Holen Sie sich die Stockscreener-App
8.5888
0.36%
-0.0312
Anfield Dynamic Fixed Income Etf-Aktien (ADFI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $8.63 | $8.58 | $0.0465 | 13,577.0 | -0.36% |
| 2025-10-09 | $8.62 | $8.57 | $0.0499 | 9,360.0 | +0.12% |
| 2025-10-08 | $8.64 | $8.59 | $0.0499 | 8,102.0 | -0.17% |
| 2025-10-07 | $8.65 | $8.60 | $0.05 | 13,898.0 | +0.12% |
| 2025-10-06 | $8.62 | $8.60 | $0.02 | 3,035.0 | -0.06% |
| 2025-10-03 | $8.62 | $8.56 | $0.06 | 12,578.0 | -0.06% |
| 2025-10-02 | $8.62 | $8.58 | $0.0427 | 47,069.0 | +0.23% |
| 2025-10-01 | $8.62 | $8.58 | $0.04 | 10,325.0 | +0.06% |
| 2025-09-30 | $8.65 | $8.57 | $0.0723 | 6,672.0 | +0.11% |
| 2025-09-29 | $8.60 | $8.56 | $0.04 | 2,846.0 | +0.13% |
| 2025-09-26 | $8.63 | $8.55 | $0.08 | 11,603.0 | -0.23% |
| 2025-09-25 | $8.61 | $8.55 | $0.061 | 29,982.0 | -0.23% |
| 2025-09-24 | $8.65 | $8.59 | $0.06 | 13,546.0 | +0.00% |
| 2025-09-23 | $8.66 | $8.60 | $0.06 | 13,233.0 | +0.00% |
| 2025-09-22 | $8.62 | $8.56 | $0.06 | 8,721.0 | +0.00% |
| 2025-09-19 | $8.62 | $8.57 | $0.05 | 14,198.0 | +0.47% |
| 2025-09-18 | $8.63 | $8.58 | $0.05 | 30,714.0 | -0.23% |
| 2025-09-17 | $8.65 | $8.60 | $0.0501 | 17,682.0 | -0.92% |
| 2025-09-16 | $8.68 | $8.63 | $0.05 | 16,242.0 | +0.46% |
| 2025-09-15 | $8.67 | $8.62 | $0.0534 | 74,476.0 | +0.35% |
| 2025-09-12 | $8.64 | $8.55 | $0.09 | 165,270.0 | -0.50% |
| 2025-09-11 | $8.69 | $8.60 | $0.0899 | 36,117.0 | +0.22% |
Anfield Dynamic Fixed Income Etf-Aktien (ADFI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Anfield Dynamic Fixed Income Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ADFI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Anfield Dynamic Fixed Income Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Anfield Dynamic Fixed Income Etf-Aktien (ADFI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $8.65 | $8.56 | $0.09 | 131,521.0 | -0.13% |
| 2025-09 | $8.69 | $8.47 | $0.22 | 557,330.0 | +0.70% |
| 2025-08 | $8.61 | $8.42 | $0.1899 | 284,176.0 | +0.46% |
| 2025-07 | $8.57 | $8.31 | $0.26 | 341,177.0 | -0.31% |
| 2025-06 | $8.58 | $8.41 | $0.1728 | 278,721.0 | +0.70% |
| 2025-05 | $8.52 | $7.94 | $0.58 | 277,966.0 | -0.33% |
| 2025-04 | $8.58 | $8.26 | $0.32 | 389,601.0 | -0.10% |
| 2025-03 | $8.61 | $8.36 | $0.25 | 318,603.0 | -0.76% |
| 2025-02 | $8.57 | $8.41 | $0.16 | 519,059.0 | +0.59% |
| 2025-01 | $8.57 | $8.23 | $0.34 | 516,925.0 | +1.51% |
Anfield Dynamic Fixed Income Etf-Aktien (ADFI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $8.68 | $8.31 | $0.37 | 410,078.0 | -2.50% |
| 2024-11 | $8.64 | $8.19 | $0.45 | 362,150.0 | +0.45% |
| 2024-10 | $9.30 | $8.50 | $0.804 | 367,514.0 | -2.11% |
| 2024-09 | $8.86 | $8.69 | $0.17 | 237,244.0 | +0.78% |
| 2024-08 | $8.78 | $8.59 | $0.19 | 252,800.0 | +0.77% |
| 2024-07 | $8.77 | $8.42 | $0.3548 | 591,080.0 | +1.65% |
| 2024-06 | $8.64 | $8.43 | $0.2089 | 363,411.0 | +0.60% |
| 2024-05 | $8.60 | $8.13 | $0.47 | 1,830,212.0 | +1.07% |
| 2024-04 | $8.55 | $8.30 | $0.252 | 441,661.0 | -2.11% |
| 2024-03 | $8.63 | $8.42 | $0.21 | 658,744.0 | +0.59% |
| 2024-02 | $8.64 | $8.41 | $0.2249 | 306,255.0 | -1.05% |
| 2024-01 | $8.61 | $8.47 | $0.14 | 424,304.0 | -0.50% |
Anfield Dynamic Fixed Income Etf-Aktien (ADFI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $8.66 | $8.39 | $0.27 | 275,912.0 | +2.60% |
| 2023-11 | $8.42 | $8.08 | $0.34 | 308,149.0 | +4.03% |
| 2023-10 | $8.31 | $8.03 | $0.28 | 328,771.0 | +0.00% |
1.71%
Kapitalisierung:
|
Volumen (24h):