Holen Sie sich die Stockscreener-App
40.10
0.25%
0.10
Handel nachbörslich:
40.12
0.02
+0.05%
Strive 500 Etf-Aktien (STRV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-02 | $40.12 | $39.88 | $0.2362 | 134,753.0 | +0.25% |
| 2025-07-01 | $40.01 | $39.83 | $0.18 | 208,023.0 | -0.15% |
| 2025-06-30 | $40.06 | $39.83 | $0.235 | 97,923.0 | +0.53% |
| 2025-06-27 | $39.87 | $39.54 | $0.33 | 55,063.0 | +0.33% |
| 2025-06-26 | $39.73 | $39.49 | $0.2379 | 61,173.0 | +0.76% |
| 2025-06-25 | $39.50 | $39.35 | $0.145 | 39,646.0 | +0.03% |
| 2025-06-24 | $39.45 | $39.20 | $0.25 | 81,719.0 | +1.44% |
| 2025-06-23 | $38.96 | $38.47 | $0.49 | 74,885.0 | +0.94% |
| 2025-06-20 | $38.88 | $38.47 | $0.41 | 130,108.0 | -0.49% |
| 2025-06-18 | $38.91 | $38.63 | $0.27 | 53,604.0 | +0.23% |
| 2025-06-17 | $38.93 | $38.59 | $0.34 | 71,591.0 | -0.87% |
| 2025-06-16 | $39.10 | $38.87 | $0.23 | 109,553.0 | +0.93% |
| 2025-06-13 | $38.91 | $38.53 | $0.3722 | 102,258.0 | -1.31% |
| 2025-06-12 | $39.08 | $38.80 | $0.285 | 99,363.0 | +0.41% |
| 2025-06-11 | $39.14 | $38.81 | $0.3269 | 173,367.0 | -0.21% |
| 2025-06-10 | $39.04 | $38.81 | $0.23 | 73,673.0 | +0.41% |
| 2025-06-09 | $38.89 | $38.74 | $0.1508 | 104,139.0 | +0.31% |
| 2025-06-06 | $38.87 | $38.65 | $0.225 | 184,901.0 | +0.96% |
| 2025-06-05 | $38.76 | $38.26 | $0.50 | 195,758.0 | -0.65% |
| 2025-06-04 | $38.69 | $38.55 | $0.139 | 45,676.0 | +0.21% |
| 2025-06-03 | $38.61 | $38.28 | $0.3308 | 128,335.0 | +0.50% |
Strive 500 Etf-Aktien (STRV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Strive 500 Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der STRV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Strive 500 Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Strive 500 Etf-Aktien (STRV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $40.12 | $39.83 | $0.29 | 477,529.0 | +0.10% |
| 2025-06 | $40.06 | $37.84 | $2.22 | 2,083,964.0 | +5.01% |
| 2025-05 | $38.48 | $35.97 | $2.51 | 1,697,050.0 | +6.74% |
| 2025-04 | $36.54 | $30.88 | $5.66 | 3,418,415.0 | -0.89% |
| 2025-03 | $38.48 | $35.20 | $3.28 | 2,312,845.0 | -5.82% |
| 2025-02 | $39.63 | $37.55 | $2.08 | 1,613,247.0 | -1.77% |
| 2025-01 | $39.46 | $37.12 | $2.34 | 2,207,996.0 | +3.12% |
Strive 500 Etf-Aktien (STRV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $39.34 | $37.63 | $1.71 | 3,227,518.0 | -2.49% |
| 2024-11 | $38.90 | $36.52 | $2.38 | 1,995,455.0 | +6.34% |
| 2024-10 | $37.65 | $36.31 | $1.34 | 1,278,092.0 | -0.70% |
| 2024-09 | $36.99 | $34.62 | $2.37 | 1,067,186.0 | +1.79% |
| 2024-08 | $36.23 | $32.90 | $3.33 | 1,738,825.0 | +2.39% |
| 2024-07 | $36.31 | $34.51 | $1.80 | 1,645,607.0 | +1.07% |
| 2024-06 | $35.38 | $33.55 | $1.83 | 1,465,885.0 | +3.40% |
| 2024-05 | $34.44 | $32.13 | $2.31 | 1,476,166.0 | +4.77% |
| 2024-04 | $33.75 | $31.72 | $2.03 | 1,807,721.0 | -4.10% |
| 2024-03 | $33.83 | $32.46 | $1.37 | 1,691,009.0 | +2.81% |
| 2024-02 | $32.81 | $31.13 | $1.68 | 1,918,576.0 | +5.61% |
| 2024-01 | $31.66 | $30.00 | $1.66 | 2,178,119.0 | +1.41% |
Strive 500 Etf-Aktien (STRV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $30.71 | $29.20 | $1.51 | 1,814,604.0 | +4.19% |
| 2023-11 | $29.43 | $26.85 | $2.58 | 2,262,393.0 | +9.40% |
| 2023-10 | $28.08 | $26.24 | $1.84 | 1,955,537.0 | -2.12% |
| 2023-09 | $29.03 | $27.10 | $1.93 | 1,633,660.0 | -5.03% |
| 2023-08 | $29.27 | $27.69 | $1.58 | 1,611,564.0 | -1.57% |
| 2023-07 | $29.39 | $27.93 | $1.46 | 1,304,544.0 | +3.42% |
| 2023-06 | $28.40 | $26.65 | $1.75 | 2,472,654.0 | +6.16% |
| 2023-05 | $26.95 | $25.75 | $1.20 | 1,422,622.0 | +0.87% |
| 2023-04 | $26.54 | $25.73 | $0.81 | 1,471,029.0 | +1.36% |
| 2023-03 | $26.11 | $24.45 | $1.66 | 928,377.0 | +0.00% |
0.07%
Kapitalisierung:
|
Volumen (24h):