Holen Sie sich die Stockscreener-App
28.28
0.04%
0.011
Handel nachbörslich:
28.28
-0.0010
-0.00%
Adaptive Alpha Opportunities Etf-Aktien (AGOX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-06 | $28.55 | $28.17 | $0.379 | 9,095.0 | +0.04% |
| 2025-06-05 | $28.40 | $28.07 | $0.3318 | 17,990.0 | -0.17% |
| 2025-06-04 | $28.40 | $28.13 | $0.27 | 23,915.0 | -0.43% |
| 2025-06-03 | $28.51 | $28.07 | $0.4399 | 27,530.0 | +1.07% |
| 2025-06-02 | $28.18 | $27.79 | $0.3872 | 37,540.0 | +1.44% |
| 2025-05-30 | $28.00 | $27.55 | $0.45 | 29,003.0 | -0.96% |
| 2025-05-29 | $28.61 | $27.67 | $0.94 | 49,841.0 | -0.37% |
| 2025-05-28 | $28.28 | $28.01 | $0.27 | 7,793.0 | +0.30% |
| 2025-05-27 | $28.24 | $27.86 | $0.38 | 20,740.0 | +1.63% |
| 2025-05-23 | $27.99 | $27.58 | $0.4099 | 13,224.0 | -1.18% |
| 2025-05-22 | $28.37 | $27.57 | $0.80 | 14,110.0 | -0.32% |
| 2025-05-21 | $28.78 | $27.97 | $0.81 | 28,190.0 | -1.72% |
| 2025-05-20 | $28.89 | $28.40 | $0.49 | 26,960.0 | -1.18% |
| 2025-05-19 | $29.06 | $28.68 | $0.375 | 49,813.0 | -0.07% |
| 2025-05-16 | $29.08 | $28.57 | $0.51 | 19,424.0 | +0.70% |
| 2025-05-15 | $29.08 | $28.49 | $0.59 | 34,205.0 | -1.48% |
| 2025-05-14 | $29.11 | $28.77 | $0.34 | 34,067.0 | +0.98% |
| 2025-05-13 | $29.07 | $27.93 | $1.14 | 35,509.0 | +3.04% |
| 2025-05-12 | $28.23 | $27.61 | $0.62 | 40,207.0 | +4.27% |
| 2025-05-09 | $27.22 | $26.57 | $0.6499 | 15,372.0 | -1.16% |
| 2025-05-08 | $27.44 | $26.89 | $0.545 | 18,112.0 | +0.37% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $28.55 | $27.79 | $0.7564 | 125,165.0 | +1.95% |
| 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% |
Adaptive Alpha Opportunities Etf-Aktien (AGOX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $24.58 | $23.69 | $0.89 | 1,301,801.0 | +1.91% |
| 2023-11 | $23.88 | $22.19 | $1.69 | 620,080.0 | +7.81% |
| 2023-10 | $23.04 | $21.86 | $1.18 | 860,000.0 | -2.30% |
| 2023-09 | $24.98 | $22.44 | $2.54 | 640,621.0 | -4.54% |
| 2023-08 | $24.23 | $22.82 | $1.41 | 677,716.0 | -1.33% |
| 2023-07 | $24.99 | $22.97 | $2.02 | 661,869.0 | +2.73% |
| 2023-06 | $23.67 | $22.01 | $1.66 | 702,126.0 | +6.16% |
| 2023-05 | $22.37 | $21.17 | $1.20 | 457,527.0 | +1.33% |
| 2023-04 | $21.95 | $21.19 | $0.7598 | 441,995.0 | -0.06% |
| 2023-03 | $21.79 | $20.35 | $1.44 | 379,726.0 | +0.00% |
0.99%
Kapitalisierung:
|
Volumen (24h):