Scarica l'app Stockscreener
22.11
0.09%
0.0201
Dopo l'orario di chiusura:
22.00
-0.11
-0.50%
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 |
|---|---|---|---|---|---|
| 2026-01-08 | $22.13 | $22.05 | $0.08 | 64,371.0 | +0.09% |
| 2026-01-07 | $22.20 | $22.08 | $0.12 | 51,393.0 | -0.31% |
| 2026-01-06 | $22.19 | $22.09 | $0.0949 | 68,548.0 | +0.22% |
| 2026-01-05 | $22.15 | $22.04 | $0.1099 | 96,013.0 | +0.18% |
| 2026-01-02 | $22.12 | $21.96 | $0.1599 | 127,460.0 | +0.23% |
| 2025-12-31 | $22.18 | $22.02 | $0.16 | 84,786.0 | -0.54% |
| 2025-12-30 | $22.17 | $22.12 | $0.052 | 87,211.0 | +0.00% |
| 2025-12-29 | $22.18 | $22.03 | $0.15 | 104,152.0 | +0.00% |
| 2025-12-26 | $22.19 | $22.08 | $0.11 | 45,339.0 | -0.05% |
| 2025-12-24 | $22.16 | $22.10 | $0.0699 | 25,529.0 | +0.41% |
| 2025-12-23 | $22.08 | $21.90 | $0.18 | 85,630.0 | +0.23% |
| 2025-12-22 | $22.06 | $21.95 | $0.1075 | 87,491.0 | +0.32% |
| 2025-12-19 | $22.03 | $21.90 | $0.1299 | 57,814.0 | +0.02% |
| 2025-12-18 | $22.05 | $21.89 | $0.16 | 73,149.0 | +0.42% |
| 2025-12-17 | $21.97 | $21.81 | $0.1613 | 65,314.0 | -0.43% |
| 2025-12-16 | $22.02 | $21.87 | $0.15 | 61,308.0 | -0.46% |
| 2025-12-15 | $22.06 | $21.94 | $0.12 | 60,629.0 | +0.27% |
| 2025-12-12 | $22.14 | $21.97 | $0.1706 | 99,171.0 | -0.63% |
| 2025-12-11 | $22.15 | $22.08 | $0.07 | 48,978.0 | -0.58% |
| 2025-12-10 | $22.25 | $22.07 | $0.18 | 64,720.0 | +0.51% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $22.20 | $21.96 | $0.24 | 472,156.0 | +0.41% |
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% |
0.79%
0.68%
Capitalizzazione:
|
Volume (24 ore):