Holen Sie sich die Stockscreener-App
46.45
0.11%
0.0411
Aptus Drawdown Managed Equity Etf-Aktien (ADME) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-02 | $46.46 | $46.23 | $0.232 | 3,553.0 | +0.09% |
| 2025-05-30 | $46.43 | $46.14 | $0.29 | 19,247.0 | +0.30% |
| 2025-05-29 | $46.44 | $46.17 | $0.27 | 17,952.0 | +0.23% |
| 2025-05-28 | $46.45 | $46.16 | $0.288 | 22,536.0 | -0.38% |
| 2025-05-27 | $46.40 | $46.33 | $0.07 | 5,230.0 | +1.51% |
| 2025-05-23 | $45.79 | $45.51 | $0.2787 | 6,214.0 | -0.42% |
| 2025-05-22 | $46.13 | $45.22 | $0.91 | 10,014.0 | -0.21% |
| 2025-05-21 | $46.56 | $45.89 | $0.6745 | 10,542.0 | -1.12% |
| 2025-05-20 | $46.49 | $46.33 | $0.165 | 3,423.0 | -0.43% |
| 2025-05-19 | $46.67 | $46.44 | $0.23 | 85,814.0 | +0.07% |
| 2025-05-16 | $46.62 | $46.31 | $0.3136 | 3,726.0 | +0.63% |
| 2025-05-15 | $46.36 | $45.73 | $0.63 | 10,648.0 | +0.50% |
| 2025-05-14 | $46.13 | $46.00 | $0.13 | 15,975.0 | +0.43% |
| 2025-05-13 | $46.18 | $45.81 | $0.3666 | 9,879.0 | +0.48% |
| 2025-05-12 | $45.73 | $45.38 | $0.35 | 142,421.0 | +2.83% |
| 2025-05-09 | $44.68 | $44.35 | $0.33 | 7,015.0 | -0.26% |
| 2025-05-08 | $44.96 | $44.34 | $0.62 | 6,852.0 | +0.46% |
| 2025-05-07 | $44.48 | $44.14 | $0.34 | 8,433.0 | +0.29% |
| 2025-05-06 | $44.43 | $44.03 | $0.4029 | 9,520.0 | -0.63% |
| 2025-05-05 | $44.65 | $44.18 | $0.4715 | 18,117.0 | -0.45% |
Aptus Drawdown Managed Equity Etf-Aktien (ADME) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Aptus Drawdown Managed Equity Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ADME-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Aptus Drawdown Managed Equity Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Aptus Drawdown Managed Equity Etf-Aktien (ADME) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $46.46 | $46.23 | $0.232 | 3,553.0 | +0.09% |
| 2025-05 | $46.67 | $44.03 | $2.64 | 426,495.0 | +5.33% |
| 2025-04 | $45.00 | $39.85 | $5.15 | 342,080.0 | -0.78% |
| 2025-03 | $48.10 | $43.66 | $4.44 | 411,488.0 | -5.71% |
| 2025-02 | $48.52 | $46.25 | $2.27 | 227,994.0 | -1.50% |
| 2025-01 | $48.56 | $45.68 | $2.88 | 802,486.0 | +2.35% |
Aptus Drawdown Managed Equity Etf-Aktien (ADME) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $48.49 | $46.72 | $1.77 | 529,064.0 | -2.09% |
| 2024-11 | $48.04 | $40.81 | $7.23 | 1,436,452.0 | +4.82% |
| 2024-10 | $47.25 | $45.69 | $1.56 | 337,535.0 | -0.87% |
| 2024-09 | $46.22 | $43.84 | $2.38 | 218,152.0 | +1.23% |
| 2024-08 | $45.64 | $42.37 | $3.27 | 776,145.0 | +3.09% |
| 2024-07 | $45.28 | $43.49 | $1.79 | 197,511.0 | +1.21% |
| 2024-06 | $44.15 | $41.96 | $2.19 | 408,595.0 | +3.72% |
| 2024-05 | $42.54 | $40.25 | $2.29 | 391,604.0 | +4.36% |
| 2024-04 | $41.99 | $39.94 | $2.05 | 152,477.0 | -3.76% |
| 2024-03 | $42.10 | $40.66 | $1.44 | 206,768.0 | +2.54% |
| 2024-02 | $41.08 | $39.20 | $1.88 | 357,876.0 | +4.65% |
| 2024-01 | $39.68 | $37.77 | $1.91 | 333,911.0 | +1.79% |
Aptus Drawdown Managed Equity Etf-Aktien (ADME) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $38.60 | $36.92 | $1.68 | 167,779.0 | +3.54% |
| 2023-11 | $37.17 | $34.54 | $2.63 | 451,366.0 | +7.87% |
| 2023-10 | $35.88 | $33.91 | $1.97 | 612,209.0 | +0.00% |
0.08%
0.52%
Kapitalisierung:
|
Volumen (24h):