Holen Sie sich die Stockscreener-App
32.28
0.94%
0.30
Inspire Fidelis Multi Factor Etf-Aktien (FDLS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $32.32 | $32.13 | $0.1924 | 712.0 | +0.66% |
| 2025-07-22 | $32.02 | $31.89 | $0.125 | 8,921.0 | +0.16% |
| 2025-07-21 | $32.17 | $31.92 | $0.25 | 5,129.0 | -0.34% |
| 2025-07-18 | $32.27 | $32.02 | $0.245 | 34,185.0 | -0.25% |
| 2025-07-17 | $32.14 | $31.97 | $0.169 | 5,461.0 | +1.13% |
| 2025-07-16 | $31.77 | $31.65 | $0.12 | 4,389.0 | +0.25% |
| 2025-07-15 | $32.13 | $31.66 | $0.47 | 10,177.0 | -1.09% |
| 2025-07-14 | $32.03 | $31.85 | $0.1831 | 4,707.0 | +0.69% |
| 2025-07-11 | $31.91 | $31.81 | $0.10 | 3,370.0 | -0.93% |
| 2025-07-10 | $32.23 | $32.00 | $0.2296 | 9,714.0 | -0.10% |
| 2025-07-09 | $32.14 | $31.89 | $0.25 | 14,570.0 | +0.57% |
| 2025-07-08 | $32.07 | $31.96 | $0.1138 | 7,052.0 | -0.48% |
| 2025-07-07 | $32.20 | $31.95 | $0.251 | 7,502.0 | -0.73% |
| 2025-07-03 | $32.35 | $32.12 | $0.2274 | 2,773.0 | +1.02% |
| 2025-07-02 | $32.02 | $31.68 | $0.34 | 7,700.0 | +0.66% |
| 2025-07-01 | $31.98 | $31.58 | $0.3999 | 40,959.0 | +0.21% |
| 2025-06-30 | $31.87 | $31.58 | $0.2863 | 4,196.0 | +0.27% |
| 2025-06-27 | $31.80 | $31.52 | $0.2753 | 5,386.0 | +0.67% |
| 2025-06-26 | $31.45 | $31.24 | $0.2066 | 3,794.0 | +0.74% |
| 2025-06-25 | $31.39 | $31.21 | $0.175 | 8,121.0 | -0.71% |
| 2025-06-24 | $31.49 | $31.23 | $0.26 | 12,001.0 | +1.18% |
Inspire Fidelis Multi Factor Etf-Aktien (FDLS) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Inspire Fidelis Multi Factor Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FDLS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Inspire Fidelis Multi Factor Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Inspire Fidelis Multi Factor Etf-Aktien (FDLS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $32.35 | $31.58 | $0.7673 | 167,321.0 | +1.40% |
| 2025-06 | $31.87 | $29.93 | $1.94 | 294,743.0 | +5.10% |
| 2025-05 | $30.54 | $27.86 | $2.68 | 246,790.0 | +8.91% |
| 2025-04 | $28.71 | $24.36 | $4.35 | 473,363.0 | -1.50% |
| 2025-03 | $30.07 | $27.65 | $2.42 | 143,868.0 | -6.04% |
| 2025-02 | $31.70 | $29.55 | $2.15 | 172,100.0 | -3.05% |
| 2025-01 | $31.72 | $29.46 | $2.26 | 671,477.0 | +4.91% |
Inspire Fidelis Multi Factor Etf-Aktien (FDLS) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $34.17 | $29.26 | $4.91 | 321,578.0 | -13.26% |
| 2024-11 | $34.39 | $31.18 | $3.21 | 128,263.0 | +9.80% |
| 2024-10 | $32.09 | $30.83 | $1.26 | 244,154.0 | -1.15% |
| 2024-09 | $31.47 | $29.20 | $2.27 | 394,133.0 | +0.02% |
| 2024-08 | $31.54 | $28.23 | $3.31 | 270,910.0 | +0.32% |
| 2024-07 | $31.70 | $29.41 | $2.29 | 261,646.0 | +5.95% |
| 2024-06 | $30.61 | $29.22 | $1.39 | 251,214.0 | -3.02% |
| 2024-05 | $31.03 | $29.15 | $1.88 | 218,164.0 | +4.89% |
| 2024-04 | $30.49 | $28.24 | $2.25 | 383,460.0 | -4.97% |
| 2024-03 | $30.59 | $29.45 | $1.14 | 187,263.0 | +3.15% |
| 2024-02 | $29.86 | $28.45 | $1.41 | 196,108.0 | +3.25% |
| 2024-01 | $29.33 | $27.88 | $1.45 | 220,201.0 | -2.09% |
Inspire Fidelis Multi Factor Etf-Aktien (FDLS) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $29.64 | $26.84 | $2.80 | 155,541.0 | +8.04% |
| 2023-11 | $27.24 | $24.96 | $2.28 | 267,918.0 | +9.05% |
| 2023-10 | $26.83 | $24.65 | $2.18 | 303,638.0 | +0.00% |
0.82%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):