Holen Sie sich die Stockscreener-App
41.42
1.19%
0.4864
Handel nachbörslich:
41.41
-0.01
-0.02%
Matthews Asia Dividend Active Etf-Aktien (ADVE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-15 | $41.42 | $41.41 | $0.01 | 915.0 | +1.19% |
| 2026-01-14 | $40.95 | $40.79 | $0.1638 | 1,154.0 | +0.44% |
| 2026-01-13 | $40.86 | $40.75 | $0.11 | 1,917.0 | -0.73% |
| 2026-01-12 | $41.07 | $40.58 | $0.49 | 867.0 | +1.30% |
| 2026-01-09 | $40.54 | $40.24 | $0.3006 | 2,318.0 | +0.77% |
| 2026-01-08 | $40.22 | $40.01 | $0.21 | 4,881.0 | -0.01% |
| 2026-01-07 | $40.51 | $40.15 | $0.36 | 6,392.0 | -0.81% |
| 2026-01-06 | $40.68 | $40.48 | $0.20 | 4,156.0 | +0.44% |
| 2026-01-05 | $40.41 | $40.13 | $0.275 | 12,666.0 | +0.76% |
| 2026-01-02 | $40.07 | $39.93 | $0.1416 | 782.0 | +2.34% |
| 2025-12-31 | $39.22 | $39.16 | $0.065 | 1,119.0 | -0.61% |
| 2025-12-30 | $39.47 | $39.31 | $0.16 | 6,257.0 | +0.12% |
| 2025-12-29 | $39.37 | $39.07 | $0.295 | 2,796.0 | -0.19% |
| 2025-12-26 | $39.42 | $39.36 | $0.064 | 777.0 | +0.48% |
| 2025-12-24 | $39.23 | $39.23 | $0.00 | 17.00 | +0.36% |
| 2025-12-23 | $39.09 | $39.06 | $0.0318 | 212.0 | +0.62% |
| 2025-12-22 | $38.85 | $38.77 | $0.08 | 1,135.0 | +0.26% |
| 2025-12-19 | $38.85 | $38.75 | $0.1004 | 597.0 | +1.00% |
| 2025-12-18 | $38.48 | $38.37 | $0.1137 | 838.0 | +0.97% |
| 2025-12-17 | $38.00 | $38.00 | $0.00 | 357.0 | -2.55% |
Matthews Asia Dividend Active Etf-Aktien (ADVE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Matthews Asia Dividend Active Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ADVE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Matthews Asia Dividend Active Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Matthews Asia Dividend Active Etf-Aktien (ADVE) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $41.42 | $39.93 | $1.49 | 36,963.0 | +5.78% |
Matthews Asia Dividend Active Etf-Aktien (ADVE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $39.56 | $38.00 | $1.57 | 36,004.0 | +0.59% |
| 2025-11 | $39.74 | $38.05 | $1.69 | 10,935.0 | +0.36% |
| 2025-10 | $39.55 | $37.40 | $2.15 | 60,513.0 | +1.62% |
| 2025-09 | $38.87 | $36.57 | $2.30 | 15,871.0 | +4.02% |
| 2025-08 | $37.36 | $35.62 | $1.74 | 4,818.0 | +2.86% |
| 2025-07 | $36.87 | $35.49 | $1.38 | 4,091.0 | +0.14% |
| 2025-06 | $35.87 | $34.53 | $1.33 | 11,113.0 | +4.31% |
| 2025-05 | $34.65 | $32.84 | $1.81 | 15,591.0 | +4.76% |
| 2025-04 | $32.83 | $27.03 | $5.80 | 5,303.0 | +1.14% |
| 2025-03 | $33.58 | $32.06 | $1.52 | 22,273.0 | +0.74% |
| 2025-02 | $32.79 | $31.80 | $0.9931 | 14,832.0 | +0.24% |
| 2025-01 | $32.46 | $30.96 | $1.50 | 3,368.0 | +0.31% |
Matthews Asia Dividend Active Etf-Aktien (ADVE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $35.09 | $31.84 | $3.25 | 26,892.0 | -6.58% |
| 2024-11 | $36.72 | $33.77 | $2.95 | 8,522.0 | -0.57% |
| 2024-10 | $37.05 | $34.56 | $2.50 | 2,762.0 | -4.70% |
| 2024-09 | $36.67 | $33.46 | $3.21 | 4,508.0 | +5.46% |
| 2024-08 | $34.44 | $31.45 | $2.99 | 2,828.0 | +2.47% |
| 2024-07 | $34.10 | $32.57 | $1.53 | 124,454.0 | +2.34% |
| 2024-06 | $33.07 | $32.63 | $0.4315 | 777.0 | +1.36% |
| 2024-05 | $33.20 | $31.43 | $1.77 | 203.0 | +2.79% |
| 2024-04 | $32.39 | $30.77 | $1.62 | 5,082.0 | -2.50% |
| 2024-03 | $32.91 | $32.07 | $0.845 | 4,206.0 | +1.52% |
| 2024-02 | $32.10 | $31.04 | $1.06 | 27,782.0 | +2.96% |
| 2024-01 | $31.40 | $30.45 | $0.9463 | 7,061.0 | -2.56% |
0.37%
0.04%
Kapitalisierung:
|
Volumen (24h):