Scarica l'app Stockscreener
22.42
0.80%
-0.18
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 |
|---|---|---|---|---|---|
| 2026-02-12 | $22.60 | $22.42 | $0.18 | 52,941.0 | -0.80% |
| 2026-02-11 | $22.63 | $22.51 | $0.119 | 81,252.0 | +0.27% |
| 2026-02-10 | $22.61 | $22.49 | $0.12 | 113,576.0 | +0.40% |
| 2026-02-09 | $22.50 | $22.25 | $0.245 | 77,658.0 | +0.17% |
| 2026-02-06 | $22.42 | $22.16 | $0.2559 | 63,112.0 | +1.01% |
| 2026-02-05 | $22.23 | $22.12 | $0.1062 | 69,640.0 | -0.18% |
| 2026-02-04 | $22.28 | $22.16 | $0.12 | 40,044.0 | -0.04% |
| 2026-02-03 | $22.32 | $22.14 | $0.18 | 74,076.0 | +0.14% |
| 2026-02-02 | $22.31 | $22.21 | $0.1043 | 72,931.0 | -0.18% |
| 2026-01-30 | $22.29 | $22.17 | $0.12 | 37,389.0 | +0.14% |
| 2026-01-29 | $22.36 | $22.22 | $0.14 | 75,741.0 | -0.27% |
| 2026-01-28 | $22.34 | $22.25 | $0.094 | 61,857.0 | -0.04% |
| 2026-01-27 | $22.33 | $22.22 | $0.1092 | 77,251.0 | +0.09% |
| 2026-01-26 | $22.27 | $22.16 | $0.11 | 94,077.0 | +0.59% |
| 2026-01-23 | $22.19 | $22.11 | $0.08 | 64,092.0 | +0.05% |
| 2026-01-22 | $22.22 | $22.07 | $0.1499 | 48,894.0 | +0.18% |
| 2026-01-21 | $22.17 | $21.97 | $0.197 | 76,315.0 | +0.78% |
| 2026-01-20 | $22.08 | $21.90 | $0.18 | 104,534.0 | -1.31% |
| 2026-01-16 | $22.26 | $22.18 | $0.075 | 119,116.0 | +0.09% |
| 2026-01-15 | $22.30 | $22.11 | $0.19 | 153,768.0 | +0.09% |
| 2026-01-14 | $22.19 | $22.12 | $0.0699 | 67,873.0 | -0.45% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $22.63 | $22.12 | $0.509 | 698,171.0 | +0.76% |
| 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% |
1.07%
Capitalizzazione:
|
Volume (24 ore):