Holen Sie sich die Stockscreener-App
47.47
0.40%
0.19
Handel nachbörslich:
47.45
-0.02
-0.04%
Aptus Collared Investment Opportunity Etf-Aktien (ACIO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-07 | $47.51 | $47.26 | $0.2507 | 173,896.0 | +0.40% |
| 2026-08-06 | $47.40 | $47.19 | $0.2112 | 133,321.0 | +0.02% |
| 2026-08-05 | $47.68 | $47.27 | $0.41 | 177,066.0 | -0.19% |
| 2026-08-04 | $47.48 | $46.72 | $0.76 | 158,998.0 | +1.83% |
| 2026-08-03 | $46.59 | $46.15 | $0.44 | 131,614.0 | +1.28% |
| 2026-07-31 | $46.04 | $45.51 | $0.53 | 115,121.0 | +0.61% |
| 2026-07-30 | $45.71 | $45.39 | $0.32 | 135,464.0 | +1.33% |
| 2026-07-29 | $45.72 | $45.04 | $0.6787 | 115,118.0 | -1.25% |
| 2026-07-28 | $45.77 | $45.42 | $0.345 | 163,038.0 | -0.11% |
| 2026-07-27 | $46.04 | $45.50 | $0.54 | 143,475.0 | -0.13% |
| 2026-07-24 | $45.96 | $45.64 | $0.32 | 202,194.0 | +0.02% |
| 2026-07-23 | $45.87 | $45.56 | $0.31 | 203,490.0 | -0.96% |
| 2026-07-22 | $46.26 | $46.00 | $0.26 | 115,379.0 | +0.01% |
| 2026-07-21 | $46.22 | $45.96 | $0.2574 | 147,805.0 | +0.72% |
| 2026-07-20 | $46.14 | $45.80 | $0.34 | 101,715.0 | -0.20% |
| 2026-07-17 | $46.09 | $45.72 | $0.37 | 179,214.0 | -0.86% |
| 2026-07-16 | $46.56 | $46.14 | $0.4199 | 157,269.0 | -0.66% |
| 2026-07-15 | $46.62 | $46.35 | $0.265 | 168,401.0 | +0.26% |
| 2026-07-14 | $46.58 | $46.31 | $0.27 | 144,480.0 | +0.32% |
| 2026-07-13 | $46.58 | $46.29 | $0.29 | 107,633.0 | -0.66% |
| 2026-07-10 | $46.67 | $46.30 | $0.37 | 122,510.0 | +0.30% |
| 2026-07-09 | $46.52 | $46.17 | $0.3543 | 141,184.0 | +0.71% |
Aptus Collared Investment Opportunity Etf-Aktien (ACIO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Aptus Collared Investment Opportunity Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ACIO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Aptus Collared Investment Opportunity Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Aptus Collared Investment Opportunity Etf-Aktien (ACIO) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $47.68 | $46.15 | $1.53 | 948,791.0 | +3.38% |
| 2026-07 | $46.67 | $45.04 | $1.63 | 3,139,530.0 | -0.48% |
| 2026-06 | $47.14 | $45.40 | $1.74 | 2,876,154.0 | -1.83% |
| 2026-05 | $47.04 | $45.11 | $1.93 | 2,377,171.0 | +3.91% |
| 2026-04 | $45.30 | $41.78 | $3.52 | 2,326,391.0 | +7.79% |
| 2026-03 | $43.66 | $41.13 | $2.53 | 2,982,919.0 | -3.67% |
| 2026-02 | $44.10 | $43.16 | $0.935 | 3,626,997.0 | -0.86% |
| 2026-01 | $44.28 | $43.31 | $0.9673 | 3,340,294.0 | +0.55% |
Aptus Collared Investment Opportunity Etf-Aktien (ACIO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $44.32 | $43.18 | $1.14 | 2,635,162.0 | -0.16% |
| 2025-11 | $44.35 | $42.69 | $1.66 | 2,557,560.0 | +0.07% |
| 2025-10 | $44.69 | $43.05 | $1.63 | 2,878,842.0 | +1.40% |
| 2025-09 | $43.64 | $41.96 | $1.68 | 2,555,237.0 | +2.36% |
| 2025-08 | $42.69 | $41.18 | $1.51 | 2,685,779.0 | +1.67% |
| 2025-07 | $42.22 | $41.25 | $0.9746 | 3,502,820.0 | +0.81% |
| 2025-06 | $41.89 | $40.07 | $1.82 | 3,211,106.0 | +3.01% |
| 2025-05 | $40.52 | $38.51 | $2.01 | 2,668,658.0 | +4.36% |
| 2025-04 | $39.33 | $35.83 | $3.50 | 4,164,284.0 | -0.47% |
| 2025-03 | $40.57 | $38.16 | $2.41 | 3,400,088.0 | -4.39% |
| 2025-02 | $41.40 | $39.93 | $1.47 | 2,990,347.0 | -1.23% |
| 2025-01 | $41.49 | $39.56 | $1.93 | 3,810,643.0 | +1.81% |
Aptus Collared Investment Opportunity Etf-Aktien (ACIO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $41.44 | $40.08 | $1.36 | 3,831,510.0 | -1.97% |
| 2024-11 | $41.19 | $39.47 | $1.72 | 2,994,017.0 | +4.08% |
| 2024-10 | $40.51 | $39.37 | $1.14 | 3,746,291.0 | -0.60% |
| 2024-09 | $39.92 | $38.12 | $1.80 | 3,697,686.0 | +1.27% |
| 2024-08 | $39.33 | $36.42 | $2.91 | 3,489,167.0 | +2.86% |
| 2024-07 | $38.87 | $37.60 | $1.27 | 2,136,465.0 | +1.38% |
| 2024-06 | $38.04 | $36.15 | $1.89 | 2,532,902.0 | +3.38% |
| 2024-05 | $36.74 | $34.82 | $1.92 | 3,226,120.0 | +4.09% |
| 2024-04 | $36.07 | $34.69 | $1.38 | 5,310,695.0 | -2.95% |
| 2024-03 | $36.10 | $34.93 | $1.17 | 2,151,894.0 | +2.48% |
| 2024-02 | $35.33 | $33.78 | $1.54 | 1,741,997.0 | +4.27% |
| 2024-01 | $34.17 | $32.66 | $1.51 | 1,801,882.0 | +1.69% |
0.81%
Kapitalisierung:
|
Volumen (24h):