Holen Sie sich die Stockscreener-App
21.84
0.18%
-0.04
Handel nachbörslich:
21.84
Nasdaq 7 Handl Index Etf 1 23 X Shares-Aktien (HNDL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-14 | $21.87 | $21.75 | $0.12 | 110,959.0 | -0.18% |
| 2025-08-13 | $21.88 | $21.80 | $0.08 | 41,787.0 | +0.00% |
| 2025-08-12 | $21.89 | $21.76 | $0.13 | 144,021.0 | +0.60% |
| 2025-08-11 | $21.86 | $21.74 | $0.1199 | 77,546.0 | -0.18% |
| 2025-08-08 | $21.84 | $21.77 | $0.0736 | 154,492.0 | -0.05% |
| 2025-08-07 | $21.94 | $21.75 | $0.1872 | 53,727.0 | +0.09% |
| 2025-08-06 | $21.83 | $21.74 | $0.0887 | 36,987.0 | +0.05% |
| 2025-08-05 | $21.87 | $21.74 | $0.1295 | 33,872.0 | -0.46% |
| 2025-08-04 | $21.87 | $21.63 | $0.24 | 160,309.0 | +1.16% |
| 2025-08-01 | $21.68 | $21.55 | $0.128 | 75,943.0 | -0.18% |
| 2025-07-31 | $21.84 | $21.64 | $0.20 | 63,083.0 | -0.46% |
| 2025-07-30 | $21.82 | $21.66 | $0.16 | 60,421.0 | +0.00% |
| 2025-07-29 | $21.78 | $21.67 | $0.11 | 152,296.0 | +0.55% |
| 2025-07-28 | $21.72 | $21.63 | $0.09 | 68,726.0 | -0.37% |
| 2025-07-25 | $21.74 | $21.66 | $0.0799 | 36,109.0 | +0.23% |
| 2025-07-24 | $21.71 | $21.62 | $0.09 | 64,296.0 | +0.05% |
| 2025-07-23 | $21.67 | $21.64 | $0.0297 | 14,308.0 | +0.05% |
| 2025-07-22 | $21.70 | $21.54 | $0.16 | 48,858.0 | +0.32% |
| 2025-07-21 | $21.67 | $21.57 | $0.10 | 93,283.0 | +0.09% |
| 2025-07-18 | $21.60 | $21.50 | $0.10 | 75,731.0 | +0.37% |
| 2025-07-17 | $21.51 | $21.39 | $0.12 | 48,168.0 | +0.33% |
| 2025-07-16 | $21.50 | $21.32 | $0.1769 | 42,071.0 | -0.05% |
Nasdaq 7 Handl Index Etf 1 23 X Shares-Aktien (HNDL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Nasdaq 7 Handl Index Etf 1 23 X Shares-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HNDL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Nasdaq 7 Handl Index Etf 1 23 X Shares-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Nasdaq 7 Handl Index Etf 1 23 X Shares-Aktien (HNDL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $21.94 | $21.55 | $0.3852 | 1,000,602.0 | +0.83% |
| 2025-07 | $21.84 | $21.32 | $0.5169 | 1,559,399.0 | +0.00% |
| 2025-06 | $21.68 | $21.00 | $0.6845 | 1,962,367.0 | +2.12% |
| 2025-05 | $21.22 | $20.53 | $0.69 | 1,448,925.0 | +2.56% |
| 2025-04 | $21.24 | $19.00 | $2.24 | 1,787,138.0 | -1.94% |
| 2025-03 | $21.89 | $20.60 | $1.29 | 1,642,655.0 | -2.95% |
| 2025-02 | $21.92 | $21.28 | $0.64 | 1,721,211.0 | +0.18% |
| 2025-01 | $21.89 | $20.93 | $0.96 | 1,633,074.0 | +1.69% |
Nasdaq 7 Handl Index Etf 1 23 X Shares-Aktien (HNDL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $22.43 | $21.07 | $1.36 | 2,001,133.0 | -4.46% |
| 2024-11 | $22.44 | $21.41 | $1.03 | 1,662,157.0 | +4.14% |
| 2024-10 | $22.30 | $21.51 | $0.79 | 1,554,108.0 | -3.33% |
| 2024-09 | $22.34 | $21.64 | $0.6992 | 1,454,358.0 | +1.23% |
| 2024-08 | $21.98 | $20.83 | $1.15 | 1,986,561.0 | +2.09% |
| 2024-07 | $21.69 | $20.92 | $0.77 | 2,258,396.0 | +1.94% |
| 2024-06 | $21.24 | $20.66 | $0.58 | 1,770,786.0 | +2.08% |
| 2024-05 | $20.98 | $20.12 | $0.86 | 1,618,452.0 | +2.83% |
| 2024-04 | $21.22 | $20.01 | $1.21 | 2,232,375.0 | -5.14% |
| 2024-03 | $21.32 | $20.77 | $0.55 | 2,368,815.0 | +1.63% |
| 2024-02 | $20.94 | $20.40 | $0.54 | 2,135,852.0 | +0.77% |
| 2024-01 | $20.87 | $20.27 | $0.60 | 2,681,666.0 | +0.15% |
Nasdaq 7 Handl Index Etf 1 23 X Shares-Aktien (HNDL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $20.85 | $19.86 | $0.99 | 4,032,920.0 | +3.61% |
| 2023-11 | $20.01 | $18.53 | $1.48 | 2,553,458.0 | +7.95% |
| 2023-10 | $19.30 | $18.30 | $1.00 | 2,935,865.0 | -3.24% |
| 2023-09 | $20.16 | $19.00 | $1.16 | 2,331,728.0 | -4.93% |
| 2023-08 | $20.60 | $19.55 | $1.05 | 3,430,912.0 | -2.71% |
| 2023-07 | $20.74 | $20.01 | $0.73 | 2,599,666.0 | +1.62% |
| 2023-06 | $20.42 | $19.80 | $0.62 | 2,823,232.0 | +1.90% |
| 2023-05 | $20.35 | $19.63 | $0.7226 | 2,721,850.0 | -1.87% |
| 2023-04 | $20.49 | $19.93 | $0.56 | 2,715,582.0 | +0.49% |
| 2023-03 | $20.23 | $19.36 | $0.87 | 3,186,565.0 | +2.33% |
| 2023-02 | $21.14 | $19.69 | $1.45 | 2,397,694.0 | -4.31% |
| 2023-01 | $20.77 | $19.55 | $1.22 | 3,102,206.0 | +5.52% |
0.19%
0.14%
Kapitalisierung:
|
Volumen (24h):