Holen Sie sich die Stockscreener-App
16.48
1.04%
0.17
Handel nachbörslich:
16.48
Ranger Equity Bear 1 X Shares-Aktien (HDGE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-24 | $16.48 | $16.29 | $0.1902 | 24,785.0 | +1.04% |
| 2025-07-23 | $16.40 | $16.29 | $0.1122 | 7,596.0 | -0.85% |
| 2025-07-22 | $16.77 | $16.42 | $0.35 | 34,134.0 | -2.08% |
| 2025-07-21 | $16.81 | $16.66 | $0.1479 | 32,654.0 | -0.06% |
| 2025-07-18 | $16.85 | $16.72 | $0.128 | 34,967.0 | +0.06% |
| 2025-07-17 | $16.88 | $16.75 | $0.133 | 63,247.0 | -0.65% |
| 2025-07-16 | $17.09 | $16.85 | $0.24 | 62,096.0 | -0.18% |
| 2025-07-15 | $16.94 | $16.40 | $0.5399 | 142,789.0 | +2.42% |
| 2025-07-14 | $16.58 | $16.50 | $0.08 | 54,698.0 | +0.21% |
| 2025-07-11 | $16.52 | $16.41 | $0.1143 | 63,043.0 | +1.64% |
| 2025-07-10 | $16.36 | $16.13 | $0.23 | 90,791.0 | -0.73% |
| 2025-07-09 | $16.49 | $16.27 | $0.2215 | 26,026.0 | +0.05% |
| 2025-07-08 | $16.45 | $16.23 | $0.22 | 95,191.0 | -1.09% |
| 2025-07-07 | $16.58 | $16.30 | $0.285 | 58,135.0 | +1.49% |
| 2025-07-03 | $16.29 | $16.18 | $0.1099 | 24,866.0 | +0.03% |
| 2025-07-02 | $16.53 | $16.28 | $0.25 | 25,171.0 | -1.32% |
| 2025-07-01 | $16.88 | $16.43 | $0.45 | 50,776.0 | -2.48% |
| 2025-06-30 | $16.96 | $16.88 | $0.0842 | 35,511.0 | -0.47% |
| 2025-06-27 | $17.08 | $16.85 | $0.2299 | 54,316.0 | -0.18% |
| 2025-06-26 | $17.09 | $17.00 | $0.0921 | 13,756.0 | -0.41% |
| 2025-06-25 | $17.15 | $16.87 | $0.28 | 42,970.0 | +1.30% |
Ranger Equity Bear 1 X Shares-Aktien (HDGE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ranger Equity Bear 1 X Shares-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HDGE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ranger Equity Bear 1 X Shares-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ranger Equity Bear 1 X Shares-Aktien (HDGE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $17.09 | $16.13 | $0.96 | 915,750.0 | -2.60% |
| 2025-06 | $18.08 | $16.85 | $1.23 | 1,112,452.0 | -4.78% |
| 2025-05 | $18.84 | $17.26 | $1.58 | 1,972,182.0 | -4.92% |
| 2025-04 | $19.93 | $17.59 | $2.34 | 3,795,251.0 | +4.88% |
| 2025-03 | $18.08 | $16.77 | $1.31 | 2,316,952.0 | +5.20% |
| 2025-02 | $17.11 | $15.79 | $1.31 | 1,099,120.0 | +7.08% |
| 2025-01 | $16.63 | $15.39 | $1.24 | 1,285,423.0 | -3.18% |
Ranger Equity Bear 1 X Shares-Aktien (HDGE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $17.74 | $16.05 | $1.69 | 1,685,080.0 | -2.82% |
| 2024-11 | $18.70 | $16.62 | $2.08 | 1,152,673.0 | -10.15% |
| 2024-10 | $19.34 | $17.97 | $1.38 | 1,838,876.0 | +0.37% |
| 2024-09 | $20.50 | $18.43 | $2.07 | 2,267,401.0 | -1.73% |
| 2024-08 | $20.56 | $18.65 | $1.91 | 1,883,428.0 | +2.09% |
| 2024-07 | $20.93 | $18.39 | $2.54 | 1,870,763.0 | -9.56% |
| 2024-06 | $21.32 | $20.25 | $1.07 | 879,580.0 | -0.29% |
| 2024-05 | $21.39 | $19.92 | $1.47 | 1,606,499.0 | -3.23% |
| 2024-04 | $21.63 | $19.63 | $2.00 | 2,720,266.0 | +8.98% |
| 2024-03 | $20.48 | $19.53 | $0.9523 | 1,034,490.0 | -1.26% |
| 2024-02 | $20.65 | $19.13 | $1.52 | 1,991,052.0 | -2.89% |
| 2024-01 | $20.88 | $19.09 | $1.79 | 1,928,393.0 | +6.68% |
Ranger Equity Bear 1 X Shares-Aktien (HDGE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $23.68 | $18.90 | $4.78 | 3,760,751.0 | -18.85% |
| 2023-11 | $25.91 | $23.21 | $2.70 | 2,346,140.0 | -7.95% |
| 2023-10 | $25.94 | $23.48 | $2.46 | 2,852,275.0 | +9.48% |
| 2023-09 | $23.82 | $21.46 | $2.36 | 1,648,363.0 | +8.57% |
| 2023-08 | $22.47 | $20.37 | $2.10 | 2,401,935.0 | +6.25% |
| 2023-07 | $23.24 | $20.22 | $3.02 | 2,054,811.0 | -10.17% |
| 2023-06 | $25.59 | $22.22 | $3.37 | 2,746,009.0 | -11.09% |
| 2023-05 | $27.75 | $24.79 | $2.96 | 2,408,905.0 | -1.66% |
| 2023-04 | $26.76 | $25.26 | $1.50 | 1,572,761.0 | +1.69% |
| 2023-03 | $27.32 | $23.56 | $3.76 | 4,303,681.0 | +5.13% |
| 2023-02 | $24.38 | $21.49 | $2.89 | 3,272,117.0 | +0.37% |
| 2023-01 | $29.20 | $24.04 | $5.16 | 3,527,623.0 | -16.17% |
0.38%
0.42%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):