Holen Sie sich die Stockscreener-App
38.44
0.17%
0.065
Bondbloxx Usd High Yield Bond Consumer Non Cyclicals Sector Etf-Aktien (XHYD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-18 | $38.44 | $38.36 | $0.075 | 4,832.0 | +0.17% |
| 2025-12-17 | $38.51 | $38.26 | $0.25 | 2,984.0 | -0.01% |
| 2025-12-16 | $38.38 | $38.38 | $0.00 | 272.0 | -0.07% |
| 2025-12-15 | $38.42 | $38.40 | $0.0165 | 1,122.0 | -0.14% |
| 2025-12-12 | $38.78 | $38.39 | $0.39 | 9,167.0 | +0.17% |
| 2025-12-11 | $38.39 | $38.39 | $0.00 | 22.00 | +0.15% |
| 2025-12-10 | $38.33 | $38.29 | $0.0415 | 175.0 | +0.07% |
| 2025-12-09 | $38.30 | $38.30 | $0.00 | 70.00 | -0.10% |
| 2025-12-08 | $38.37 | $38.34 | $0.0258 | 366.0 | -0.15% |
| 2025-12-05 | $38.41 | $38.27 | $0.14 | 2,474.0 | +0.04% |
| 2025-12-04 | $38.38 | $38.38 | $0.00 | 455.0 | -0.01% |
| 2025-12-03 | $38.52 | $38.39 | $0.13 | 399.0 | +0.17% |
| 2025-12-02 | $38.33 | $38.23 | $0.095 | 312.0 | +0.08% |
| 2025-12-01 | $38.38 | $38.24 | $0.14 | 47,689.0 | -0.55% |
| 2025-11-28 | $38.51 | $38.51 | $0.00 | 9.00 | +0.10% |
| 2025-11-26 | $38.56 | $38.47 | $0.095 | 704.0 | +0.23% |
| 2025-11-25 | $38.38 | $38.25 | $0.125 | 847.0 | +0.22% |
| 2025-11-24 | $38.29 | $38.24 | $0.05 | 411.0 | +0.14% |
| 2025-11-21 | $38.23 | $38.23 | $0.00 | 9.00 | +0.08% |
| 2025-11-20 | $38.20 | $38.17 | $0.0346 | 66,109.0 | +0.10% |
| 2025-11-19 | $38.16 | $38.16 | $0.00 | 118.0 | +0.04% |
Bondbloxx Usd High Yield Bond Consumer Non Cyclicals Sector Etf-Aktien (XHYD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Bondbloxx Usd High Yield Bond Consumer Non Cyclicals Sector Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der XHYD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Bondbloxx Usd High Yield Bond Consumer Non Cyclicals Sector Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Bondbloxx Usd High Yield Bond Consumer Non Cyclicals Sector Etf-Aktien (XHYD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $38.78 | $38.23 | $0.55 | 75,171.0 | -0.18% |
| 2025-11 | $38.56 | $38.12 | $0.445 | 78,319.0 | +0.18% |
| 2025-10 | $39.34 | $38.02 | $1.32 | 46,996.0 | -0.16% |
| 2025-09 | $38.63 | $38.03 | $0.60 | 78,373.0 | +0.33% |
| 2025-08 | $38.48 | $37.74 | $0.74 | 28,055.0 | +0.46% |
| 2025-07 | $39.95 | $37.95 | $2.00 | 64,147.0 | -0.35% |
| 2025-06 | $38.39 | $37.59 | $0.80 | 71,843.0 | +1.13% |
| 2025-05 | $38.19 | $37.42 | $0.77 | 10,828.0 | +0.73% |
| 2025-04 | $37.79 | $36.33 | $1.46 | 424,914.0 | -0.15% |
| 2025-03 | $38.03 | $37.54 | $0.49 | 32,501.0 | -0.98% |
| 2025-02 | $38.09 | $37.58 | $0.51 | 11,316.0 | +0.51% |
| 2025-01 | $38.07 | $37.40 | $0.6745 | 49,798.0 | +0.82% |
Bondbloxx Usd High Yield Bond Consumer Non Cyclicals Sector Etf-Aktien (XHYD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $38.42 | $37.52 | $0.90 | 16,634.0 | -2.18% |
| 2024-11 | $38.58 | $35.28 | $3.30 | 25,220.0 | +0.70% |
| 2024-10 | $38.47 | $38.03 | $0.44 | 214,957.0 | -1.08% |
| 2024-09 | $38.88 | $37.88 | $1.00 | 417,984.0 | +0.76% |
| 2024-08 | $38.34 | $37.43 | $0.9008 | 15,652.0 | +0.86% |
| 2024-07 | $37.89 | $37.17 | $0.7212 | 9,778.0 | +1.21% |
| 2024-06 | $37.63 | $37.25 | $0.3789 | 11,758.0 | -0.22% |
| 2024-05 | $37.52 | $36.94 | $0.58 | 34,159.0 | +1.52% |
| 2024-04 | $37.45 | $36.81 | $0.64 | 34,773.0 | -2.16% |
| 2024-03 | $37.78 | $37.32 | $0.4558 | 3,075.0 | +0.82% |
| 2024-02 | $37.75 | $37.31 | $0.4409 | 10,016.0 | -0.79% |
| 2024-01 | $38.01 | $37.38 | $0.628 | 13,237.0 | +0.36% |
Bondbloxx Usd High Yield Bond Consumer Non Cyclicals Sector Etf-Aktien (XHYD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $38.09 | $36.97 | $1.12 | 40,441.0 | +1.65% |
| 2023-11 | $37.10 | $35.53 | $1.57 | 5,074.0 | +3.92% |
| 2023-10 | $35.65 | $35.04 | $0.6149 | 14,204.0 | +0.00% |
0.06%
1.34%
Kapitalisierung:
|
Volumen (24h):