60%
Kapitalisierung:
|
Volumen (24h):