Holen Sie sich die Stockscreener-App
16.99
0.06%
0.011
Handel nachbörslich:
16.99
-0.001
-0.01%
Ranger Equity Bear 1 X Shares-Aktien (HDGE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $17.05 | $16.93 | $0.12 | 38,200.0 | +0.06% |
| 2026-05-22 | $17.10 | $16.95 | $0.15 | 37,897.0 | -1.11% |
| 2026-05-21 | $17.52 | $17.10 | $0.42 | 34,656.0 | +0.12% |
| 2026-05-20 | $17.73 | $17.15 | $0.58 | 41,370.0 | -1.61% |
| 2026-05-19 | $17.47 | $17.25 | $0.22 | 50,538.0 | +0.93% |
| 2026-05-18 | $17.58 | $17.22 | $0.36 | 56,241.0 | -1.87% |
| 2026-05-15 | $17.64 | $17.47 | $0.17 | 53,683.0 | +0.92% |
| 2026-05-14 | $17.51 | $17.26 | $0.2499 | 20,688.0 | -0.46% |
| 2026-05-13 | $17.59 | $17.41 | $0.17 | 51,392.0 | +1.72% |
| 2026-05-12 | $17.27 | $17.09 | $0.18 | 139,346.0 | +1.37% |
| 2026-05-11 | $17.04 | $16.78 | $0.26 | 34,694.0 | +2.15% |
| 2026-05-08 | $16.84 | $16.63 | $0.207 | 21,191.0 | -0.46% |
| 2026-05-07 | $16.90 | $16.61 | $0.29 | 84,231.0 | -1.94% |
| 2026-05-06 | $17.13 | $17.01 | $0.12 | 38,544.0 | -0.93% |
| 2026-05-05 | $17.33 | $17.08 | $0.25 | 10,421.0 | -0.29% |
| 2026-05-04 | $17.26 | $16.88 | $0.38 | 39,194.0 | +2.37% |
| 2026-05-01 | $16.85 | $16.61 | $0.24 | 113,428.0 | +0.24% |
| 2026-04-30 | $17.05 | $16.79 | $0.26 | 32,693.0 | -0.80% |
| 2026-04-29 | $17.02 | $16.80 | $0.2197 | 30,679.0 | +0.68% |
| 2026-04-28 | $17.02 | $16.77 | $0.245 | 36,472.0 | -0.71% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $17.73 | $16.61 | $1.12 | 903,914.0 | +1.07% |
| 2026-04 | $18.15 | $16.00 | $2.15 | 4,690,145.0 | -6.35% |
| 2026-03 | $18.45 | $17.04 | $1.41 | 7,416,925.0 | +4.54% |
| 2026-02 | $17.28 | $16.22 | $1.06 | 1,739,285.0 | +4.57% |
| 2026-01 | $16.64 | $15.72 | $0.915 | 1,351,384.0 | +2.50% |
Ranger Equity Bear 1 X Shares-Aktien (HDGE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $17.12 | $15.70 | $1.42 | 2,130,733.0 | -5.51% |
| 2025-11 | $17.86 | $16.74 | $1.12 | 2,723,258.0 | +1.02% |
| 2025-10 | $17.14 | $16.02 | $1.12 | 2,367,153.0 | +1.95% |
| 2025-09 | $16.49 | $15.62 | $0.87 | 2,106,481.0 | +2.37% |
| 2025-08 | $17.53 | $15.90 | $1.63 | 1,714,472.0 | -7.13% |
| 2025-07 | $17.25 | $16.13 | $1.12 | 1,622,701.0 | +1.89% |
| 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% |
0.64%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):