Holen Sie sich die Stockscreener-App
19.71
0.10%
0.02
Handel nachbörslich:
19.71
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 |
|---|---|---|---|---|---|
| 2026-08-17 | $19.77 | $19.71 | $0.06 | 2,216.0 | -0.10% |
| 2026-08-14 | $19.73 | $19.73 | $0.00 | 1,018.0 | -0.10% |
| 2026-08-13 | $19.78 | $19.75 | $0.03 | 384.0 | -0.58% |
| 2026-08-12 | $19.90 | $19.83 | $0.07 | 5,631.0 | +0.40% |
| 2026-08-11 | $19.79 | $19.78 | $0.005 | 3,638.0 | +0.05% |
| 2026-08-10 | $19.82 | $19.77 | $0.05 | 14,877.0 | -0.05% |
| 2026-08-07 | $19.79 | $19.74 | $0.045 | 403.0 | +0.47% |
| 2026-08-06 | $19.75 | $19.68 | $0.07 | 5,063.0 | +0.32% |
| 2026-08-05 | $19.67 | $19.60 | $0.069 | 3,137.0 | -0.59% |
| 2026-08-04 | $19.77 | $19.62 | $0.15 | 3,598.0 | +1.15% |
| 2026-08-03 | $19.52 | $19.45 | $0.07 | 1,029.0 | -0.15% |
| 2026-07-31 | $19.64 | $19.22 | $0.416 | 6,341.0 | -0.99% |
| 2026-07-30 | $19.76 | $19.69 | $0.07 | 9,947.0 | +1.78% |
| 2026-07-29 | $19.57 | $19.39 | $0.18 | 34,676.0 | -0.05% |
| 2026-07-28 | $19.43 | $19.33 | $0.10 | 7,220.0 | +0.46% |
| 2026-07-27 | $19.32 | $19.23 | $0.09 | 1,974.0 | +0.60% |
| 2026-07-24 | $19.24 | $19.20 | $0.0344 | 3,211.0 | +0.25% |
| 2026-07-23 | $19.18 | $19.13 | $0.05 | 4,422.0 | -0.52% |
| 2026-07-22 | $19.39 | $19.26 | $0.1324 | 4,415.0 | -0.25% |
| 2026-07-21 | $19.31 | $19.21 | $0.10 | 6,927.0 | +1.07% |
| 2026-07-20 | $19.19 | $19.10 | $0.0886 | 1,649.0 | +0.53% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $19.90 | $19.45 | $0.45 | 43,210.0 | +0.82% |
| 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% |
0.49%
Kapitalisierung:
|
Volumen (24h):