Holen Sie sich die Stockscreener-App
19.17
1.50%
0.2839
Handel nachbörslich:
19.17
-0.0018
-0.01%
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 |
|---|---|---|---|---|---|
| 2026-05-06 | $19.17 | $19.04 | $0.1308 | 6,685.0 | +1.50% |
| 2026-05-05 | $18.90 | $18.88 | $0.02 | 3,261.0 | +1.22% |
| 2026-05-04 | $18.75 | $18.63 | $0.12 | 3,672.0 | -1.16% |
| 2026-05-01 | $18.90 | $18.88 | $0.02 | 1,910.0 | -0.10% |
| 2026-04-30 | $18.99 | $18.62 | $0.365 | 10,009.0 | +1.50% |
| 2026-04-29 | $18.68 | $18.61 | $0.07 | 3,312.0 | -0.11% |
| 2026-04-28 | $18.66 | $18.55 | $0.11 | 4,590.0 | -0.27% |
| 2026-04-27 | $18.72 | $18.48 | $0.24 | 2,079.0 | -0.19% |
| 2026-04-24 | $18.76 | $18.39 | $0.37 | 2,429.0 | +0.94% |
| 2026-04-23 | $18.58 | $18.36 | $0.22 | 30,808.0 | -0.48% |
| 2026-04-22 | $18.64 | $18.50 | $0.14 | 6,235.0 | +0.80% |
| 2026-04-21 | $18.52 | $18.49 | $0.0286 | 1,766.0 | -0.61% |
| 2026-04-20 | $18.62 | $18.58 | $0.04 | 1,616.0 | -0.25% |
| 2026-04-17 | $18.69 | $18.56 | $0.13 | 9,244.0 | +1.31% |
| 2026-04-16 | $18.44 | $18.37 | $0.07 | 1,456.0 | -0.03% |
| 2026-04-15 | $18.41 | $18.37 | $0.045 | 3,665.0 | +0.46% |
| 2026-04-14 | $18.41 | $18.17 | $0.24 | 15,069.0 | +1.19% |
| 2026-04-13 | $18.11 | $17.91 | $0.205 | 4,989.0 | +0.36% |
| 2026-04-10 | $18.09 | $18.04 | $0.05 | 3,328.0 | +0.11% |
| 2026-04-09 | $18.03 | $17.91 | $0.1202 | 3,867.0 | -0.16% |
| 2026-04-08 | $18.06 | $17.94 | $0.1185 | 1,956.0 | +2.94% |
| 2026-04-07 | $17.54 | $17.39 | $0.1524 | 5,228.0 | -0.10% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $19.17 | $18.63 | $0.5418 | 22,213.0 | +1.44% |
| 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% |
0.69%
Kapitalisierung:
|
Volumen (24h):