Holen Sie sich die Stockscreener-App
10.85
0.84%
0.09
Handel nachbörslich:
10.81
-0.035
-0.32%
Regents Park Hedged Market Strategy Etf-Aktien (RPHS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-04 | $10.88 | $10.74 | $0.14 | 10,650.0 | +0.84% |
| 2025-09-03 | $10.83 | $10.64 | $0.1899 | 8,578.0 | +1.03% |
| 2025-09-02 | $10.99 | $10.61 | $0.38 | 10,524.0 | -1.27% |
| 2025-08-29 | $10.86 | $10.71 | $0.15 | 5,559.0 | -0.69% |
| 2025-08-28 | $10.93 | $10.75 | $0.18 | 6,057.0 | +0.30% |
| 2025-08-27 | $10.90 | $10.74 | $0.1593 | 5,300.0 | +0.34% |
| 2025-08-26 | $10.82 | $10.70 | $0.12 | 9,905.0 | +0.62% |
| 2025-08-25 | $10.89 | $10.72 | $0.17 | 16,624.0 | -0.65% |
| 2025-08-22 | $10.87 | $10.59 | $0.2799 | 7,484.0 | +1.70% |
| 2025-08-21 | $10.75 | $10.50 | $0.249 | 17,615.0 | -0.83% |
| 2025-08-20 | $10.82 | $10.57 | $0.25 | 19,352.0 | -0.14% |
| 2025-08-19 | $10.89 | $10.64 | $0.25 | 18,006.0 | -0.68% |
| 2025-08-18 | $10.89 | $10.71 | $0.18 | 8,027.0 | -0.07% |
| 2025-08-15 | $10.85 | $10.72 | $0.1304 | 24,184.0 | -0.27% |
| 2025-08-14 | $10.86 | $10.76 | $0.10 | 4,217.0 | -0.06% |
| 2025-08-13 | $10.92 | $10.78 | $0.14 | 6,196.0 | +0.55% |
| 2025-08-12 | $10.84 | $10.65 | $0.1899 | 7,377.0 | +0.85% |
| 2025-08-11 | $10.79 | $10.58 | $0.21 | 12,453.0 | +0.00% |
| 2025-08-08 | $10.72 | $10.62 | $0.1002 | 9,199.0 | +0.72% |
| 2025-08-07 | $10.63 | $10.55 | $0.0816 | 6,791.0 | -0.10% |
| 2025-08-06 | $10.67 | $10.56 | $0.11 | 9,604.0 | +0.31% |
Regents Park Hedged Market Strategy Etf-Aktien (RPHS) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Regents Park Hedged Market Strategy Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der RPHS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Regents Park Hedged Market Strategy Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Regents Park Hedged Market Strategy Etf-Aktien (RPHS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $10.99 | $10.61 | $0.38 | 40,402.0 | +0.58% |
| 2025-08 | $10.93 | $10.35 | $0.58 | 233,321.0 | +1.19% |
| 2025-07 | $10.78 | $10.40 | $0.3805 | 407,712.0 | +2.12% |
| 2025-06 | $10.50 | $9.93 | $0.5682 | 225,395.0 | +4.27% |
| 2025-05 | $10.11 | $9.63 | $0.4799 | 207,091.0 | +3.71% |
| 2025-04 | $9.87 | $9.13 | $0.7373 | 326,382.0 | -1.04% |
| 2025-03 | $10.22 | $9.65 | $0.57 | 279,923.0 | -4.11% |
| 2025-02 | $10.56 | $10.02 | $0.54 | 388,423.0 | -1.28% |
| 2025-01 | $10.47 | $9.93 | $0.54 | 437,876.0 | +1.77% |
Regents Park Hedged Market Strategy Etf-Aktien (RPHS) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $10.91 | $9.76 | $1.15 | 263,611.0 | -5.32% |
| 2024-11 | $10.81 | $10.07 | $0.74 | 268,399.0 | +4.33% |
| 2024-10 | $10.59 | $10.22 | $0.37 | 250,591.0 | -0.56% |
| 2024-09 | $10.45 | $9.78 | $0.6699 | 286,483.0 | +1.62% |
| 2024-08 | $10.27 | $9.49 | $0.78 | 285,581.0 | +1.08% |
| 2024-07 | $10.34 | $9.90 | $0.44 | 462,857.0 | +1.09% |
| 2024-06 | $10.06 | $9.56 | $0.498 | 316,962.0 | +2.56% |
| 2024-05 | $9.84 | $9.27 | $0.57 | 407,760.0 | +4.18% |
| 2024-04 | $9.75 | $9.24 | $0.51 | 597,330.0 | -3.91% |
| 2024-03 | $9.82 | $9.38 | $0.44 | 672,495.0 | +2.86% |
| 2024-02 | $9.49 | $9.04 | $0.45 | 425,985.0 | +4.77% |
| 2024-01 | $9.24 | $8.74 | $0.4989 | 706,356.0 | +1.41% |
Regents Park Hedged Market Strategy Etf-Aktien (RPHS) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $9.31 | $8.75 | $0.56 | 579,874.0 | -2.15% |
| 2023-11 | $9.09 | $8.52 | $0.5699 | 2,978,556.0 | +6.57% |
| 2023-10 | $8.81 | $8.44 | $0.37 | 1,203,829.0 | +0.00% |
0.74%
Kapitalisierung:
|
Volumen (24h):