Scarica l'app Stockscreener
22.82
0.08%
-0.0188
Dopo l'orario di chiusura:
22.87
0.045
+0.20%
Storico Dei Prezzi Delle Azioni Di Nasdaq 7 Handl Index Etf 1 23 X Shares (HNDL)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-06-16 | $22.91 | $22.80 | $0.1095 | 29,296.0 | -0.08% |
| 2026-06-15 | $22.91 | $22.75 | $0.16 | 94,113.0 | +0.46% |
| 2026-06-12 | $22.80 | $22.62 | $0.1792 | 127,064.0 | +0.31% |
| 2026-06-11 | $22.71 | $22.45 | $0.26 | 50,932.0 | +0.49% |
| 2026-06-10 | $22.73 | $22.56 | $0.1727 | 36,265.0 | -0.37% |
| 2026-06-09 | $22.73 | $22.46 | $0.2699 | 62,211.0 | +0.27% |
| 2026-06-08 | $22.78 | $22.58 | $0.197 | 49,053.0 | -0.31% |
| 2026-06-05 | $22.93 | $22.63 | $0.30 | 68,966.0 | -1.39% |
| 2026-06-04 | $22.98 | $22.87 | $0.1097 | 38,497.0 | +0.48% |
| 2026-06-03 | $22.94 | $22.80 | $0.14 | 62,986.0 | -0.27% |
| 2026-06-02 | $23.00 | $22.84 | $0.16 | 60,462.0 | +0.57% |
| 2026-06-01 | $22.85 | $22.70 | $0.145 | 70,695.0 | -0.45% |
| 2026-05-29 | $22.97 | $22.87 | $0.1006 | 64,029.0 | -0.13% |
| 2026-05-28 | $22.97 | $22.86 | $0.105 | 74,226.0 | +0.09% |
| 2026-05-27 | $23.00 | $22.89 | $0.11 | 46,283.0 | -0.11% |
| 2026-05-26 | $23.00 | $22.87 | $0.13 | 97,766.0 | +0.22% |
| 2026-05-22 | $22.91 | $22.60 | $0.31 | 73,424.0 | +0.41% |
| 2026-05-21 | $22.80 | $22.62 | $0.1793 | 59,631.0 | +0.18% |
| 2026-05-20 | $22.76 | $22.58 | $0.18 | 111,128.0 | +0.79% |
| 2026-05-19 | $22.64 | $22.51 | $0.13 | 77,591.0 | -0.35% |
Nasdaq 7 Handl Index Etf 1 23 X Shares Stock (HNDL) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Nasdaq 7 Handl Index Etf 1 23 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 HNDL. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Nasdaq 7 Handl Index Etf 1 23 X Shares fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Nasdaq 7 Handl Index Etf 1 23 X Shares Storia dei prezzi delle azioni (HNDL) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-06 | $23.00 | $22.45 | $0.55 | 779,836.0 | -0.30% |
| 2026-05 | $23.00 | $22.51 | $0.49 | 1,407,308.0 | +0.55% |
| 2026-04 | $22.78 | $21.80 | $0.9821 | 1,399,431.0 | +4.25% |
| 2026-03 | $22.84 | $21.53 | $1.31 | 1,441,081.0 | -4.22% |
| 2026-02 | $22.81 | $22.12 | $0.69 | 1,483,533.0 | +2.48% |
| 2026-01 | $22.36 | $21.90 | $0.46 | 1,594,856.0 | +1.04% |
Nasdaq 7 Handl Index Etf 1 23 X Shares Storia dei prezzi delle azioni (HNDL) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $22.35 | $21.79 | $0.5555 | 1,424,926.0 | -1.07% |
| 2025-11 | $22.49 | $21.72 | $0.77 | 1,410,797.0 | +0.58% |
| 2025-10 | $22.57 | $22.02 | $0.5536 | 2,011,457.0 | -0.13% |
| 2025-09 | $22.32 | $21.50 | $0.82 | 1,710,874.0 | +1.97% |
| 2025-08 | $21.95 | $21.55 | $0.3952 | 1,606,870.0 | +0.88% |
| 2025-07 | $21.84 | $21.32 | $0.5169 | 1,559,399.0 | +0.00% |
| 2025-06 | $21.68 | $21.00 | $0.6845 | 1,962,367.0 | +2.12% |
| 2025-05 | $21.22 | $20.53 | $0.69 | 1,448,925.0 | +2.56% |
| 2025-04 | $21.24 | $19.00 | $2.24 | 1,787,138.0 | -1.94% |
| 2025-03 | $21.89 | $20.60 | $1.29 | 1,642,655.0 | -2.95% |
| 2025-02 | $21.92 | $21.28 | $0.64 | 1,721,211.0 | +0.18% |
| 2025-01 | $21.89 | $20.93 | $0.96 | 1,633,074.0 | +1.69% |
Nasdaq 7 Handl Index Etf 1 23 X Shares Storia dei prezzi delle azioni (HNDL) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $22.43 | $21.07 | $1.36 | 2,001,133.0 | -4.46% |
| 2024-11 | $22.44 | $21.41 | $1.03 | 1,662,157.0 | +4.14% |
| 2024-10 | $22.30 | $21.51 | $0.79 | 1,554,108.0 | -3.33% |
| 2024-09 | $22.34 | $21.64 | $0.6992 | 1,454,358.0 | +1.23% |
| 2024-08 | $21.98 | $20.83 | $1.15 | 1,986,561.0 | +2.09% |
| 2024-07 | $21.69 | $20.92 | $0.77 | 2,258,396.0 | +1.94% |
| 2024-06 | $21.24 | $20.66 | $0.58 | 1,770,786.0 | +2.08% |
| 2024-05 | $20.98 | $20.12 | $0.86 | 1,618,452.0 | +2.83% |
| 2024-04 | $21.22 | $20.01 | $1.21 | 2,232,375.0 | -5.14% |
| 2024-03 | $21.32 | $20.77 | $0.55 | 2,368,815.0 | +1.63% |
| 2024-02 | $20.94 | $20.40 | $0.54 | 2,135,852.0 | +0.77% |
| 2024-01 | $20.87 | $20.27 | $0.60 | 2,681,666.0 | +0.15% |
0.10%
0.22%
Capitalizzazione:
|
Volume (24 ore):