Holen Sie sich die Stockscreener-App
36.92
0.14%
-0.0524
Abrdn Focused U S Small Cap Active Etf-Aktien (AFSC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-12 | $36.97 | $36.92 | $0.0512 | 921.0 | -0.14% |
| 2026-10-09 | $36.97 | $36.97 | $0.00 | 6.00 | +0.96% |
| 2026-10-08 | $36.62 | $36.39 | $0.228 | 667.0 | +0.02% |
| 2026-10-07 | $36.61 | $36.60 | $0.012 | 540.0 | -1.66% |
| 2026-10-06 | $37.37 | $37.21 | $0.1649 | 2,279.0 | -0.46% |
| 2026-10-05 | $37.40 | $37.40 | $0.00 | 74.00 | +0.12% |
| 2026-10-02 | $37.36 | $36.58 | $0.7788 | 305.0 | +1.66% |
| 2026-10-01 | $36.75 | $36.75 | $0.00 | 46.00 | +0.39% |
| 2026-09-30 | $36.61 | $36.61 | $0.00 | 114.0 | -0.37% |
| 2026-09-29 | $36.74 | $36.49 | $0.2517 | 1,303.0 | -0.33% |
| 2026-09-28 | $36.87 | $36.66 | $0.205 | 250.0 | -0.36% |
| 2026-09-25 | $37.09 | $36.85 | $0.24 | 1,291.0 | +0.40% |
| 2026-09-24 | $36.85 | $36.68 | $0.1719 | 117.0 | +0.22% |
| 2026-09-23 | $36.81 | $36.77 | $0.0397 | 120.0 | -0.85% |
| 2026-09-22 | $37.19 | $37.09 | $0.1031 | 119.0 | +0.45% |
| 2026-09-21 | $36.98 | $33.79 | $3.19 | 717.0 | +0.50% |
| 2026-09-18 | $36.74 | $36.60 | $0.1361 | 526.0 | -0.25% |
| 2026-09-17 | $36.83 | $36.83 | $0.00 | 66.00 | +0.24% |
| 2026-09-16 | $36.92 | $36.50 | $0.42 | 1,581.0 | +0.26% |
| 2026-09-15 | $36.64 | $36.56 | $0.0814 | 467.0 | -1.09% |
| 2026-09-14 | $37.20 | $37.05 | $0.1543 | 554.0 | -1.22% |
Abrdn Focused U S Small Cap Active Etf-Aktien (AFSC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Abrdn Focused U S Small Cap Active Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der AFSC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Abrdn Focused U S Small Cap Active Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Abrdn Focused U S Small Cap Active Etf-Aktien (AFSC) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $37.40 | $36.39 | $1.01 | 4,838.0 | +0.86% |
| 2026-09 | $37.86 | $33.79 | $4.07 | 9,885.0 | -3.14% |
| 2026-08 | $40.06 | $37.68 | $2.38 | 12,256.0 | -0.83% |
| 2026-07 | $39.27 | $37.25 | $2.02 | 7,800.0 | -3.03% |
| 2026-06 | $39.30 | $35.34 | $3.96 | 6,846.0 | +10.65% |
| 2026-05 | $36.33 | $34.28 | $2.05 | 6,845.0 | +1.42% |
| 2026-04 | $35.02 | $30.70 | $4.32 | 3,553.0 | +14.15% |
| 2026-03 | $33.18 | $29.77 | $3.41 | 19,418.0 | -6.08% |
| 2026-02 | $33.12 | $31.44 | $1.68 | 8,708.0 | +2.92% |
| 2026-01 | $32.76 | $30.68 | $2.08 | 60,817.0 | +4.27% |
Abrdn Focused U S Small Cap Active Etf-Aktien (AFSC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $31.89 | $30.91 | $0.9775 | 42,943.0 | -0.62% |
| 2025-11 | $31.22 | $28.91 | $2.31 | 47,468.0 | +5.47% |
| 2025-10 | $30.78 | $29.01 | $1.77 | 87,876.0 | -1.29% |
| 2025-09 | $30.65 | $29.80 | $0.85 | 17,906.0 | -0.35% |
| 2025-08 | $30.18 | $28.09 | $2.09 | 11,664.0 | +5.44% |
| 2025-07 | $29.37 | $28.42 | $0.95 | 164,147.0 | +0.25% |
| 2025-06 | $29.03 | $26.99 | $2.04 | 211,438.0 | +2.16% |
| 2025-05 | $28.22 | $26.03 | $2.19 | 645,076.0 | +6.29% |
| 2025-04 | $27.01 | $23.24 | $3.77 | 20,566.0 | -2.20% |
| 2025-03 | $27.12 | $25.33 | $1.79 | 9,497.0 | -3.63% |
| 2025-02 | $29.06 | $27.36 | $1.70 | 22,623.0 | +0.00% |
0.55%
0.52%
Kapitalisierung:
|
Volumen (24h):