Holen Sie sich die Stockscreener-App
35.91
1.10%
0.3898
Rayliant Quantitative Developed Market Equity Etf-Aktien (RAYD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-03 | $35.83 | $35.61 | $0.22 | 1,547.0 | +0.87% |
| 2025-07-02 | $35.88 | $35.45 | $0.43 | 13,530.0 | -0.78% |
| 2025-07-01 | $35.87 | $35.75 | $0.12 | 4,647.0 | -0.33% |
| 2025-06-30 | $35.92 | $35.71 | $0.2066 | 3,275.0 | +0.72% |
| 2025-06-27 | $35.74 | $35.62 | $0.124 | 4,299.0 | +0.42% |
| 2025-06-26 | $35.54 | $35.37 | $0.17 | 7,621.0 | +0.74% |
| 2025-06-25 | $35.25 | $35.25 | $0.00 | 344.0 | -0.18% |
| 2025-06-24 | $35.31 | $35.17 | $0.145 | 2,489.0 | +1.38% |
| 2025-06-23 | $34.87 | $34.60 | $0.265 | 4,771.0 | +0.48% |
| 2025-06-20 | $34.93 | $34.64 | $0.2897 | 13,008.0 | -0.94% |
| 2025-06-18 | $35.05 | $34.89 | $0.16 | 10,437.0 | +0.34% |
| 2025-06-17 | $35.13 | $34.83 | $0.299 | 7,089.0 | -1.11% |
| 2025-06-16 | $35.43 | $35.17 | $0.2617 | 6,574.0 | +0.83% |
| 2025-06-13 | $35.25 | $34.90 | $0.349 | 3,607.0 | -0.68% |
| 2025-06-12 | $35.23 | $35.15 | $0.082 | 1,829.0 | +0.26% |
| 2025-06-11 | $35.25 | $35.13 | $0.12 | 782.0 | +0.26% |
| 2025-06-10 | $35.22 | $34.96 | $0.26 | 2,379.0 | -0.61% |
| 2025-06-09 | $35.26 | $35.08 | $0.175 | 22,544.0 | -0.14% |
| 2025-06-06 | $35.32 | $35.21 | $0.11 | 4,170.0 | +0.58% |
| 2025-06-05 | $35.35 | $35.10 | $0.255 | 5,160.0 | -0.11% |
| 2025-06-04 | $35.22 | $35.14 | $0.08 | 3,357.0 | -0.18% |
| 2025-06-03 | $35.26 | $34.91 | $0.349 | 3,619.0 | +0.71% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $35.88 | $35.45 | $0.43 | 19,724.0 | -0.24% |
| 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% |
0.39%
0.97%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):