Holen Sie sich die Stockscreener-App
46.26
2.15%
0.9727
Hoya Capital Housing Etf-Aktien (HOMZ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $46.31 | $46.26 | $0.05 | 3,060.0 | +2.15% |
| 2025-12-09 | $45.44 | $45.24 | $0.20 | 993.0 | -0.73% |
| 2025-12-08 | $45.75 | $45.62 | $0.1299 | 1,551.0 | -1.24% |
| 2025-12-05 | $46.29 | $46.20 | $0.0945 | 1,431.0 | -0.33% |
| 2025-12-04 | $47.03 | $46.34 | $0.685 | 932.0 | -1.31% |
| 2025-12-03 | $46.97 | $46.70 | $0.266 | 1,555.0 | +0.78% |
| 2025-12-02 | $46.74 | $46.60 | $0.1371 | 1,657.0 | -0.27% |
| 2025-12-01 | $46.97 | $46.73 | $0.2401 | 2,337.0 | -0.16% |
| 2025-11-28 | $46.86 | $46.79 | $0.0747 | 923.0 | -0.12% |
| 2025-11-26 | $47.05 | $46.79 | $0.26 | 1,434.0 | +0.78% |
| 2025-11-25 | $46.50 | $45.66 | $0.8401 | 962.0 | +3.01% |
| 2025-11-24 | $45.25 | $45.01 | $0.24 | 1,541.0 | -0.02% |
| 2025-11-21 | $45.36 | $45.15 | $0.2104 | 1,088.0 | +3.72% |
| 2025-11-20 | $44.09 | $43.53 | $0.5622 | 1,011.0 | -0.17% |
| 2025-11-19 | $43.63 | $43.50 | $0.13 | 881.0 | +0.19% |
| 2025-11-18 | $43.52 | $43.32 | $0.20 | 1,488.0 | -0.41% |
| 2025-11-17 | $44.22 | $43.70 | $0.5139 | 1,750.0 | -2.01% |
| 2025-11-14 | $44.73 | $44.60 | $0.1304 | 6,998.0 | -0.30% |
| 2025-11-13 | $44.74 | $44.74 | $0.0017 | 857.0 | -1.26% |
| 2025-11-12 | $45.50 | $45.30 | $0.1956 | 1,594.0 | -0.20% |
| 2025-11-11 | $45.40 | $45.00 | $0.3966 | 1,423.0 | +1.25% |
Hoya Capital Housing Etf-Aktien (HOMZ) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Hoya Capital Housing Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HOMZ-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Hoya Capital Housing Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Hoya Capital Housing Etf-Aktien (HOMZ) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $47.03 | $45.24 | $1.79 | 16,576.0 | -1.17% |
| 2025-11 | $47.05 | $43.32 | $3.73 | 33,042.0 | +4.50% |
| 2025-10 | $47.61 | $44.33 | $3.28 | 35,953.0 | -4.79% |
| 2025-09 | $49.80 | $46.61 | $3.19 | 84,504.0 | -1.65% |
| 2025-08 | $48.54 | $43.77 | $4.77 | 39,863.0 | +9.08% |
| 2025-07 | $46.03 | $43.25 | $2.78 | 57,316.0 | +0.91% |
| 2025-06 | $43.76 | $41.74 | $2.02 | 36,380.0 | +2.40% |
| 2025-05 | $44.33 | $41.64 | $2.69 | 44,034.0 | -1.14% |
| 2025-04 | $45.36 | $39.28 | $6.08 | 47,031.0 | -3.97% |
| 2025-03 | $46.39 | $43.48 | $2.91 | 94,919.0 | -3.30% |
| 2025-02 | $47.13 | $45.18 | $1.95 | 50,831.0 | -0.88% |
| 2025-01 | $47.63 | $43.54 | $4.09 | 101,098.0 | +2.94% |
Hoya Capital Housing Etf-Aktien (HOMZ) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $50.91 | $44.65 | $6.26 | 92,690.0 | -11.87% |
| 2024-11 | $52.00 | $47.36 | $4.64 | 50,503.0 | +7.00% |
| 2024-10 | $50.85 | $47.57 | $3.28 | 44,296.0 | -6.00% |
| 2024-09 | $51.50 | $47.67 | $3.83 | 73,940.0 | +3.94% |
| 2024-08 | $49.43 | $44.92 | $4.51 | 86,106.0 | +3.14% |
| 2024-07 | $48.04 | $42.00 | $6.04 | 72,547.0 | +11.00% |
| 2024-06 | $43.80 | $42.11 | $1.70 | 62,368.0 | -0.87% |
| 2024-05 | $45.07 | $41.69 | $3.38 | 30,640.0 | +2.66% |
| 2024-04 | $44.98 | $40.77 | $4.21 | 72,334.0 | -6.54% |
| 2024-03 | $44.99 | $42.17 | $2.81 | 33,917.0 | +5.88% |
| 2024-02 | $42.46 | $40.25 | $2.21 | 35,936.0 | +4.25% |
| 2024-01 | $42.19 | $40.19 | $2.00 | 47,531.0 | -3.66% |
Hoya Capital Housing Etf-Aktien (HOMZ) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $42.72 | $37.50 | $5.22 | 58,936.0 | +13.84% |
| 2023-11 | $37.25 | $32.84 | $4.41 | 31,814.0 | +12.64% |
| 2023-10 | $35.63 | $32.20 | $3.43 | 31,802.0 | -7.31% |
| 2023-09 | $39.01 | $35.15 | $3.86 | 59,230.0 | -7.98% |
| 2023-08 | $40.30 | $36.95 | $3.35 | 45,570.0 | -3.50% |
| 2023-07 | $40.68 | $37.47 | $3.21 | 39,272.0 | +3.39% |
| 2023-06 | $38.74 | $34.82 | $3.92 | 59,099.0 | +12.51% |
| 2023-05 | $35.84 | $34.35 | $1.48 | 34,264.0 | -3.07% |
| 2023-04 | $35.52 | $33.48 | $2.04 | 55,600.0 | +3.60% |
| 2023-03 | $34.29 | $32.32 | $1.97 | 35,550.0 | +0.00% |
1.39%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):