Scarica l'app Stockscreener
22.48
0.29%
-0.0648
Dopo l'orario di chiusura:
22.46
-0.0152
-0.07%
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 |
|---|---|---|---|---|---|
| 2026-07-27 | $22.69 | $22.44 | $0.25 | 45,834.0 | -0.29% |
| 2026-07-24 | $22.70 | $22.46 | $0.2399 | 30,277.0 | +0.20% |
| 2026-07-23 | $22.59 | $22.46 | $0.13 | 55,584.0 | -0.57% |
| 2026-07-22 | $22.69 | $22.61 | $0.085 | 45,709.0 | +0.12% |
| 2026-07-21 | $22.65 | $22.55 | $0.10 | 69,029.0 | -0.10% |
| 2026-07-20 | $22.76 | $22.56 | $0.20 | 66,142.0 | -0.08% |
| 2026-07-17 | $22.77 | $22.59 | $0.175 | 65,385.0 | -0.47% |
| 2026-07-16 | $22.80 | $22.55 | $0.25 | 42,862.0 | -0.00% |
| 2026-07-15 | $22.81 | $22.52 | $0.29 | 84,598.0 | -0.02% |
| 2026-07-14 | $22.90 | $22.71 | $0.19 | 62,935.0 | -0.19% |
| 2026-07-13 | $22.89 | $22.77 | $0.1199 | 22,294.0 | -0.25% |
| 2026-07-10 | $22.90 | $22.66 | $0.24 | 36,128.0 | +0.03% |
| 2026-07-09 | $22.91 | $22.82 | $0.0975 | 51,115.0 | +0.36% |
| 2026-07-08 | $22.82 | $22.70 | $0.12 | 23,912.0 | -0.34% |
| 2026-07-07 | $22.90 | $22.83 | $0.0698 | 33,360.0 | -0.04% |
| 2026-07-06 | $22.90 | $22.80 | $0.1045 | 63,302.0 | +0.26% |
| 2026-07-02 | $22.86 | $22.66 | $0.1999 | 38,283.0 | +0.20% |
| 2026-07-01 | $22.85 | $22.74 | $0.11 | 64,117.0 | -0.43% |
| 2026-06-30 | $22.95 | $22.83 | $0.12 | 39,145.0 | -0.29% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $22.91 | $22.44 | $0.4725 | 946,700.0 | -1.61% |
| 2026-06 | $23.00 | $22.45 | $0.55 | 1,201,354.0 | -0.23% |
| 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% |
0.12%
0.30%
Capitalizzazione:
|
Volume (24 ore):