Holen Sie sich die Stockscreener-App
17.27
0.06%
0.010
Handel nachbörslich:
17.27
Global X S P 500 Risk Managed Income Etf-Aktien (XRMI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-06 | $17.28 | $17.18 | $0.0999 | 8,279.0 | +0.06% |
| 2026-05-05 | $17.27 | $17.15 | $0.12 | 9,529.0 | +0.27% |
| 2026-05-04 | $17.27 | $17.20 | $0.065 | 9,777.0 | -0.11% |
| 2026-05-01 | $17.27 | $17.19 | $0.08 | 7,562.0 | +0.16% |
| 2026-04-30 | $17.20 | $17.15 | $0.0545 | 5,427.0 | +0.49% |
| 2026-04-29 | $17.14 | $17.11 | $0.0299 | 979.0 | -0.16% |
| 2026-04-28 | $17.15 | $17.10 | $0.05 | 2,292.0 | -0.07% |
| 2026-04-27 | $17.19 | $17.10 | $0.09 | 12,121.0 | +0.12% |
| 2026-04-24 | $17.18 | $17.11 | $0.0664 | 10,809.0 | +0.25% |
| 2026-04-23 | $17.15 | $17.07 | $0.075 | 6,279.0 | -0.14% |
| 2026-04-22 | $17.19 | $17.08 | $0.11 | 18,384.0 | +0.28% |
| 2026-04-21 | $17.12 | $17.01 | $0.11 | 19,875.0 | -0.11% |
| 2026-04-20 | $17.12 | $17.05 | $0.07 | 9,183.0 | -1.18% |
| 2026-04-17 | $17.31 | $17.12 | $0.19 | 8,265.0 | +0.64% |
| 2026-04-16 | $17.19 | $17.06 | $0.13 | 8,471.0 | +0.07% |
| 2026-04-15 | $17.20 | $17.17 | $0.0262 | 2,364.0 | +0.00% |
| 2026-04-14 | $17.19 | $17.13 | $0.06 | 6,865.0 | +0.25% |
| 2026-04-13 | $17.15 | $17.10 | $0.05 | 11,776.0 | -0.23% |
| 2026-04-10 | $17.18 | $17.10 | $0.08 | 9,649.0 | +0.21% |
| 2026-04-09 | $17.15 | $17.10 | $0.0498 | 5,412.0 | +0.14% |
| 2026-04-08 | $17.14 | $17.08 | $0.06 | 9,380.0 | +0.79% |
| 2026-04-07 | $17.01 | $16.95 | $0.0599 | 8,964.0 | -0.17% |
Global X S P 500 Risk Managed Income Etf-Aktien (XRMI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Global X S P 500 Risk Managed Income Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der XRMI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Global X S P 500 Risk Managed Income Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Global X S P 500 Risk Managed Income Etf-Aktien (XRMI) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $17.28 | $17.15 | $0.1299 | 43,426.0 | +0.38% |
| 2026-04 | $17.31 | $16.90 | $0.41 | 164,627.0 | +1.79% |
| 2026-03 | $17.85 | $16.73 | $1.12 | 718,665.0 | -5.00% |
| 2026-02 | $17.99 | $17.69 | $0.30 | 289,313.0 | -0.67% |
| 2026-01 | $18.08 | $17.70 | $0.3799 | 542,388.0 | +0.22% |
Global X S P 500 Risk Managed Income Etf-Aktien (XRMI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $18.03 | $17.80 | $0.229 | 245,549.0 | +0.61% |
| 2025-11 | $17.94 | $17.67 | $0.27 | 179,362.0 | +0.28% |
| 2025-10 | $17.90 | $17.58 | $0.318 | 296,867.0 | +0.56% |
| 2025-09 | $17.87 | $17.53 | $0.34 | 291,278.0 | +0.13% |
| 2025-08 | $17.92 | $17.49 | $0.43 | 291,360.0 | -0.46% |
| 2025-07 | $17.97 | $17.62 | $0.35 | 405,827.0 | -0.86% |
| 2025-06 | $18.00 | $17.63 | $0.37 | 200,700.0 | +0.68% |
| 2025-05 | $17.99 | $17.59 | $0.40 | 370,432.0 | -0.39% |
| 2025-04 | $18.49 | $17.38 | $1.11 | 424,850.0 | -3.25% |
| 2025-03 | $19.26 | $18.21 | $1.05 | 337,029.0 | -3.61% |
| 2025-02 | $19.63 | $18.90 | $0.73 | 326,271.0 | -1.54% |
| 2025-01 | $19.60 | $19.13 | $0.471 | 335,959.0 | +0.67% |
Global X S P 500 Risk Managed Income Etf-Aktien (XRMI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $19.64 | $19.07 | $0.5652 | 300,704.0 | +0.86% |
| 2024-11 | $19.35 | $18.80 | $0.545 | 344,029.0 | +1.70% |
| 2024-10 | $19.21 | $18.81 | $0.40 | 275,751.0 | -0.95% |
| 2024-09 | $19.20 | $18.70 | $0.50 | 249,248.0 | -0.21% |
| 2024-08 | $19.10 | $18.03 | $1.07 | 241,753.0 | +1.39% |
| 2024-07 | $19.05 | $18.54 | $0.51 | 294,739.0 | -0.37% |
| 2024-06 | $19.04 | $18.67 | $0.3713 | 347,379.0 | +0.86% |
| 2024-05 | $19.06 | $18.56 | $0.50 | 452,335.0 | -0.62% |
| 2024-04 | $19.69 | $18.61 | $1.08 | 316,853.0 | -2.61% |
| 2024-03 | $19.35 | $19.10 | $0.25 | 231,177.0 | +0.78% |
| 2024-02 | $19.29 | $18.85 | $0.44 | 251,383.0 | +0.42% |
| 2024-01 | $19.15 | $18.82 | $0.33 | 222,804.0 | +0.90% |
0.69%
Kapitalisierung:
|
Volumen (24h):