Holen Sie sich die Stockscreener-App
19.34
1.27%
-0.2495
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 |
|---|---|---|---|---|---|
| 2026-10-16 | $19.41 | $19.34 | $0.0692 | 8,183.0 | -1.27% |
| 2026-10-15 | $19.59 | $19.41 | $0.18 | 5,874.0 | +1.19% |
| 2026-10-14 | $19.45 | $19.36 | $0.095 | 10,925.0 | -1.58% |
| 2026-10-13 | $19.90 | $19.52 | $0.38 | 16,274.0 | +1.16% |
| 2026-10-12 | $19.68 | $19.39 | $0.29 | 11,668.0 | -0.05% |
| 2026-10-09 | $19.45 | $19.43 | $0.025 | 2,161.0 | +0.62% |
| 2026-10-08 | $19.37 | $19.33 | $0.04 | 5,424.0 | -0.54% |
| 2026-10-07 | $19.55 | $19.44 | $0.1142 | 4,291.0 | -1.16% |
| 2026-10-06 | $19.68 | $19.20 | $0.485 | 1,917.0 | +0.36% |
| 2026-10-05 | $19.62 | $19.49 | $0.13 | 8,700.0 | +0.95% |
| 2026-10-02 | $19.42 | $19.35 | $0.07 | 9,866.0 | +0.03% |
| 2026-10-01 | $19.43 | $19.38 | $0.0485 | 1,177.0 | -0.26% |
| 2026-09-30 | $19.53 | $19.43 | $0.10 | 8,295.0 | -0.28% |
| 2026-09-29 | $19.55 | $19.48 | $0.0689 | 740.0 | -0.03% |
| 2026-09-28 | $19.53 | $19.06 | $0.47 | 1,155.0 | +0.18% |
| 2026-09-25 | $19.52 | $19.44 | $0.08 | 2,121.0 | +0.18% |
| 2026-09-24 | $19.49 | $19.41 | $0.08 | 1,582.0 | -0.40% |
| 2026-09-23 | $19.55 | $19.52 | $0.025 | 2,490.0 | -0.92% |
| 2026-09-22 | $19.76 | $19.60 | $0.16 | 7,556.0 | +0.15% |
| 2026-09-21 | $19.68 | $19.62 | $0.0599 | 5,666.0 | +1.03% |
| 2026-09-18 | $19.49 | $19.39 | $0.10 | 1,006.0 | -1.14% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $19.90 | $19.20 | $0.70 | 86,460.0 | -0.61% |
| 2026-09 | $20.36 | $19.06 | $1.30 | 97,176.0 | -2.89% |
| 2026-08 | $20.11 | $19.45 | $0.66 | 101,554.0 | +2.50% |
| 2026-07 | $19.76 | $18.37 | $1.39 | 112,584.0 | +5.17% |
| 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% |
0.48%
0.34%
Kapitalisierung:
|
Volumen (24h):