Holen Sie sich die Stockscreener-App
33.59
0.74%
-0.2491
Handel nachbörslich:
33.69
0.10
+0.30%
Adaptive Alpha Opportunities Etf-Aktien (AGOX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-04 | $34.02 | $33.56 | $0.46 | 13,964.0 | -0.74% |
| 2026-09-03 | $34.02 | $33.48 | $0.5437 | 20,395.0 | +1.65% |
| 2026-09-02 | $33.47 | $33.01 | $0.46 | 7,479.0 | +0.16% |
| 2026-09-01 | $33.36 | $33.16 | $0.195 | 8,486.0 | -1.35% |
| 2026-08-31 | $33.69 | $33.38 | $0.31 | 20,734.0 | -0.11% |
| 2026-08-28 | $34.09 | $33.69 | $0.40 | 5,182.0 | -0.95% |
| 2026-08-27 | $34.24 | $33.58 | $0.66 | 17,501.0 | +0.30% |
| 2026-08-26 | $34.01 | $33.47 | $0.54 | 12,346.0 | +0.43% |
| 2026-08-25 | $33.97 | $33.60 | $0.37 | 21,150.0 | -0.13% |
| 2026-08-24 | $34.27 | $33.45 | $0.8199 | 89,191.0 | -0.50% |
| 2026-08-21 | $34.27 | $33.76 | $0.51 | 14,425.0 | -0.61% |
| 2026-08-20 | $34.28 | $33.72 | $0.5596 | 23,469.0 | +0.39% |
| 2026-08-19 | $34.40 | $33.86 | $0.5399 | 24,415.0 | -0.80% |
| 2026-08-18 | $34.51 | $33.97 | $0.54 | 11,546.0 | -0.55% |
| 2026-08-17 | $34.84 | $34.29 | $0.55 | 39,062.0 | +0.10% |
| 2026-08-14 | $34.87 | $34.29 | $0.5799 | 89,200.0 | -0.57% |
| 2026-08-13 | $34.82 | $34.30 | $0.5199 | 26,023.0 | +0.92% |
| 2026-08-12 | $34.72 | $34.19 | $0.5299 | 129,981.0 | +0.29% |
| 2026-08-11 | $34.67 | $34.14 | $0.53 | 10,275.0 | -0.19% |
| 2026-08-10 | $34.63 | $34.07 | $0.557 | 8,694.0 | -0.25% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $34.02 | $33.01 | $1.01 | 64,288.0 | -0.30% |
| 2026-08 | $35.80 | $32.78 | $3.02 | 967,831.0 | +0.99% |
| 2026-07 | $35.00 | $32.55 | $2.45 | 1,584,810.0 | -3.75% |
| 2026-06 | $35.51 | $33.71 | $1.80 | 837,090.0 | +1.14% |
| 2026-05 | $35.06 | $31.75 | $3.31 | 2,819,063.0 | +7.06% |
| 2026-04 | $32.95 | $26.50 | $6.46 | 1,753,191.0 | +20.25% |
| 2026-03 | $29.38 | $25.65 | $3.73 | 1,259,504.0 | -9.05% |
| 2026-02 | $30.25 | $28.70 | $1.55 | 2,227,143.0 | -1.37% |
| 2026-01 | $31.00 | $28.35 | $2.65 | 1,302,866.0 | +3.91% |
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% |
0.48%
0.13%
Kapitalisierung:
|
Volumen (24h):