Holen Sie sich die Stockscreener-App
34.01
0.01%
-0.0351
Adaptiv Select Etf-Aktien (ADPV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-22 | $34.19 | $33.91 | $0.2776 | 13,913.0 | -0.04% |
| 2025-05-21 | $34.64 | $33.99 | $0.65 | 13,784.0 | -1.99% |
| 2025-05-20 | $34.91 | $34.60 | $0.31 | 23,302.0 | +0.57% |
| 2025-05-19 | $34.56 | $34.51 | $0.05 | 23,837.0 | +0.04% |
| 2025-05-16 | $34.54 | $34.51 | $0.0299 | 6,695.0 | -0.00% |
| 2025-05-15 | $34.55 | $34.38 | $0.165 | 18,144.0 | -0.04% |
| 2025-05-14 | $34.55 | $34.49 | $0.0591 | 35,218.0 | +0.14% |
| 2025-05-13 | $34.53 | $34.49 | $0.04 | 77,347.0 | -0.03% |
| 2025-05-12 | $34.52 | $34.48 | $0.045 | 59,453.0 | +0.02% |
| 2025-05-09 | $34.49 | $34.48 | $0.0145 | 5,283.0 | +0.01% |
| 2025-05-08 | $34.52 | $34.48 | $0.04 | 3,478.0 | -0.02% |
| 2025-05-07 | $34.52 | $34.47 | $0.05 | 12,597.0 | +0.05% |
| 2025-05-06 | $34.51 | $34.47 | $0.0399 | 11,203.0 | -0.07% |
| 2025-05-05 | $34.52 | $34.47 | $0.0495 | 10,404.0 | +0.06% |
| 2025-05-02 | $34.51 | $34.45 | $0.0575 | 16,313.0 | +0.02% |
| 2025-05-01 | $34.50 | $34.45 | $0.05 | 8,015.0 | -0.02% |
| 2025-04-30 | $34.50 | $34.48 | $0.0233 | 2,513.0 | +0.01% |
| 2025-04-29 | $34.49 | $34.46 | $0.03 | 6,541.0 | +0.01% |
| 2025-04-28 | $34.49 | $34.45 | $0.042 | 2,442.0 | +0.05% |
| 2025-04-25 | $34.49 | $34.43 | $0.06 | 12,015.0 | -0.00% |
| 2025-04-24 | $34.49 | $34.44 | $0.05 | 11,237.0 | +0.09% |
| 2025-04-23 | $34.54 | $34.43 | $0.11 | 13,295.0 | +0.00% |
| 2025-04-22 | $34.48 | $34.42 | $0.06 | 10,792.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $34.91 | $33.91 | $0.9976 | 338,986.0 | -1.31% |
| 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% |
0.49%
0.58%
Kapitalisierung:
|
Volumen (24h):