Scarica l'app Stockscreener
21.80
0.90%
0.2199
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 |
|---|---|---|---|---|---|
| 2025-01-21 | $21.80 | $21.55 | $0.25 | 47,673.0 | +0.97% |
| 2025-01-17 | $21.66 | $21.52 | $0.14 | 84,802.0 | +0.19% |
| 2025-01-16 | $21.54 | $21.35 | $0.1899 | 84,219.0 | +0.47% |
| 2025-01-15 | $21.51 | $21.35 | $0.16 | 179,667.0 | +1.56% |
| 2025-01-14 | $21.11 | $20.93 | $0.18 | 61,183.0 | +0.33% |
| 2025-01-13 | $21.10 | $20.96 | $0.14 | 91,914.0 | -0.24% |
| 2025-01-10 | $21.28 | $21.08 | $0.2005 | 83,782.0 | -1.26% |
| 2025-01-08 | $21.36 | $21.28 | $0.08 | 53,850.0 | +0.05% |
| 2025-01-07 | $21.60 | $21.31 | $0.2891 | 63,898.0 | -0.56% |
| 2025-01-06 | $21.67 | $21.46 | $0.21 | 153,048.0 | -0.37% |
| 2025-01-03 | $21.60 | $21.35 | $0.25 | 63,060.0 | +0.94% |
| 2025-01-02 | $21.53 | $21.29 | $0.24 | 90,124.0 | +0.09% |
| 2024-12-31 | $21.49 | $21.30 | $0.19 | 89,459.0 | -0.33% |
| 2024-12-30 | $21.50 | $21.26 | $0.24 | 155,594.0 | -0.09% |
| 2024-12-27 | $21.56 | $21.38 | $0.18 | 92,539.0 | -0.74% |
| 2024-12-26 | $21.68 | $21.42 | $0.26 | 92,072.0 | +0.05% |
| 2024-12-24 | $21.62 | $21.41 | $0.21 | 85,597.0 | +0.70% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $21.80 | $20.93 | $0.87 | 1,057,220.0 | +2.16% |
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% |
1.12%
Capitalizzazione:
|
Volume (24 ore):