Holen Sie sich die Stockscreener-App
44.52
1.69%
-0.5513
Emqq The Emerging Markets Internet Etf-Aktien (EMQQ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $44.30 | $44.24 | $0.06 | 1,078.0 | -1.71% |
| 2025-11-03 | $45.32 | $44.88 | $0.44 | 25,298.0 | +0.29% |
| 2025-10-31 | $45.14 | $44.92 | $0.22 | 31,062.0 | -0.71% |
| 2025-10-30 | $45.59 | $45.10 | $0.49 | 30,221.0 | -1.61% |
| 2025-10-29 | $46.21 | $45.73 | $0.4775 | 48,947.0 | +0.41% |
| 2025-10-28 | $45.93 | $45.62 | $0.31 | 26,949.0 | -0.37% |
| 2025-10-27 | $46.10 | $45.87 | $0.23 | 36,131.0 | +2.31% |
| 2025-10-24 | $45.20 | $44.94 | $0.26 | 26,692.0 | +0.38% |
| 2025-10-23 | $44.88 | $44.41 | $0.475 | 27,902.0 | +1.08% |
| 2025-10-22 | $44.64 | $44.03 | $0.61 | 15,363.0 | -0.47% |
| 2025-10-21 | $44.83 | $44.47 | $0.36 | 27,706.0 | -1.13% |
| 2025-10-20 | $45.13 | $44.39 | $0.74 | 45,384.0 | +1.92% |
| 2025-10-17 | $44.26 | $43.70 | $0.56 | 25,602.0 | +0.07% |
| 2025-10-16 | $44.55 | $44.03 | $0.52 | 28,356.0 | -0.74% |
| 2025-10-15 | $44.95 | $44.34 | $0.614 | 40,275.0 | +0.38% |
| 2025-10-14 | $44.55 | $43.80 | $0.74 | 86,448.0 | -1.01% |
| 2025-10-13 | $44.98 | $44.65 | $0.33 | 26,306.0 | +1.97% |
| 2025-10-10 | $45.94 | $43.69 | $2.25 | 57,091.0 | -4.35% |
| 2025-10-09 | $46.38 | $45.66 | $0.715 | 50,190.0 | -1.12% |
| 2025-10-08 | $46.39 | $46.17 | $0.22 | 50,252.0 | +0.19% |
| 2025-10-07 | $46.87 | $46.15 | $0.72 | 84,118.0 | -1.11% |
Emqq The Emerging Markets Internet Etf-Aktien (EMQQ) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Emqq The Emerging Markets Internet Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der EMQQ-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Emqq The Emerging Markets Internet Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Emqq The Emerging Markets Internet Etf-Aktien (EMQQ) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $45.32 | $44.24 | $1.08 | 26,376.0 | -1.42% |
| 2025-10 | $46.89 | $43.69 | $3.20 | 993,529.0 | -3.22% |
| 2025-09 | $47.00 | $42.64 | $4.36 | 782,907.0 | +7.35% |
| 2025-08 | $43.98 | $40.13 | $3.85 | 457,685.0 | +5.97% |
| 2025-07 | $42.77 | $40.50 | $2.27 | 587,431.0 | -2.04% |
| 2025-06 | $41.67 | $39.14 | $2.53 | 517,626.0 | +6.57% |
| 2025-05 | $41.06 | $38.10 | $2.96 | 587,228.0 | +2.52% |
| 2025-04 | $38.58 | $32.79 | $5.79 | 1,508,039.0 | -0.05% |
| 2025-03 | $40.78 | $37.21 | $3.57 | 821,107.0 | +0.74% |
| 2025-02 | $40.64 | $35.65 | $4.99 | 1,223,892.0 | +4.12% |
| 2025-01 | $37.22 | $32.87 | $4.35 | 1,061,463.0 | +5.51% |
Emqq The Emerging Markets Internet Etf-Aktien (EMQQ) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $39.42 | $34.54 | $4.88 | 889,340.0 | -7.45% |
| 2024-11 | $39.28 | $36.54 | $2.74 | 1,013,605.0 | -2.38% |
| 2024-10 | $41.67 | $37.88 | $3.79 | 1,692,915.0 | -2.47% |
| 2024-09 | $40.13 | $33.08 | $7.05 | 821,207.0 | +14.45% |
| 2024-08 | $35.11 | $30.58 | $4.53 | 923,130.0 | +4.83% |
| 2024-07 | $35.20 | $32.15 | $3.05 | 1,175,938.0 | -1.54% |
| 2024-06 | $34.43 | $33.15 | $1.28 | 1,461,501.0 | -1.89% |
| 2024-05 | $36.66 | $32.44 | $4.22 | 1,302,073.0 | +4.16% |
| 2024-04 | $33.16 | $30.35 | $2.81 | 1,145,577.0 | +3.74% |
| 2024-03 | $31.78 | $29.86 | $1.92 | 1,071,168.0 | +3.88% |
| 2024-02 | $31.15 | $28.99 | $2.16 | 1,232,845.0 | +4.54% |
| 2024-01 | $30.70 | $28.50 | $2.20 | 1,412,667.0 | -6.43% |
Emqq The Emerging Markets Internet Etf-Aktien (EMQQ) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $31.57 | $30.01 | $1.56 | 3,278,863.0 | -1.38% |
| 2023-11 | $31.37 | $27.99 | $3.38 | 1,293,531.0 | +10.66% |
| 2023-10 | $30.54 | $27.60 | $2.94 | 1,049,754.0 | -3.91% |
| 2023-09 | $32.10 | $28.72 | $3.38 | 1,326,068.0 | -5.47% |
| 2023-08 | $33.38 | $29.17 | $4.21 | 1,767,465.0 | -7.59% |
| 2023-07 | $33.74 | $28.75 | $4.99 | 1,878,514.0 | +14.55% |
| 2023-06 | $31.74 | $27.91 | $3.83 | 1,846,305.0 | +5.95% |
| 2023-05 | $30.65 | $27.32 | $3.33 | 1,445,546.0 | -7.06% |
| 2023-04 | $32.00 | $28.52 | $3.48 | 1,254,215.0 | -7.09% |
| 2023-03 | $32.28 | $28.95 | $3.33 | 2,006,999.0 | +5.63% |
| 2023-02 | $35.26 | $29.76 | $5.50 | 1,875,604.0 | -10.83% |
| 2023-01 | $35.78 | $30.24 | $5.54 | 2,438,246.0 | +14.60% |
0.50%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):