Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Defiance Hotel Airline and Cruise Etf | CRUZ | AMEX | Exchange Traded Fund |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
22,09 | 22,09 | 22,38 | 22,26 | 22,1349 |
CRUZ Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 22,15 | 22,38 | 22,09 | 22,20 | 8.575 | 0,11 | 0,50% |
1 Monat | 21,52 | 22,38 | 21,39 | 21,95 | 9.371 | 0,74 | 3,44% |
3 Monate | 21,88 | 22,9099 | 20,99 | 21,96 | 11.003 | 0,38 | 1,74% |
6 Monate | 19,35 | 22,9099 | 19,28 | 21,37 | 14.460 | 2,91 | 15,04% |
1 Jahr | 18,87 | 22,9099 | 16,86 | 20,67 | 28.877 | 3,39 | 17,97% |
3 Jahre | 24,56 | 25,09 | 13,869 | 19,77 | 33.283 | -2,30 | -9,36% |
5 Jahre | 24,56 | 25,09 | 13,869 | 19,77 | 33.283 | -2,30 | -9,36% |
CRUZ 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
18 Mai 2024 | 22,1349 | -0,07 | -0,33% | 22,19 | 22,26 | 22,1349 | 3.356 |
17 Mai 2024 | 22,208 | 0,01 | 0,04% | 22,23 | 22,2499 | 22,11 | 19.619 |
16 Mai 2024 | 22,20 | -0,01 | -0,07% | 22,27 | 22,2851 | 22,17 | 5.475 |
15 Mai 2024 | 22,2149 | 0,06 | 0,27% | 22,24 | 22,255 | 22,16 | 9.422 |
14 Mai 2024 | 22,1545 | 0,11 | 0,51% | 22,15 | 22,3282 | 22,15 | 5.005 |
11 Mai 2024 | 22,043 | 0,08 | 0,38% | 22,10 | 22,10 | 21,9887 | 7.688 |
10 Mai 2024 | 21,96 | 0,10 | 0,45% | 21,79 | 21,96 | 21,721 | 5.599 |
09 Mai 2024 | 21,8624 | 0,06 | 0,29% | 21,76 | 21,9319 | 21,76 | 5.302 |
08 Mai 2024 | 21,80 | -0,35 | -1,58% | 22,03 | 22,03 | 21,80 | 2.390 |
07 Mai 2024 | 22,15 | 0,31 | 1,44% | 21,85 | 22,175 | 21,85 | 16.994 |
04 Mai 2024 | 21,8365 | 0,06 | 0,28% | 21,98 | 21,99 | 21,82 | 11.702 |
03 Mai 2024 | 21,7759 | 0,29 | 1,36% | 21,68 | 21,8104 | 21,58 | 6.650 |
02 Mai 2024 | 21,4829 | -0,20 | -0,92% | 21,39 | 21,75 | 21,39 | 8.971 |
01 Mai 2024 | 21,6828 | -0,41 | -1,87% | 21,89 | 21,98 | 21,6828 | 26.868 |
30 Apr 2024 | 22,0958 | 0,09 | 0,39% | 22,04 | 22,0958 | 21,98 | 10.954 |
27 Apr 2024 | 22,01 | -0,01 | -0,03% | 22,07 | 22,15 | 21,9605 | 13.349 |
26 Apr 2024 | 22,0161 | 0,06 | 0,26% | 21,78 | 22,03 | 21,78 | 2.883 |
25 Apr 2024 | 21,9589 | -0,03 | -0,13% | 22,04 | 22,18 | 21,92 | 5.969 |
24 Apr 2024 | 21,9879 | 0,26 | 1,21% | 21,72 | 22,06 | 21,72 | 7.472 |
23 Apr 2024 | 21,7242 | 0,34 | 1,61% | 21,52 | 21,835 | 21,52 | 11.756 |