Holen Sie sich die Stockscreener-App
18.70
0.89%
-0.1671
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 |
|---|---|---|---|---|---|
| 2026-07-07 | $18.78 | $18.68 | $0.10 | 1,691.0 | -0.99% |
| 2026-07-06 | $18.90 | $18.84 | $0.0597 | 2,412.0 | +2.32% |
| 2026-07-02 | $18.76 | $18.40 | $0.36 | 2,514.0 | +0.08% |
| 2026-07-01 | $18.48 | $18.37 | $0.105 | 6,220.0 | -0.88% |
| 2026-06-30 | $18.59 | $18.54 | $0.048 | 865.0 | -0.64% |
| 2026-06-29 | $18.75 | $18.68 | $0.07 | 9,942.0 | +0.65% |
| 2026-06-26 | $18.65 | $18.53 | $0.12 | 14,020.0 | -0.78% |
| 2026-06-25 | $18.79 | $18.70 | $0.0889 | 2,391.0 | +0.23% |
| 2026-06-24 | $18.74 | $18.60 | $0.14 | 1,844.0 | -1.08% |
| 2026-06-23 | $18.95 | $18.89 | $0.0556 | 4,169.0 | -2.00% |
| 2026-06-22 | $19.34 | $19.25 | $0.09 | 3,898.0 | +0.21% |
| 2026-06-18 | $19.29 | $19.22 | $0.07 | 3,378.0 | -0.18% |
| 2026-06-17 | $19.50 | $19.27 | $0.2254 | 1,217.0 | -0.53% |
| 2026-06-16 | $19.54 | $19.35 | $0.19 | 3,233.0 | -0.45% |
| 2026-06-15 | $19.50 | $19.46 | $0.0391 | 1,644.0 | +0.91% |
| 2026-06-12 | $19.30 | $19.22 | $0.08 | 6,977.0 | +2.12% |
| 2026-06-11 | $19.27 | $18.89 | $0.3805 | 36,352.0 | +0.05% |
| 2026-06-10 | $19.09 | $18.88 | $0.215 | 13,093.0 | +0.31% |
| 2026-06-09 | $18.96 | $18.67 | $0.29 | 6,217.0 | +0.11% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $18.90 | $18.37 | $0.53 | 12,837.0 | +0.49% |
| 2026-06 | $19.74 | $18.00 | $1.74 | 143,955.0 | -3.22% |
| 2026-05 | $19.35 | $18.50 | $0.845 | 88,923.0 | +1.63% |
| 2026-04 | $18.99 | $17.39 | $1.60 | 227,894.0 | +7.41% |
| 2026-03 | $18.90 | $17.23 | $1.67 | 1,073,436.0 | -7.52% |
| 2026-02 | $19.38 | $18.41 | $0.97 | 350,329.0 | +2.39% |
| 2026-01 | $18.94 | $18.24 | $0.6984 | 234,612.0 | +2.49% |
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% |
0.04%
Kapitalisierung:
|
Volumen (24h):