Holen Sie sich die Stockscreener-App
29.47
0.57%
-0.17
Handel nachbörslich:
29.47
Adaptive Alpha Opportunities Etf-Aktien (AGOX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-08 | $29.59 | $29.45 | $0.1442 | 68,919.0 | -0.57% |
| 2026-01-07 | $29.94 | $29.64 | $0.30 | 29,225.0 | -0.84% |
| 2026-01-06 | $29.98 | $28.35 | $1.63 | 22,331.0 | +1.94% |
| 2026-01-05 | $29.57 | $29.32 | $0.245 | 33,717.0 | +1.49% |
| 2026-01-02 | $29.07 | $28.76 | $0.31 | 17,128.0 | +1.16% |
| 2025-12-31 | $28.99 | $28.56 | $0.43 | 18,406.0 | -0.97% |
| 2025-12-30 | $29.12 | $28.84 | $0.282 | 51,532.0 | -0.63% |
| 2025-12-29 | $29.23 | $28.95 | $0.2753 | 27,761.0 | -1.41% |
| 2025-12-26 | $29.60 | $29.36 | $0.24 | 19,239.0 | -0.25% |
| 2025-12-24 | $29.60 | $29.32 | $0.2799 | 15,241.0 | +0.08% |
| 2025-12-23 | $29.49 | $29.22 | $0.27 | 33,019.0 | +0.68% |
| 2025-12-22 | $29.38 | $29.09 | $0.2852 | 36,385.0 | +0.48% |
| 2025-12-19 | $29.19 | $28.80 | $0.39 | 79,438.0 | +1.29% |
| 2025-12-18 | $28.96 | $28.68 | $0.29 | 20,843.0 | -1.71% |
| 2025-12-17 | $29.50 | $29.28 | $0.22 | 20,441.0 | -0.51% |
| 2025-12-16 | $29.66 | $29.42 | $0.2378 | 14,744.0 | -0.45% |
| 2025-12-15 | $29.90 | $29.54 | $0.3599 | 29,443.0 | -0.33% |
| 2025-12-12 | $30.11 | $29.57 | $0.54 | 23,115.0 | -1.43% |
| 2025-12-11 | $30.20 | $29.71 | $0.4852 | 75,503.0 | +0.23% |
| 2025-12-10 | $30.21 | $29.80 | $0.41 | 14,102.0 | +0.16% |
Adaptive Alpha Opportunities Etf-Aktien (AGOX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Adaptive Alpha Opportunities Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der AGOX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Adaptive Alpha Opportunities Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Adaptive Alpha Opportunities Etf-Aktien (AGOX) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $29.98 | $28.35 | $1.63 | 240,239.0 | +3.19% |
Adaptive Alpha Opportunities Etf-Aktien (AGOX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $30.47 | $28.68 | $1.79 | 620,913.0 | -4.47% |
| 2025-11 | $31.55 | $28.68 | $2.87 | 1,465,670.0 | -3.39% |
| 2025-10 | $31.63 | $30.24 | $1.39 | 657,697.0 | +1.80% |
| 2025-09 | $30.95 | $29.20 | $1.75 | 655,113.0 | +4.24% |
| 2025-08 | $30.46 | $29.03 | $1.43 | 601,761.0 | -1.27% |
| 2025-07 | $30.21 | $27.49 | $2.72 | 462,400.0 | +0.83% |
| 2025-06 | $29.71 | $27.51 | $2.20 | 365,100.0 | +6.64% |
| 2025-05 | $29.11 | $26.08 | $3.03 | 769,502.0 | +7.44% |
| 2025-04 | $26.60 | $21.31 | $5.29 | 1,365,757.0 | +5.54% |
| 2025-03 | $27.64 | $23.84 | $3.80 | 1,241,351.0 | -10.51% |
| 2025-02 | $29.07 | $26.19 | $2.88 | 446,270.0 | -2.15% |
| 2025-01 | $29.41 | $26.30 | $3.11 | 783,834.0 | +2.88% |
Adaptive Alpha Opportunities Etf-Aktien (AGOX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $30.11 | $25.21 | $4.90 | 792,475.0 | -7.34% |
| 2024-11 | $30.44 | $27.41 | $3.04 | 544,421.0 | +5.80% |
| 2024-10 | $30.65 | $27.84 | $2.81 | 683,747.0 | -3.20% |
| 2024-09 | $29.43 | $26.93 | $2.50 | 618,447.0 | +2.39% |
| 2024-08 | $29.70 | $26.40 | $3.30 | 1,071,901.0 | +0.19% |
| 2024-07 | $29.07 | $26.00 | $3.07 | 712,535.0 | +0.90% |
| 2024-06 | $29.47 | $24.99 | $4.48 | 594,671.0 | +5.59% |
| 2024-05 | $27.24 | $24.37 | $2.87 | 471,226.0 | +7.10% |
| 2024-04 | $25.58 | $24.02 | $1.56 | 557,930.0 | -3.82% |
| 2024-03 | $26.60 | $24.86 | $1.74 | 763,903.0 | +2.34% |
| 2024-02 | $25.33 | $24.05 | $1.27 | 667,226.0 | +3.79% |
| 2024-01 | $24.60 | $23.77 | $0.83 | 1,105,283.0 | -0.85% |
0.79%
0.68%
Kapitalisierung:
|
Volumen (24h):