Scarica l'app Stockscreener
22.32
0.63%
0.1365
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $22.32 | $22.16 | $0.16 | 65,615.0 | +0.58% |
| 2025-11-25 | $22.20 | $22.02 | $0.1758 | 22,533.0 | +0.73% |
| 2025-11-24 | $22.08 | $21.91 | $0.17 | 54,416.0 | +0.41% |
| 2025-11-21 | $21.97 | $21.76 | $0.2084 | 47,808.0 | +0.60% |
| 2025-11-20 | $22.14 | $21.72 | $0.4199 | 69,301.0 | -0.32% |
| 2025-11-19 | $21.96 | $21.85 | $0.113 | 52,767.0 | -0.32% |
| 2025-11-18 | $21.99 | $21.85 | $0.14 | 86,965.0 | +0.05% |
| 2025-11-17 | $22.12 | $21.92 | $0.2029 | 62,508.0 | -0.72% |
| 2025-11-14 | $22.14 | $21.96 | $0.1833 | 131,883.0 | +0.25% |
| 2025-11-13 | $22.22 | $22.03 | $0.1902 | 70,372.0 | -1.63% |
| 2025-11-12 | $22.45 | $22.39 | $0.065 | 76,544.0 | -0.01% |
| 2025-11-11 | $22.42 | $22.33 | $0.092 | 44,675.0 | +0.41% |
| 2025-11-10 | $22.49 | $22.21 | $0.2765 | 67,160.0 | +0.63% |
| 2025-11-07 | $22.18 | $22.00 | $0.18 | 113,524.0 | +0.32% |
| 2025-11-06 | $22.25 | $22.09 | $0.1595 | 52,217.0 | -0.25% |
| 2025-11-05 | $22.24 | $22.09 | $0.15 | 36,674.0 | +0.23% |
| 2025-11-04 | $22.21 | $22.09 | $0.12 | 112,655.0 | -0.57% |
| 2025-11-03 | $22.31 | $22.14 | $0.17 | 130,628.0 | -0.09% |
| 2025-10-31 | $22.36 | $22.21 | $0.1495 | 115,446.0 | -0.31% |
| 2025-10-30 | $22.41 | $22.28 | $0.1296 | 37,999.0 | -0.22% |
| 2025-10-29 | $22.54 | $22.31 | $0.225 | 66,956.0 | -0.64% |
| 2025-10-28 | $22.57 | $22.47 | $0.10 | 79,414.0 | -0.16% |
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) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $22.49 | $21.72 | $0.77 | 1,298,245.0 | +0.27% |
| 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% |
Nasdaq 7 Handl Index Etf 1 23 X Shares Storia dei prezzi delle azioni (HNDL) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $20.85 | $19.86 | $0.99 | 4,032,920.0 | +3.61% |
| 2023-11 | $20.01 | $18.53 | $1.48 | 2,553,458.0 | +7.95% |
| 2023-10 | $19.30 | $18.30 | $1.00 | 2,935,865.0 | -3.24% |
| 2023-09 | $20.16 | $19.00 | $1.16 | 2,331,728.0 | -4.93% |
| 2023-08 | $20.60 | $19.55 | $1.05 | 3,430,912.0 | -2.71% |
| 2023-07 | $20.74 | $20.01 | $0.73 | 2,599,666.0 | +1.62% |
| 2023-06 | $20.42 | $19.80 | $0.62 | 2,823,232.0 | +1.90% |
| 2023-05 | $20.35 | $19.63 | $0.7226 | 2,721,850.0 | -1.87% |
| 2023-04 | $20.49 | $19.93 | $0.56 | 2,715,582.0 | +0.49% |
| 2023-03 | $20.23 | $19.36 | $0.87 | 3,186,565.0 | +2.33% |
| 2023-02 | $21.14 | $19.69 | $1.45 | 2,397,694.0 | -4.31% |
| 2023-01 | $20.77 | $19.55 | $1.22 | 3,102,206.0 | +5.52% |
0.84%
Capitalizzazione:
|
Volume (24 ore):