Scarica l'app Stockscreener
16.24
2.46%
0.39
Dopo l'orario di chiusura:
16.24
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Ranger Equity Bear 1 X Shares (HDGE)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-02-21 | $16.28 | $15.85 | $0.43 | 39,111.0 | +2.46% |
| 2025-02-20 | $16.00 | $15.85 | $0.1499 | 46,119.0 | -0.56% |
| 2025-02-19 | $15.98 | $15.87 | $0.11 | 20,059.0 | +0.19% |
| 2025-02-18 | $16.00 | $15.91 | $0.095 | 42,416.0 | -0.62% |
| 2025-02-14 | $16.15 | $15.99 | $0.1601 | 78,864.0 | -1.05% |
| 2025-02-13 | $16.24 | $16.05 | $0.19 | 31,953.0 | -0.80% |
| 2025-02-12 | $16.40 | $16.30 | $0.10 | 28,725.0 | +0.38% |
| 2025-02-11 | $16.37 | $16.20 | $0.17 | 172,869.0 | +0.42% |
| 2025-02-10 | $16.25 | $16.15 | $0.0991 | 27,271.0 | -0.19% |
| 2025-02-07 | $16.25 | $16.04 | $0.205 | 53,605.0 | +1.63% |
| 2025-02-06 | $16.00 | $15.79 | $0.205 | 29,542.0 | +0.76% |
| 2025-02-05 | $15.99 | $15.83 | $0.1554 | 25,357.0 | -0.85% |
| 2025-02-04 | $16.15 | $15.95 | $0.20 | 69,897.0 | -1.08% |
| 2025-02-03 | $16.30 | $15.99 | $0.3099 | 78,675.0 | +2.02% |
| 2025-01-31 | $15.85 | $15.53 | $0.32 | 77,030.0 | +1.15% |
| 2025-01-30 | $15.71 | $15.54 | $0.17 | 74,921.0 | -0.95% |
| 2025-01-29 | $15.89 | $15.69 | $0.198 | 84,241.0 | +0.51% |
| 2025-01-28 | $15.74 | $15.59 | $0.1527 | 21,794.0 | +0.60% |
| 2025-01-27 | $15.68 | $15.50 | $0.18 | 22,467.0 | +0.18% |
| 2025-01-24 | $15.62 | $15.48 | $0.137 | 39,504.0 | +0.44% |
Ranger Equity Bear 1 X Shares Stock (HDGE) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Ranger Equity Bear 1 X Shares nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni HDGE. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Ranger Equity Bear 1 X Shares fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Ranger Equity Bear 1 X Shares Storia dei prezzi delle azioni (HDGE) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-02 | $16.40 | $15.79 | $0.605 | 783,574.0 | +2.65% |
| 2025-01 | $16.63 | $15.39 | $1.24 | 1,285,423.0 | -3.18% |
Ranger Equity Bear 1 X Shares Storia dei prezzi delle azioni (HDGE) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $17.74 | $16.05 | $1.69 | 1,685,080.0 | -2.82% |
| 2024-11 | $18.70 | $16.62 | $2.08 | 1,152,673.0 | -10.15% |
| 2024-10 | $19.34 | $17.97 | $1.38 | 1,838,876.0 | +0.37% |
| 2024-09 | $20.50 | $18.43 | $2.07 | 2,267,401.0 | -1.73% |
| 2024-08 | $20.56 | $18.65 | $1.91 | 1,883,428.0 | +2.09% |
| 2024-07 | $20.93 | $18.39 | $2.54 | 1,870,763.0 | -9.56% |
| 2024-06 | $21.32 | $20.25 | $1.07 | 879,580.0 | -0.29% |
| 2024-05 | $21.39 | $19.92 | $1.47 | 1,606,499.0 | -3.23% |
| 2024-04 | $21.63 | $19.63 | $2.00 | 2,720,266.0 | +8.98% |
| 2024-03 | $20.48 | $19.53 | $0.9523 | 1,034,490.0 | -1.26% |
| 2024-02 | $20.65 | $19.13 | $1.52 | 1,991,052.0 | -2.89% |
| 2024-01 | $20.88 | $19.09 | $1.79 | 1,928,393.0 | +6.68% |
Ranger Equity Bear 1 X Shares Storia dei prezzi delle azioni (HDGE) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $23.68 | $18.90 | $4.78 | 3,760,751.0 | -18.85% |
| 2023-11 | $25.91 | $23.21 | $2.70 | 2,346,140.0 | -7.95% |
| 2023-10 | $25.94 | $23.48 | $2.46 | 2,852,275.0 | +9.48% |
| 2023-09 | $23.82 | $21.46 | $2.36 | 1,648,363.0 | +8.57% |
| 2023-08 | $22.47 | $20.37 | $2.10 | 2,401,935.0 | +6.25% |
| 2023-07 | $23.24 | $20.22 | $3.02 | 2,054,811.0 | -10.17% |
| 2023-06 | $25.59 | $22.22 | $3.37 | 2,746,009.0 | -11.09% |
| 2023-05 | $27.75 | $24.79 | $2.96 | 2,408,905.0 | -1.66% |
| 2023-04 | $26.76 | $25.26 | $1.50 | 1,572,761.0 | +1.69% |
| 2023-03 | $27.32 | $23.56 | $3.76 | 4,303,681.0 | +5.13% |
| 2023-02 | $24.38 | $21.49 | $2.89 | 3,272,117.0 | +0.37% |
| 2023-01 | $29.20 | $24.04 | $5.16 | 3,527,623.0 | -16.17% |
1.15%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):