Holen Sie sich die Stockscreener-App
42.80
3.66%
-1.6279
Vorhandelsmarkt:
42.59
-0.2111
-0.49%
Matthews Asia Dividend Active Etf-Aktien (ADVE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-03 | $42.92 | $41.79 | $1.13 | 4,653.0 | -3.66% |
| 2026-03-02 | $44.64 | $44.00 | $0.6417 | 5,593.0 | -1.74% |
| 2026-02-27 | $45.27 | $45.22 | $0.055 | 1,344.0 | -0.39% |
| 2026-02-26 | $45.72 | $45.03 | $0.69 | 3,838.0 | -0.72% |
| 2026-02-25 | $45.72 | $45.42 | $0.30 | 8,926.0 | +1.21% |
| 2026-02-24 | $45.24 | $44.81 | $0.43 | 3,466.0 | +0.90% |
| 2026-02-23 | $44.85 | $44.76 | $0.095 | 3,635.0 | -0.50% |
| 2026-02-20 | $45.01 | $44.82 | $0.185 | 3,661.0 | +1.38% |
| 2026-02-19 | $44.41 | $44.24 | $0.17 | 4,194.0 | +0.07% |
| 2026-02-18 | $44.61 | $44.23 | $0.38 | 7,880.0 | +0.05% |
| 2026-02-17 | $44.48 | $43.91 | $0.57 | 2,862.0 | -0.58% |
| 2026-02-13 | $44.63 | $44.26 | $0.375 | 2,205.0 | +0.22% |
| 2026-02-12 | $45.04 | $44.49 | $0.5523 | 6,446.0 | -0.25% |
| 2026-02-11 | $44.72 | $44.47 | $0.25 | 944.0 | +1.38% |
| 2026-02-10 | $44.06 | $43.87 | $0.19 | 999.0 | +1.01% |
| 2026-02-09 | $43.59 | $43.28 | $0.3088 | 5,331.0 | +1.42% |
| 2026-02-06 | $42.94 | $42.68 | $0.2624 | 1,624.0 | +2.67% |
| 2026-02-05 | $42.10 | $41.73 | $0.37 | 1,401.0 | -0.45% |
| 2026-02-04 | $42.41 | $41.88 | $0.53 | 1,834.0 | -0.68% |
| 2026-02-03 | $42.49 | $41.95 | $0.535 | 2,942.0 | +0.45% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $44.64 | $41.79 | $2.85 | 14,899.0 | -5.34% |
| 2026-02 | $45.72 | $41.14 | $4.58 | 66,042.0 | +7.76% |
| 2026-01 | $42.86 | $39.93 | $2.93 | 60,692.0 | +7.16% |
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% |
1.23%
Kapitalisierung:
|
Volumen (24h):