Holen Sie sich die Stockscreener-App
34.45
0.03%
0.03
Handel nachbörslich:
36.15
1.70
+4.93%
Adaptiv Select Etf-Aktien (ADPV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-04 | $34.48 | $34.41 | $0.07 | 128,532.0 | +0.09% |
| 2025-04-03 | $34.42 | $34.40 | $0.025 | 135,251.0 | +0.05% |
| 2025-04-02 | $34.43 | $34.36 | $0.07 | 33,332.0 | +0.10% |
| 2025-04-01 | $34.46 | $34.37 | $0.09 | 20,756.0 | -0.06% |
| 2025-03-31 | $34.41 | $34.36 | $0.05 | 4,781.0 | -0.06% |
| 2025-03-28 | $34.42 | $34.35 | $0.07 | 20,028.0 | +0.20% |
| 2025-03-27 | $34.35 | $34.33 | $0.02 | 10,826.0 | -0.03% |
| 2025-03-26 | $34.40 | $34.35 | $0.045 | 32,751.0 | +0.00% |
| 2025-03-25 | $34.51 | $34.33 | $0.18 | 37,581.0 | +0.09% |
| 2025-03-24 | $34.44 | $34.32 | $0.12 | 21,511.0 | -0.09% |
| 2025-03-21 | $35.60 | $34.33 | $1.27 | 2,324.0 | -0.01% |
| 2025-03-20 | $34.38 | $34.33 | $0.049 | 3,897.0 | +0.04% |
| 2025-03-19 | $34.44 | $34.33 | $0.1098 | 13,400.0 | -0.04% |
| 2025-03-18 | $34.80 | $34.21 | $0.59 | 4,833.0 | -1.87% |
| 2025-03-17 | $35.21 | $34.63 | $0.5843 | 10,452.0 | +1.57% |
| 2025-03-14 | $34.57 | $33.66 | $0.91 | 11,746.0 | +3.93% |
| 2025-03-13 | $33.89 | $32.95 | $0.943 | 37,586.0 | -2.34% |
| 2025-03-12 | $34.55 | $33.42 | $1.13 | 42,888.0 | +1.62% |
| 2025-03-11 | $33.66 | $32.90 | $0.7599 | 30,881.0 | +1.83% |
| 2025-03-10 | $34.27 | $32.81 | $1.46 | 68,512.0 | -6.17% |
| 2025-03-07 | $35.17 | $33.74 | $1.43 | 28,997.0 | +0.49% |
| 2025-03-06 | $36.17 | $34.70 | $1.47 | 17,157.0 | -5.36% |
| 2025-03-05 | $36.93 | $35.86 | $1.07 | 26,166.0 | +1.27% |
Adaptiv Select Etf-Aktien (ADPV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Adaptiv Select Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ADPV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Adaptiv Select Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Adaptiv Select Etf-Aktien (ADPV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $34.48 | $34.36 | $0.12 | 446,403.0 | +0.17% |
| 2025-03 | $38.67 | $32.81 | $5.86 | 478,579.0 | -8.72% |
| 2025-02 | $42.49 | $36.45 | $6.05 | 883,535.0 | -3.59% |
| 2025-01 | $39.32 | $34.64 | $4.68 | 513,724.0 | +9.82% |
Adaptiv Select Etf-Aktien (ADPV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $38.51 | $34.85 | $3.66 | 283,555.0 | -5.35% |
| 2024-11 | $38.40 | $32.12 | $6.28 | 177,989.0 | +15.49% |
| 2024-10 | $33.76 | $31.42 | $2.34 | 135,828.0 | +2.93% |
| 2024-09 | $32.30 | $30.64 | $1.66 | 127,049.0 | -0.35% |
| 2024-08 | $32.08 | $27.58 | $4.50 | 90,275.0 | +2.96% |
| 2024-07 | $31.69 | $30.06 | $1.63 | 126,816.0 | +2.93% |
| 2024-06 | $30.94 | $29.40 | $1.54 | 111,618.0 | -2.30% |
| 2024-05 | $31.84 | $28.43 | $3.41 | 384,960.0 | +7.89% |
| 2024-04 | $30.67 | $27.61 | $3.06 | 131,745.0 | -4.32% |
| 2024-03 | $30.45 | $27.91 | $2.54 | 54,299.0 | +7.74% |
| 2024-02 | $27.84 | $24.92 | $2.92 | 76,760.0 | +11.81% |
| 2024-01 | $25.53 | $23.75 | $1.78 | 194,270.0 | +0.03% |
Adaptiv Select Etf-Aktien (ADPV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $25.18 | $23.27 | $1.91 | 160,411.0 | +5.84% |
| 2023-11 | $23.73 | $22.36 | $1.37 | 182,316.0 | +4.07% |
| 2023-10 | $24.75 | $22.21 | $2.54 | 145,949.0 | -6.80% |
| 2023-09 | $25.69 | $23.70 | $1.99 | 194,214.0 | -4.63% |
| 2023-08 | $25.82 | $23.98 | $1.85 | 188,054.0 | -1.73% |
| 2023-07 | $26.05 | $24.02 | $2.03 | 133,118.0 | +3.67% |
| 2023-06 | $24.96 | $22.78 | $2.18 | 123,337.0 | +10.28% |
| 2023-05 | $23.39 | $22.31 | $1.08 | 99,990.0 | -0.10% |
| 2023-04 | $23.46 | $22.31 | $1.15 | 91,374.0 | -3.43% |
| 2023-03 | $23.46 | $22.55 | $0.91 | 315,559.0 | +0.00% |
6.05%
Kapitalisierung:
|
Volumen (24h):