Holen Sie sich die Stockscreener-App
44.53
2.43%
-1.11
Handel nachbörslich:
44.53
Adaptiv Select Etf-Aktien (ADPV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-12 | $45.90 | $44.41 | $1.49 | 7,911.0 | -2.43% |
| 2026-02-11 | $45.76 | $45.23 | $0.53 | 3,922.0 | +0.51% |
| 2026-02-10 | $45.58 | $45.24 | $0.34 | 13,371.0 | -0.42% |
| 2026-02-09 | $45.71 | $45.17 | $0.54 | 14,736.0 | +0.37% |
| 2026-02-06 | $45.43 | $44.63 | $0.80 | 10,497.0 | +4.34% |
| 2026-02-05 | $44.30 | $43.42 | $0.8823 | 12,430.0 | -2.16% |
| 2026-02-04 | $45.13 | $43.71 | $1.42 | 23,276.0 | -0.85% |
| 2026-02-03 | $45.27 | $44.33 | $0.945 | 18,168.0 | +1.56% |
| 2026-02-02 | $44.44 | $43.80 | $0.64 | 4,370.0 | +1.19% |
| 2026-01-30 | $44.90 | $43.46 | $1.44 | 6,281.0 | -4.21% |
| 2026-01-29 | $45.96 | $44.78 | $1.18 | 6,770.0 | -0.22% |
| 2026-01-28 | $45.87 | $45.65 | $0.215 | 23,225.0 | +0.59% |
| 2026-01-27 | $45.42 | $45.02 | $0.40 | 7,489.0 | +0.58% |
| 2026-01-26 | $45.52 | $45.16 | $0.36 | 17,714.0 | -0.23% |
| 2026-01-23 | $45.72 | $45.19 | $0.53 | 5,228.0 | -1.81% |
| 2026-01-22 | $46.31 | $45.94 | $0.371 | 18,005.0 | +0.24% |
| 2026-01-21 | $46.01 | $45.40 | $0.6113 | 13,375.0 | +2.09% |
| 2026-01-20 | $45.50 | $44.46 | $1.04 | 73,657.0 | -0.64% |
| 2026-01-16 | $45.56 | $45.24 | $0.32 | 15,364.0 | -0.57% |
| 2026-01-15 | $45.88 | $45.60 | $0.28 | 11,594.0 | +0.71% |
| 2026-01-14 | $45.41 | $45.09 | $0.32 | 8,894.0 | -0.83% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $45.90 | $43.42 | $2.48 | 116,592.0 | +1.97% |
| 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% |
1.07%
Kapitalisierung:
|
Volumen (24h):