Holen Sie sich die Stockscreener-App
26.60
1.48%
-0.40
Adaptive Alpha Opportunities Etf-Aktien (AGOX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-24 | $27.17 | $26.55 | $0.6199 | 19,703.0 | -1.48% |
| 2026-03-23 | $27.45 | $26.90 | $0.5501 | 44,009.0 | +1.55% |
| 2026-03-20 | $26.98 | $26.29 | $0.69 | 20,484.0 | -0.24% |
| 2026-03-19 | $26.95 | $26.47 | $0.48 | 13,323.0 | -0.30% |
| 2026-03-18 | $27.26 | $26.73 | $0.5272 | 143,867.0 | -1.80% |
| 2026-03-17 | $27.62 | $26.99 | $0.63 | 116,791.0 | +0.55% |
| 2026-03-16 | $27.39 | $26.87 | $0.52 | 18,593.0 | -0.26% |
| 2026-03-13 | $27.76 | $27.14 | $0.6199 | 173,733.0 | -2.02% |
| 2026-03-12 | $28.03 | $27.57 | $0.4551 | 26,737.0 | -0.75% |
| 2026-03-11 | $28.29 | $27.89 | $0.40 | 14,325.0 | -1.06% |
| 2026-03-10 | $28.46 | $27.75 | $0.7099 | 45,739.0 | +0.43% |
| 2026-03-09 | $28.37 | $27.46 | $0.91 | 149,923.0 | -0.39% |
| 2026-03-06 | $28.27 | $27.99 | $0.28 | 25,972.0 | -0.21% |
| 2026-03-05 | $28.86 | $28.09 | $0.77 | 28,059.0 | -2.03% |
| 2026-03-04 | $28.93 | $28.55 | $0.38 | 25,806.0 | +1.00% |
| 2026-03-03 | $28.92 | $28.42 | $0.4999 | 41,416.0 | -2.09% |
| 2026-03-02 | $29.38 | $29.04 | $0.3355 | 27,073.0 | -0.34% |
| 2026-02-27 | $29.57 | $28.70 | $0.866 | 31,217.0 | -0.58% |
| 2026-02-26 | $29.76 | $29.28 | $0.48 | 20,292.0 | -1.08% |
| 2026-02-25 | $30.10 | $29.76 | $0.34 | 10,554.0 | +0.85% |
| 2026-02-24 | $29.67 | $29.13 | $0.54 | 41,230.0 | +0.51% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $29.38 | $26.29 | $3.09 | 955,256.0 | -9.12% |
| 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% |
0.55%
1.16%
Kapitalisierung:
|
Volumen (24h):