Holen Sie sich die Stockscreener-App
42.56
2.19%
0.9114
Adaptiv Select Etf-Aktien (ADPV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-26 | $42.55 | $42.21 | $0.34 | 943.0 | +2.16% |
| 2025-11-25 | $41.65 | $40.50 | $1.15 | 9,892.0 | +1.91% |
| 2025-11-24 | $40.87 | $40.02 | $0.85 | 11,378.0 | +3.00% |
| 2025-11-21 | $39.80 | $38.57 | $1.23 | 54,050.0 | +1.54% |
| 2025-11-20 | $42.04 | $39.07 | $2.97 | 51,464.0 | -4.82% |
| 2025-11-19 | $41.81 | $40.83 | $0.98 | 3,496.0 | +0.22% |
| 2025-11-18 | $41.30 | $40.23 | $1.07 | 25,603.0 | +0.44% |
| 2025-11-17 | $41.51 | $40.40 | $1.11 | 12,371.0 | -1.71% |
| 2025-11-14 | $42.07 | $40.82 | $1.25 | 6,598.0 | -0.43% |
| 2025-11-13 | $43.01 | $41.52 | $1.48 | 80,217.0 | -3.98% |
| 2025-11-12 | $44.00 | $43.35 | $0.6499 | 8,775.0 | -0.21% |
| 2025-11-11 | $43.61 | $43.33 | $0.2851 | 7,569.0 | +0.83% |
| 2025-11-10 | $43.27 | $42.40 | $0.865 | 19,576.0 | +3.39% |
| 2025-11-07 | $41.73 | $40.10 | $1.63 | 5,741.0 | +2.00% |
| 2025-11-06 | $42.13 | $40.91 | $1.22 | 19,046.0 | -2.78% |
| 2025-11-05 | $42.18 | $41.39 | $0.793 | 17,877.0 | +2.05% |
| 2025-11-04 | $41.75 | $41.23 | $0.5154 | 7,498.0 | -3.04% |
| 2025-11-03 | $43.47 | $42.02 | $1.45 | 41,587.0 | -1.83% |
| 2025-10-31 | $43.38 | $42.86 | $0.5194 | 8,883.0 | +1.19% |
| 2025-10-30 | $43.53 | $42.81 | $0.72 | 22,836.0 | -2.44% |
| 2025-10-29 | $44.33 | $43.64 | $0.692 | 10,041.0 | -0.34% |
| 2025-10-28 | $44.20 | $44.03 | $0.17 | 2,016.0 | -0.19% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $44.00 | $38.57 | $5.43 | 383,681.0 | -1.78% |
| 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% |
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% |
0.85%
Kapitalisierung:
|
Volumen (24h):