Holen Sie sich die Stockscreener-App
36.79
0.03%
0.010
Handel nachbörslich:
36.79
Rayliant Quantitative Developed Market Equity Etf-Aktien (RAYD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $36.84 | $36.69 | $0.1536 | 11,051.0 | +0.03% |
| 2025-08-14 | $36.82 | $36.72 | $0.0984 | 3,294.0 | -0.35% |
| 2025-08-13 | $36.95 | $36.76 | $0.19 | 3,606.0 | +0.20% |
| 2025-08-12 | $37.79 | $36.69 | $1.10 | 4,130.0 | +0.35% |
| 2025-08-11 | $36.86 | $36.67 | $0.1899 | 3,987.0 | -0.16% |
| 2025-08-08 | $36.77 | $36.74 | $0.03 | 2,535.0 | +0.57% |
| 2025-08-07 | $37.73 | $36.43 | $1.30 | 5,715.0 | -0.87% |
| 2025-08-06 | $36.88 | $36.73 | $0.15 | 1,290.0 | +1.32% |
| 2025-08-05 | $36.52 | $36.40 | $0.12 | 26,408.0 | -0.41% |
| 2025-08-04 | $36.56 | $36.34 | $0.2239 | 27,214.0 | +1.47% |
| 2025-08-01 | $36.12 | $35.91 | $0.21 | 3,581.0 | -1.32% |
| 2025-07-31 | $36.66 | $36.50 | $0.155 | 3,561.0 | -0.03% |
| 2025-07-30 | $36.66 | $36.45 | $0.21 | 3,157.0 | -0.03% |
| 2025-07-29 | $36.65 | $36.52 | $0.1299 | 2,400.0 | -0.25% |
| 2025-07-28 | $36.69 | $36.60 | $0.0924 | 1,010.0 | -0.71% |
| 2025-07-25 | $36.91 | $36.73 | $0.18 | 1,770.0 | +0.17% |
| 2025-07-24 | $37.27 | $36.71 | $0.56 | 6,451.0 | +0.59% |
| 2025-07-23 | $36.59 | $36.53 | $0.0603 | 469.0 | +0.95% |
| 2025-07-22 | $36.30 | $36.11 | $0.1894 | 6,155.0 | -0.38% |
| 2025-07-21 | $36.45 | $36.23 | $0.219 | 7,530.0 | +0.64% |
| 2025-07-18 | $36.31 | $36.13 | $0.18 | 16,277.0 | +0.10% |
| 2025-07-17 | $36.12 | $35.97 | $0.15 | 1,356.0 | +0.58% |
| 2025-07-16 | $35.91 | $35.73 | $0.184 | 4,889.0 | -0.04% |
Rayliant Quantitative Developed Market Equity Etf-Aktien (RAYD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Rayliant Quantitative Developed Market Equity Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der RAYD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Rayliant Quantitative Developed Market Equity Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Rayliant Quantitative Developed Market Equity Etf-Aktien (RAYD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $37.79 | $35.91 | $1.88 | 103,862.0 | +0.79% |
| 2025-07 | $37.27 | $35.45 | $1.82 | 117,686.0 | +1.62% |
| 2025-06 | $35.92 | $34.60 | $1.31 | 109,029.0 | +3.48% |
| 2025-05 | $34.82 | $32.91 | $1.91 | 477,097.0 | +5.66% |
| 2025-04 | $32.95 | $28.13 | $4.82 | 421,711.0 | +1.17% |
| 2025-03 | $33.89 | $31.63 | $2.26 | 347,311.0 | -3.20% |
| 2025-02 | $34.43 | $32.29 | $2.14 | 768,488.0 | +2.15% |
| 2025-01 | $33.10 | $31.30 | $1.80 | 64,175.0 | +3.80% |
Rayliant Quantitative Developed Market Equity Etf-Aktien (RAYD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $33.42 | $31.48 | $1.94 | 85,746.0 | -3.52% |
| 2024-11 | $32.96 | $31.11 | $1.85 | 82,092.0 | +6.06% |
| 2024-10 | $31.68 | $30.54 | $1.14 | 83,817.0 | +0.55% |
| 2024-09 | $31.16 | $29.14 | $2.02 | 189,529.0 | +1.23% |
| 2024-08 | $30.54 | $26.13 | $4.41 | 90,917.0 | +3.30% |
| 2024-07 | $30.37 | $28.76 | $1.61 | 138,371.0 | +0.31% |
| 2024-06 | $29.83 | $28.79 | $1.04 | 61,450.0 | +2.04% |
| 2024-05 | $29.01 | $27.07 | $1.94 | 34,498.0 | +6.35% |
| 2024-04 | $28.07 | $26.47 | $1.60 | 99,855.0 | -2.80% |
| 2024-03 | $28.01 | $26.95 | $1.06 | 74,069.0 | +3.49% |
| 2024-02 | $27.08 | $25.85 | $1.23 | 56,227.0 | +5.37% |
| 2024-01 | $25.84 | $24.25 | $1.59 | 53,390.0 | +3.00% |
Rayliant Quantitative Developed Market Equity Etf-Aktien (RAYD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $25.33 | $23.89 | $1.44 | 24,102.0 | +3.22% |
| 2023-11 | $24.18 | $22.69 | $1.49 | 30,645.0 | +6.65% |
| 2023-10 | $23.89 | $21.88 | $2.01 | 69,334.0 | +0.00% |
0.12%
0.59%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):