Holen Sie sich die Stockscreener-App
18.84
1.34%
-0.255
Handel nachbörslich:
18.86
0.015
+0.08%
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 |
|---|---|---|---|---|---|
| 2026-02-12 | $19.24 | $18.84 | $0.395 | 3,696.0 | -1.34% |
| 2026-02-11 | $19.11 | $19.04 | $0.07 | 541.0 | +0.65% |
| 2026-02-10 | $19.04 | $18.98 | $0.0631 | 8,485.0 | +0.09% |
| 2026-02-09 | $19.01 | $18.78 | $0.23 | 1,555.0 | +0.42% |
| 2026-02-06 | $18.90 | $18.76 | $0.1399 | 2,782.0 | +1.81% |
| 2026-02-05 | $18.64 | $18.55 | $0.095 | 13,111.0 | +0.00% |
| 2026-02-04 | $18.67 | $18.54 | $0.1253 | 267,962.0 | +0.11% |
| 2026-02-03 | $18.63 | $18.41 | $0.22 | 4,242.0 | -0.98% |
| 2026-02-02 | $18.73 | $18.66 | $0.0673 | 2,706.0 | +0.69% |
| 2026-01-30 | $18.79 | $18.49 | $0.30 | 8,062.0 | -1.29% |
| 2026-01-29 | $18.90 | $18.71 | $0.192 | 1,624.0 | +0.54% |
| 2026-01-28 | $18.73 | $18.68 | $0.045 | 5,907.0 | -0.44% |
| 2026-01-27 | $18.83 | $18.74 | $0.09 | 3,937.0 | +1.34% |
| 2026-01-26 | $18.63 | $18.52 | $0.1099 | 19,301.0 | +0.05% |
| 2026-01-23 | $18.58 | $18.42 | $0.16 | 13,145.0 | +0.48% |
| 2026-01-22 | $18.51 | $18.45 | $0.06 | 6,936.0 | +0.32% |
| 2026-01-21 | $18.45 | $18.37 | $0.0772 | 12,829.0 | -0.10% |
| 2026-01-20 | $18.46 | $18.41 | $0.05 | 3,269.0 | -0.34% |
| 2026-01-16 | $18.55 | $18.43 | $0.1183 | 5,047.0 | -0.42% |
| 2026-01-15 | $18.61 | $18.48 | $0.1342 | 3,686.0 | +0.27% |
| 2026-01-14 | $18.86 | $18.43 | $0.43 | 6,495.0 | +0.21% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $19.24 | $18.41 | $0.83 | 308,776.0 | +1.42% |
| 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% |
1.07%
Kapitalisierung:
|
Volumen (24h):