Holen Sie sich die Stockscreener-App
24.02
0.72%
-0.1754
Zega Buy And Hedge Etf-Aktien (ZHDG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-14 | $24.15 | $24.00 | $0.145 | 3,057.0 | -0.72% |
| 2026-10-13 | $24.27 | $24.19 | $0.08 | 3,194.0 | -0.06% |
| 2026-10-12 | $24.24 | $24.20 | $0.04 | 15,621.0 | +0.04% |
| 2026-10-09 | $24.21 | $24.20 | $0.0101 | 1,215.0 | +0.41% |
| 2026-10-08 | $24.18 | $24.10 | $0.08 | 3,634.0 | -0.29% |
| 2026-10-07 | $24.23 | $24.15 | $0.08 | 1,123.0 | -0.21% |
| 2026-10-06 | $24.28 | $23.43 | $0.8499 | 6,666.0 | +0.29% |
| 2026-10-05 | $24.15 | $24.01 | $0.141 | 2,881.0 | +0.50% |
| 2026-10-02 | $24.03 | $24.02 | $0.0102 | 425.0 | +0.51% |
| 2026-10-01 | $23.97 | $23.82 | $0.15 | 4,747.0 | +0.03% |
| 2026-09-30 | $23.98 | $23.90 | $0.075 | 771.0 | +0.12% |
| 2026-09-29 | $24.05 | $23.76 | $0.29 | 5,759.0 | -0.12% |
| 2026-09-28 | $24.05 | $23.90 | $0.146 | 9,335.0 | -0.42% |
| 2026-09-25 | $24.11 | $23.94 | $0.1699 | 7,289.0 | +0.33% |
| 2026-09-24 | $24.04 | $23.85 | $0.19 | 4,186.0 | -0.17% |
| 2026-09-23 | $24.06 | $23.85 | $0.21 | 5,576.0 | -0.66% |
| 2026-09-22 | $24.15 | $24.12 | $0.0255 | 768.0 | +0.33% |
| 2026-09-21 | $24.04 | $23.98 | $0.0697 | 434.0 | +1.07% |
| 2026-09-18 | $23.79 | $23.79 | $0.00 | 36.00 | -0.08% |
| 2026-09-17 | $23.81 | $23.73 | $0.0791 | 350.0 | +1.05% |
| 2026-09-16 | $23.56 | $23.54 | $0.0216 | 117.0 | -0.51% |
| 2026-09-15 | $23.83 | $23.68 | $0.1527 | 2,269.0 | -0.32% |
Zega Buy And Hedge Etf-Aktien (ZHDG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Zega Buy And Hedge Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ZHDG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Zega Buy And Hedge Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Zega Buy And Hedge Etf-Aktien (ZHDG) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $24.28 | $23.43 | $0.8499 | 42,563.0 | +0.49% |
| 2026-09 | $24.15 | $23.54 | $0.61 | 251,681.0 | -0.24% |
| 2026-08 | $24.49 | $23.65 | $0.84 | 129,333.0 | +1.96% |
| 2026-07 | $23.85 | $22.98 | $0.8747 | 75,671.0 | -0.14% |
| 2026-06 | $23.98 | $22.69 | $1.29 | 112,179.0 | -1.30% |
| 2026-05 | $23.91 | $22.66 | $1.25 | 57,513.0 | +4.51% |
| 2026-04 | $22.81 | $21.15 | $1.66 | 131,364.0 | +8.02% |
| 2026-03 | $22.50 | $20.85 | $1.65 | 294,710.0 | -5.73% |
| 2026-02 | $22.80 | $22.20 | $0.595 | 152,599.0 | -0.97% |
| 2026-01 | $23.27 | $22.23 | $1.04 | 174,844.0 | -0.03% |
Zega Buy And Hedge Etf-Aktien (ZHDG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $23.28 | $22.42 | $0.8599 | 237,667.0 | -2.38% |
| 2025-11 | $23.34 | $22.33 | $1.01 | 181,976.0 | -0.54% |
| 2025-10 | $23.43 | $22.32 | $1.11 | 241,691.0 | +2.39% |
| 2025-09 | $22.82 | $21.74 | $1.08 | 180,765.0 | +3.29% |
| 2025-08 | $22.21 | $20.68 | $1.53 | 139,491.0 | +1.47% |
| 2025-07 | $21.96 | $21.22 | $0.74 | 164,470.0 | +1.76% |
| 2025-06 | $21.31 | $20.51 | $0.80 | 52,932.0 | +3.95% |
| 2025-05 | $20.67 | $19.56 | $1.11 | 98,923.0 | +5.18% |
| 2025-04 | $19.57 | $18.39 | $1.18 | 135,954.0 | +0.67% |
| 2025-03 | $21.90 | $19.13 | $2.77 | 134,375.0 | -4.92% |
| 2025-02 | $20.99 | $19.05 | $1.94 | 62,471.0 | -1.34% |
| 2025-01 | $21.41 | $19.91 | $1.50 | 83,004.0 | +1.67% |
Zega Buy And Hedge Etf-Aktien (ZHDG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $21.57 | $20.17 | $1.40 | 140,013.0 | -4.75% |
| 2024-11 | $21.39 | $20.32 | $1.07 | 120,447.0 | +5.16% |
| 2024-10 | $20.93 | $20.28 | $0.6488 | 344,657.0 | -0.77% |
| 2024-09 | $20.51 | $19.36 | $1.15 | 158,875.0 | +2.03% |
| 2024-08 | $20.09 | $18.73 | $1.36 | 323,486.0 | +1.77% |
| 2024-07 | $20.14 | $19.28 | $0.86 | 203,571.0 | +1.02% |
| 2024-06 | $19.69 | $18.71 | $0.98 | 84,868.0 | +3.73% |
| 2024-05 | $19.12 | $18.03 | $1.09 | 252,123.0 | +3.90% |
| 2024-04 | $18.87 | $17.92 | $0.95 | 290,180.0 | -3.87% |
| 2024-03 | $18.91 | $18.14 | $0.7699 | 139,438.0 | +2.95% |
| 2024-02 | $18.34 | $17.72 | $0.62 | 372,979.0 | +2.98% |
| 2024-01 | $17.85 | $17.56 | $0.29 | 234,218.0 | +0.85% |
0.71%
0.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):