Holen Sie sich die Stockscreener-App
61.10
0.38%
-0.2315
Handel nachbörslich:
61.10
Vaneck Natural Resources Etf-Aktien (HAP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $61.68 | $60.97 | $0.7059 | 36,287.0 | -0.38% |
| 2025-12-11 | $61.63 | $60.52 | $1.11 | 8,423.0 | +1.24% |
| 2025-12-10 | $60.61 | $59.88 | $0.73 | 10,901.0 | +1.00% |
| 2025-12-09 | $60.10 | $59.94 | $0.1602 | 5,841.0 | +0.55% |
| 2025-12-08 | $60.33 | $59.65 | $0.6804 | 9,099.0 | -0.95% |
| 2025-12-05 | $60.80 | $60.22 | $0.58 | 3,479.0 | -0.58% |
| 2025-12-04 | $60.58 | $60.24 | $0.34 | 6,533.0 | +0.25% |
| 2025-12-03 | $60.48 | $60.21 | $0.27 | 10,243.0 | +1.07% |
| 2025-12-02 | $59.91 | $59.49 | $0.415 | 6,634.0 | -0.20% |
| 2025-12-01 | $60.15 | $59.90 | $0.2405 | 7,541.0 | +0.17% |
| 2025-11-28 | $59.80 | $59.80 | $0.00 | 382.0 | +0.88% |
| 2025-11-26 | $59.50 | $58.60 | $0.90 | 5,061.0 | +1.14% |
| 2025-11-25 | $58.70 | $58.24 | $0.46 | 4,326.0 | +0.68% |
| 2025-11-24 | $58.23 | $57.46 | $0.77 | 16,898.0 | +1.35% |
| 2025-11-21 | $57.55 | $57.02 | $0.53 | 5,100.0 | +0.86% |
| 2025-11-20 | $58.40 | $56.95 | $1.45 | 4,822.0 | -1.66% |
| 2025-11-19 | $58.12 | $57.87 | $0.25 | 4,721.0 | -0.37% |
| 2025-11-18 | $58.33 | $57.76 | $0.57 | 5,107.0 | +0.04% |
| 2025-11-17 | $58.78 | $57.98 | $0.80 | 4,649.0 | -1.24% |
| 2025-11-14 | $58.94 | $58.16 | $0.7841 | 10,755.0 | +0.21% |
| 2025-11-13 | $59.53 | $58.71 | $0.82 | 7,936.0 | -1.18% |
Vaneck Natural Resources Etf-Aktien (HAP) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vaneck Natural Resources Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HAP-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vaneck Natural Resources Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vaneck Natural Resources Etf-Aktien (HAP) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $61.68 | $59.49 | $2.19 | 141,268.0 | +2.17% |
| 2025-11 | $59.80 | $56.20 | $3.60 | 132,885.0 | +4.29% |
| 2025-10 | $58.26 | $56.04 | $2.22 | 390,029.0 | +0.44% |
| 2025-09 | $57.41 | $54.83 | $2.58 | 106,905.0 | +3.00% |
| 2025-08 | $55.48 | $51.98 | $3.50 | 151,347.0 | +5.78% |
| 2025-07 | $54.27 | $52.02 | $2.25 | 113,191.0 | +0.85% |
| 2025-06 | $53.15 | $50.45 | $2.70 | 120,752.0 | +3.43% |
| 2025-05 | $50.62 | $48.08 | $2.54 | 83,528.0 | +3.88% |
| 2025-04 | $51.10 | $42.65 | $8.45 | 215,235.0 | -2.93% |
| 2025-03 | $50.51 | $47.38 | $3.13 | 132,831.0 | +3.24% |
| 2025-02 | $49.58 | $47.18 | $2.40 | 192,255.0 | +0.79% |
| 2025-01 | $48.75 | $45.78 | $2.97 | 189,010.0 | +4.99% |
Vaneck Natural Resources Etf-Aktien (HAP) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $51.03 | $45.02 | $6.01 | 581,465.0 | -11.18% |
| 2024-11 | $51.60 | $49.00 | $2.60 | 105,985.0 | +0.67% |
| 2024-10 | $53.57 | $50.63 | $2.94 | 90,580.0 | -3.93% |
| 2024-09 | $53.03 | $48.76 | $4.27 | 83,794.0 | +2.71% |
| 2024-08 | $51.77 | $47.49 | $4.28 | 130,635.0 | +0.17% |
| 2024-07 | $51.70 | $49.70 | $2.00 | 127,780.0 | +2.50% |
| 2024-06 | $52.37 | $49.11 | $3.26 | 99,366.0 | -4.64% |
| 2024-05 | $53.41 | $50.35 | $3.06 | 799,300.0 | +3.36% |
| 2024-04 | $52.63 | $50.10 | $2.53 | 129,154.0 | -0.42% |
| 2024-03 | $50.94 | $47.34 | $3.59 | 146,098.0 | +7.74% |
| 2024-02 | $47.59 | $45.89 | $1.70 | 175,419.0 | +0.79% |
| 2024-01 | $49.10 | $45.89 | $3.21 | 614,581.0 | -3.92% |
Vaneck Natural Resources Etf-Aktien (HAP) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $49.66 | $47.23 | $2.43 | 607,809.0 | +0.67% |
| 2023-11 | $48.77 | $46.73 | $2.04 | 449,621.0 | +3.24% |
| 2023-10 | $49.52 | $46.66 | $2.87 | 671,730.0 | -4.36% |
| 2023-09 | $51.06 | $48.88 | $2.18 | 96,101.0 | -1.49% |
| 2023-08 | $50.84 | $48.58 | $2.26 | 447,442.0 | -2.62% |
| 2023-07 | $51.23 | $46.94 | $4.30 | 230,763.0 | +6.24% |
| 2023-06 | $48.92 | $45.68 | $3.24 | 426,818.0 | +6.46% |
| 2023-05 | $49.41 | $45.16 | $4.25 | 485,783.0 | -8.49% |
| 2023-04 | $51.03 | $48.50 | $2.53 | 175,155.0 | +0.25% |
| 2023-03 | $51.16 | $45.86 | $5.30 | 197,808.0 | +0.05% |
| 2023-02 | $52.27 | $49.04 | $3.23 | 351,213.0 | -5.45% |
| 2023-01 | $52.71 | $48.31 | $4.40 | 140,060.0 | +5.80% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):