Holen Sie sich die Stockscreener-App
50.35
1.78%
-0.9136
Aptus Drawdown Managed Equity Etf-Aktien (ADME) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $51.51 | $50.35 | $1.16 | 7,338.0 | -1.78% |
| 2025-10-09 | $51.32 | $51.22 | $0.0958 | 4,774.0 | -0.37% |
| 2025-10-08 | $51.50 | $51.38 | $0.125 | 17,479.0 | +0.49% |
| 2025-10-07 | $51.35 | $51.10 | $0.2494 | 12,396.0 | -0.42% |
| 2025-10-06 | $51.46 | $51.25 | $0.2092 | 13,476.0 | +0.36% |
| 2025-10-03 | $51.41 | $51.23 | $0.1771 | 6,356.0 | +0.10% |
| 2025-10-02 | $51.25 | $50.97 | $0.28 | 15,667.0 | -0.10% |
| 2025-10-01 | $51.23 | $50.86 | $0.3715 | 11,024.0 | +0.33% |
| 2025-09-30 | $51.06 | $50.77 | $0.2938 | 10,624.0 | +0.41% |
| 2025-09-29 | $50.86 | $50.75 | $0.1056 | 5,309.0 | +0.08% |
| 2025-09-26 | $50.87 | $50.72 | $0.1466 | 5,914.0 | +0.38% |
| 2025-09-25 | $50.73 | $50.46 | $0.2682 | 25,212.0 | -0.39% |
| 2025-09-24 | $51.00 | $50.76 | $0.2347 | 5,450.0 | -0.33% |
| 2025-09-23 | $51.16 | $50.87 | $0.295 | 3,842.0 | -0.53% |
| 2025-09-22 | $51.29 | $50.76 | $0.5287 | 5,573.0 | +0.48% |
| 2025-09-19 | $51.01 | $50.87 | $0.1441 | 3,434.0 | +0.60% |
| 2025-09-18 | $50.83 | $50.66 | $0.1693 | 5,144.0 | +0.44% |
| 2025-09-17 | $50.61 | $50.34 | $0.265 | 6,662.0 | -0.30% |
| 2025-09-16 | $50.71 | $50.58 | $0.1297 | 3,445.0 | +0.06% |
| 2025-09-15 | $50.63 | $50.55 | $0.08 | 8,681.0 | +0.32% |
| 2025-09-12 | $50.52 | $50.40 | $0.12 | 7,012.0 | +0.02% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $51.51 | $50.35 | $1.16 | 95,848.0 | -1.40% |
| 2025-09 | $51.29 | $48.92 | $2.37 | 162,329.0 | +3.16% |
| 2025-08 | $50.22 | $48.09 | $2.13 | 214,008.0 | +1.29% |
| 2025-07 | $49.38 | $47.97 | $1.41 | 212,596.0 | +1.39% |
| 2025-06 | $48.38 | $46.23 | $2.15 | 577,622.0 | +3.86% |
| 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% |
1.71%
Kapitalisierung:
|
Volumen (24h):