Holen Sie sich die Stockscreener-App
36.42
2.77%
0.9821
Adaptiv Select Etf-Aktien (ADPV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12-20 | $36.50 | $34.85 | $1.65 | 18,088.0 | +2.77% |
| 2024-12-19 | $35.77 | $35.30 | $0.4688 | 3,714.0 | +0.60% |
| 2024-12-18 | $36.90 | $35.23 | $1.67 | 6,853.0 | -4.71% |
| 2024-12-17 | $37.26 | $36.62 | $0.6422 | 8,518.0 | -1.46% |
| 2024-12-16 | $37.64 | $36.97 | $0.67 | 32,148.0 | +0.95% |
| 2024-12-13 | $37.17 | $36.96 | $0.21 | 8,112.0 | +0.29% |
| 2024-12-12 | $37.27 | $37.01 | $0.26 | 3,140.0 | +0.03% |
| 2024-12-11 | $37.13 | $36.53 | $0.60 | 8,108.0 | +1.80% |
| 2024-12-10 | $37.06 | $36.40 | $0.6635 | 5,544.0 | -1.28% |
| 2024-12-09 | $38.51 | $36.87 | $1.64 | 34,880.0 | -3.72% |
| 2024-12-06 | $38.31 | $37.84 | $0.4722 | 14,441.0 | +1.19% |
| 2024-12-05 | $38.24 | $37.84 | $0.3998 | 68,413.0 | -0.01% |
| 2024-12-04 | $38.02 | $37.62 | $0.395 | 13,154.0 | -0.14% |
| 2024-12-03 | $37.93 | $37.54 | $0.3899 | 10,552.0 | +1.22% |
| 2024-12-02 | $38.02 | $37.40 | $0.62 | 13,639.0 | -1.43% |
| 2024-11-29 | $38.11 | $37.92 | $0.19 | 9,890.0 | +0.56% |
| 2024-11-27 | $37.95 | $37.55 | $0.40 | 13,649.0 | -0.06% |
| 2024-11-26 | $37.85 | $37.49 | $0.36 | 17,251.0 | +0.14% |
| 2024-11-25 | $38.40 | $37.69 | $0.71 | 16,385.0 | +0.06% |
| 2024-11-22 | $37.73 | $37.17 | $0.56 | 15,028.0 | +1.72% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $38.51 | $34.85 | $3.66 | 267,392.0 | -4.10% |
| 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% |
1.17%
0.28%
Kapitalisierung:
|
Volumen (24h):