Holen Sie sich die Stockscreener-App
33.14
1.03%
-0.3443
Handel nachbörslich:
33.14
0.0015
+0.00%
Inspire Fidelis Multi Factor Etf-Aktien (FDLS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-14 | $33.28 | $33.03 | $0.25 | 42,735.0 | -1.03% |
| 2025-08-13 | $33.48 | $33.18 | $0.3028 | 31,160.0 | +1.06% |
| 2025-08-12 | $33.15 | $32.81 | $0.34 | 24,442.0 | +2.01% |
| 2025-08-11 | $32.71 | $32.45 | $0.26 | 10,218.0 | -0.25% |
| 2025-08-08 | $32.62 | $32.41 | $0.21 | 6,169.0 | +1.07% |
| 2025-08-07 | $32.51 | $32.09 | $0.42 | 7,625.0 | +0.14% |
| 2025-08-06 | $32.22 | $32.00 | $0.22 | 11,770.0 | -0.02% |
| 2025-08-05 | $32.32 | $31.91 | $0.41 | 14,461.0 | +0.66% |
| 2025-08-04 | $31.97 | $31.65 | $0.32 | 10,030.0 | +1.72% |
| 2025-08-01 | $31.51 | $31.27 | $0.245 | 6,839.0 | -1.41% |
| 2025-07-31 | $32.19 | $31.88 | $0.3134 | 8,083.0 | -0.54% |
| 2025-07-30 | $32.26 | $31.93 | $0.3251 | 4,343.0 | -0.11% |
| 2025-07-29 | $32.30 | $32.07 | $0.2301 | 4,724.0 | -0.14% |
| 2025-07-28 | $32.26 | $32.06 | $0.195 | 51,108.0 | -0.03% |
| 2025-07-25 | $32.24 | $32.04 | $0.20 | 60,267.0 | +0.39% |
| 2025-07-24 | $32.25 | $32.02 | $0.2338 | 4,381.0 | -1.03% |
| 2025-07-23 | $32.35 | $32.19 | $0.16 | 4,361.0 | +1.16% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $33.48 | $31.27 | $2.22 | 208,184.0 | +3.96% |
| 2025-07 | $32.35 | $31.58 | $0.7699 | 303,876.0 | +0.42% |
| 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% |
0.19%
0.14%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):