Holen Sie sich die Stockscreener-App
57.73
0.15%
0.0855
Handel nachbörslich:
57.73
Hcm Defender 500 Index Etf-Aktien (LGH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-14 | $57.74 | $57.35 | $0.39 | 35,574.0 | +0.15% |
| 2025-08-13 | $57.76 | $57.40 | $0.36 | 23,282.0 | +0.43% |
| 2025-08-12 | $57.40 | $56.95 | $0.4474 | 19,115.0 | +1.62% |
| 2025-08-11 | $56.93 | $56.48 | $0.4498 | 27,848.0 | -0.44% |
| 2025-08-08 | $56.80 | $56.41 | $0.3869 | 8,396.0 | +0.94% |
| 2025-08-07 | $56.66 | $55.80 | $0.86 | 18,871.0 | +0.02% |
| 2025-08-06 | $56.28 | $55.59 | $0.6884 | 22,607.0 | +0.99% |
| 2025-08-05 | $56.12 | $55.51 | $0.61 | 19,156.0 | -0.70% |
| 2025-08-04 | $56.03 | $55.25 | $0.78 | 25,699.0 | +2.19% |
| 2025-08-01 | $55.32 | $54.63 | $0.69 | 69,827.0 | -2.37% |
| 2025-07-31 | $57.06 | $56.16 | $0.90 | 51,973.0 | -0.34% |
| 2025-07-30 | $56.65 | $56.06 | $0.5899 | 22,182.0 | -0.16% |
| 2025-07-29 | $56.83 | $56.44 | $0.3851 | 18,077.0 | -0.44% |
| 2025-07-28 | $56.81 | $56.55 | $0.26 | 13,330.0 | +0.02% |
| 2025-07-25 | $56.75 | $56.43 | $0.3234 | 29,481.0 | +0.58% |
| 2025-07-24 | $56.59 | $56.35 | $0.24 | 15,564.0 | +0.17% |
| 2025-07-23 | $56.26 | $56.21 | $0.0462 | 1,935.0 | +1.03% |
| 2025-07-22 | $55.77 | $55.40 | $0.3699 | 15,640.0 | -0.05% |
| 2025-07-21 | $56.04 | $55.71 | $0.33 | 16,181.0 | +0.31% |
| 2025-07-18 | $55.70 | $55.46 | $0.2422 | 16,626.0 | -0.02% |
| 2025-07-17 | $55.66 | $55.24 | $0.4189 | 25,929.0 | +0.65% |
| 2025-07-16 | $55.19 | $54.67 | $0.52 | 27,429.0 | +0.38% |
Hcm Defender 500 Index Etf-Aktien (LGH) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Hcm Defender 500 Index Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der LGH-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Hcm Defender 500 Index Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Hcm Defender 500 Index Etf-Aktien (LGH) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $57.76 | $54.63 | $3.13 | 305,949.0 | +2.80% |
| 2025-07 | $57.06 | $54.10 | $2.96 | 486,828.0 | +3.16% |
| 2025-06 | $54.48 | $50.51 | $3.97 | 691,571.0 | +7.10% |
| 2025-05 | $51.57 | $47.45 | $4.12 | 793,995.0 | +7.33% |
| 2025-04 | $48.85 | $44.26 | $4.59 | 732,951.0 | -1.93% |
| 2025-03 | $51.42 | $47.69 | $3.73 | 733,381.0 | -6.74% |
| 2025-02 | $54.27 | $50.46 | $3.81 | 636,387.0 | -2.25% |
| 2025-01 | $54.09 | $51.20 | $2.89 | 706,385.0 | +1.73% |
Hcm Defender 500 Index Etf-Aktien (LGH) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $55.01 | $51.68 | $3.33 | 567,653.0 | -3.07% |
| 2024-11 | $54.18 | $49.98 | $4.20 | 607,509.0 | +7.95% |
| 2024-10 | $52.10 | $49.68 | $2.42 | 453,529.0 | -1.36% |
| 2024-09 | $50.86 | $47.09 | $3.77 | 481,573.0 | +2.48% |
| 2024-08 | $49.63 | $44.13 | $5.50 | 458,370.0 | -0.69% |
| 2024-07 | $52.02 | $48.26 | $3.76 | 539,590.0 | +0.86% |
| 2024-06 | $50.23 | $46.50 | $3.73 | 476,321.0 | +5.30% |
| 2024-05 | $47.56 | $43.72 | $3.84 | 631,305.0 | +6.85% |
| 2024-04 | $46.58 | $43.63 | $2.95 | 479,153.0 | -5.53% |
| 2024-03 | $46.65 | $44.16 | $2.49 | 523,724.0 | +4.21% |
| 2024-02 | $44.88 | $41.77 | $3.11 | 680,175.0 | +7.08% |
| 2024-01 | $42.69 | $40.15 | $2.54 | 518,641.0 | +1.33% |
Hcm Defender 500 Index Etf-Aktien (LGH) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $41.45 | $38.84 | $2.61 | 358,771.0 | +5.13% |
| 2023-11 | $39.29 | $35.90 | $3.39 | 476,808.0 | +9.03% |
| 2023-10 | $38.22 | $35.56 | $2.66 | 506,821.0 | -3.92% |
| 2023-09 | $40.40 | $36.82 | $3.58 | 442,090.0 | -6.74% |
| 2023-08 | $40.95 | $37.95 | $3.00 | 633,775.0 | -2.29% |
| 2023-07 | $41.21 | $38.57 | $2.64 | 514,291.0 | +4.19% |
| 2023-06 | $39.42 | $36.14 | $3.28 | 601,842.0 | +8.67% |
| 2023-05 | $36.74 | $34.62 | $2.12 | 449,698.0 | +1.23% |
| 2023-04 | $35.78 | $34.58 | $1.20 | 310,708.0 | +1.91% |
| 2023-03 | $35.11 | $33.16 | $1.95 | 244,288.0 | +0.00% |
0.19%
0.14%
Kapitalisierung:
|
Volumen (24h):