Holen Sie sich die Stockscreener-App
40.97
0.95%
-0.3949
Adaptiv Select Etf-Aktien (ADPV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-29 | $41.34 | $40.74 | $0.60 | 9,465.0 | -0.95% |
| 2025-08-28 | $41.38 | $41.05 | $0.325 | 10,491.0 | +0.99% |
| 2025-08-27 | $41.13 | $40.89 | $0.24 | 14,242.0 | -0.30% |
| 2025-08-26 | $41.47 | $41.07 | $0.40 | 20,414.0 | +0.07% |
| 2025-08-25 | $41.28 | $40.41 | $0.869 | 23,711.0 | +1.68% |
| 2025-08-22 | $40.56 | $39.37 | $1.19 | 26,859.0 | +2.59% |
| 2025-08-21 | $39.49 | $39.08 | $0.4099 | 16,173.0 | +0.25% |
| 2025-08-20 | $39.25 | $38.45 | $0.805 | 25,367.0 | +0.05% |
| 2025-08-19 | $40.02 | $39.10 | $0.9214 | 11,486.0 | -3.06% |
| 2025-08-18 | $40.54 | $40.14 | $0.40 | 50,948.0 | -0.54% |
| 2025-08-15 | $40.71 | $40.40 | $0.31 | 18,434.0 | -0.37% |
| 2025-08-14 | $41.12 | $40.54 | $0.5716 | 13,989.0 | -1.23% |
| 2025-08-13 | $41.53 | $40.81 | $0.7224 | 20,811.0 | +0.59% |
| 2025-08-12 | $41.13 | $40.82 | $0.3094 | 25,641.0 | +1.63% |
| 2025-08-11 | $41.05 | $40.45 | $0.605 | 38,117.0 | -0.30% |
| 2025-08-08 | $41.04 | $40.56 | $0.4802 | 31,014.0 | +0.42% |
| 2025-08-07 | $40.80 | $40.08 | $0.72 | 19,567.0 | +0.61% |
| 2025-08-06 | $40.26 | $39.93 | $0.33 | 38,487.0 | +0.03% |
| 2025-08-05 | $40.38 | $39.70 | $0.685 | 9,090.0 | -0.39% |
| 2025-08-04 | $40.37 | $39.65 | $0.7169 | 6,549.0 | +2.54% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $41.53 | $38.45 | $3.09 | 513,866.0 | +2.21% |
| 2025-07 | $40.69 | $36.27 | $4.42 | 350,665.0 | +8.37% |
| 2025-06 | $37.00 | $33.62 | $3.38 | 376,019.0 | +8.91% |
| 2025-05 | $34.91 | $33.56 | $1.35 | 428,760.0 | -1.52% |
| 2025-04 | $37.94 | $34.05 | $3.89 | 629,168.0 | +0.27% |
| 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% |
0.04%
1.16%
Kapitalisierung:
|
Volumen (24h):