Holen Sie sich die Stockscreener-App
18.34
1.16%
0.21
Handel nachbörslich:
18.34
Guinness Atkinson Asia Pacific Dividend Builder Etf-Aktien (ADIV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-02 | $18.34 | $18.24 | $0.10 | 5,468.0 | +1.16% |
| 2025-12-31 | $18.18 | $18.13 | $0.05 | 7,533.0 | -0.71% |
| 2025-12-30 | $18.29 | $18.26 | $0.03 | 4,065.0 | -0.60% |
| 2025-12-29 | $18.37 | $18.17 | $0.198 | 60,380.0 | +0.66% |
| 2025-12-26 | $18.26 | $18.23 | $0.033 | 1,222.0 | +0.12% |
| 2025-12-24 | $18.27 | $18.23 | $0.0375 | 1,185.0 | +0.43% |
| 2025-12-23 | $18.22 | $18.11 | $0.11 | 21,853.0 | +0.08% |
| 2025-12-22 | $18.17 | $18.09 | $0.08 | 6,303.0 | +0.24% |
| 2025-12-19 | $18.14 | $18.09 | $0.0484 | 2,351.0 | +0.48% |
| 2025-12-18 | $18.03 | $18.00 | $0.0252 | 4,412.0 | +1.16% |
| 2025-12-17 | $17.95 | $17.76 | $0.195 | 8,504.0 | -0.92% |
| 2025-12-16 | $17.97 | $17.86 | $0.11 | 2,959.0 | -0.15% |
| 2025-12-15 | $18.09 | $17.86 | $0.23 | 5,842.0 | -0.11% |
| 2025-12-12 | $18.29 | $17.84 | $0.45 | 5,097.0 | -1.54% |
| 2025-12-11 | $18.30 | $18.26 | $0.0448 | 5,117.0 | -0.40% |
| 2025-12-10 | $18.37 | $18.24 | $0.13 | 3,853.0 | +1.19% |
| 2025-12-09 | $18.24 | $18.13 | $0.11 | 12,330.0 | -0.37% |
| 2025-12-08 | $18.23 | $18.19 | $0.0409 | 11,546.0 | -0.99% |
| 2025-12-05 | $18.40 | $18.38 | $0.02 | 140,024.0 | +0.38% |
| 2025-12-04 | $18.33 | $18.27 | $0.0599 | 11,139.0 | -0.05% |
Guinness Atkinson Asia Pacific Dividend Builder Etf-Aktien (ADIV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Guinness Atkinson Asia Pacific Dividend Builder Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ADIV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Guinness Atkinson Asia Pacific Dividend Builder Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Guinness Atkinson Asia Pacific Dividend Builder Etf-Aktien (ADIV) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $18.34 | $18.24 | $0.10 | 10,936.0 | +1.16% |
Guinness Atkinson Asia Pacific Dividend Builder Etf-Aktien (ADIV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $18.50 | $17.76 | $0.74 | 350,902.0 | -1.30% |
| 2025-11 | $18.83 | $17.73 | $1.10 | 294,459.0 | +1.15% |
| 2025-10 | $18.65 | $17.52 | $1.13 | 147,175.0 | +1.02% |
| 2025-09 | $18.83 | $17.45 | $1.38 | 136,263.0 | +0.31% |
| 2025-08 | $18.55 | $17.17 | $1.38 | 412,809.0 | +1.92% |
| 2025-07 | $18.25 | $17.00 | $1.25 | 110,784.0 | +0.45% |
| 2025-06 | $18.50 | $16.66 | $1.84 | 87,015.0 | +6.27% |
| 2025-05 | $17.00 | $15.42 | $1.58 | 89,704.0 | +7.42% |
| 2025-04 | $15.52 | $13.43 | $2.10 | 149,105.0 | +0.40% |
| 2025-03 | $16.20 | $15.27 | $0.93 | 164,207.0 | -1.84% |
| 2025-02 | $16.07 | $15.44 | $0.627 | 105,386.0 | +0.85% |
| 2025-01 | $15.74 | $14.89 | $0.8492 | 26,282.0 | +1.50% |
Guinness Atkinson Asia Pacific Dividend Builder Etf-Aktien (ADIV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $16.92 | $15.14 | $1.78 | 14,167.0 | -1.55% |
| 2024-11 | $16.25 | $15.38 | $0.8746 | 30,667.0 | -0.77% |
| 2024-10 | $17.60 | $15.73 | $1.87 | 79,331.0 | -3.31% |
| 2024-09 | $17.00 | $14.80 | $2.20 | 51,313.0 | +6.17% |
| 2024-08 | $15.47 | $13.78 | $1.69 | 23,378.0 | +5.11% |
| 2024-07 | $15.13 | $14.27 | $0.8594 | 13,411.0 | -0.27% |
| 2024-06 | $15.03 | $14.51 | $0.517 | 25,092.0 | +1.53% |
| 2024-05 | $15.16 | $14.06 | $1.11 | 6,929.0 | +2.27% |
| 2024-04 | $14.28 | $13.51 | $0.7723 | 11,432.0 | +0.50% |
| 2024-03 | $14.51 | $13.98 | $0.53 | 17,268.0 | -0.28% |
| 2024-02 | $14.24 | $13.47 | $0.7706 | 18,014.0 | +3.16% |
| 2024-01 | $13.79 | $13.18 | $0.6087 | 23,914.0 | -2.92% |
0.95%
0.34%
Kapitalisierung:
|
Volumen (24h):