Holen Sie sich die Stockscreener-App
46.28
0.28%
0.17
Handel nachbörslich:
46.28
Adaptiv Select Etf-Aktien (ADPV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-17 | $46.79 | $46.20 | $0.595 | 5,107.0 | +0.37% |
| 2026-08-14 | $46.29 | $45.98 | $0.3101 | 11,417.0 | +0.20% |
| 2026-08-13 | $46.32 | $45.96 | $0.36 | 18,326.0 | +0.24% |
| 2026-08-12 | $46.01 | $45.65 | $0.3577 | 5,196.0 | +1.75% |
| 2026-08-11 | $45.25 | $45.12 | $0.13 | 21,405.0 | +0.09% |
| 2026-08-10 | $45.53 | $45.08 | $0.45 | 8,491.0 | -0.24% |
| 2026-08-07 | $45.33 | $45.00 | $0.33 | 9,083.0 | +0.11% |
| 2026-08-06 | $45.66 | $45.14 | $0.52 | 4,984.0 | -0.77% |
| 2026-08-05 | $46.03 | $45.49 | $0.54 | 9,754.0 | -0.94% |
| 2026-08-04 | $46.14 | $45.32 | $0.8199 | 8,700.0 | +2.05% |
| 2026-08-03 | $45.03 | $44.48 | $0.55 | 6,264.0 | +0.60% |
| 2026-07-31 | $45.07 | $44.70 | $0.37 | 11,879.0 | +0.09% |
| 2026-07-30 | $44.69 | $44.32 | $0.37 | 16,176.0 | +2.30% |
| 2026-07-29 | $44.53 | $43.69 | $0.8442 | 6,380.0 | -2.05% |
| 2026-07-28 | $44.60 | $44.00 | $0.5979 | 3,392.0 | -2.00% |
| 2026-07-27 | $45.61 | $45.23 | $0.38 | 6,044.0 | -0.63% |
| 2026-07-24 | $46.53 | $45.73 | $0.80 | 17,499.0 | -1.02% |
| 2026-07-23 | $46.79 | $46.27 | $0.52 | 6,180.0 | -0.95% |
| 2026-07-22 | $47.42 | $46.71 | $0.7052 | 5,739.0 | +0.47% |
| 2026-07-21 | $46.50 | $45.60 | $0.8962 | 7,819.0 | +3.12% |
| 2026-07-20 | $45.52 | $45.09 | $0.4326 | 9,008.0 | -0.40% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $46.79 | $44.48 | $2.31 | 113,827.0 | +3.47% |
| 2026-07 | $47.58 | $43.69 | $3.90 | 219,526.0 | -7.42% |
| 2026-06 | $49.71 | $45.49 | $4.22 | 230,550.0 | +3.51% |
| 2026-05 | $46.90 | $44.00 | $2.90 | 239,328.0 | +5.60% |
| 2026-04 | $44.20 | $41.53 | $2.67 | 374,841.0 | +4.82% |
| 2026-03 | $44.51 | $40.23 | $4.28 | 264,134.0 | -6.60% |
| 2026-02 | $45.91 | $43.42 | $2.49 | 217,621.0 | +3.39% |
| 2026-01 | $46.31 | $43.11 | $3.20 | 356,872.0 | +1.94% |
Adaptiv Select Etf-Aktien (ADPV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $44.88 | $41.81 | $3.07 | 212,731.0 | +0.21% |
| 2025-11 | $44.00 | $38.57 | $5.43 | 404,326.0 | -0.35% |
| 2025-10 | $46.01 | $41.84 | $4.17 | 369,835.0 | +2.00% |
| 2025-09 | $43.81 | $39.24 | $4.57 | 311,370.0 | +3.67% |
| 2025-08 | $41.53 | $38.45 | $3.09 | 504,401.0 | +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% |
0.49%
Kapitalisierung:
|
Volumen (24h):