Holen Sie sich die Stockscreener-App
33.20
3.11%
1.00
Handel nachbörslich:
33.20
Adaptive Alpha Opportunities Etf-Aktien (AGOX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-06 | $33.35 | $32.16 | $1.19 | 103,805.0 | +3.11% |
| 2026-05-05 | $32.63 | $31.76 | $0.875 | 199,084.0 | +0.74% |
| 2026-05-04 | $32.25 | $31.75 | $0.50 | 109,444.0 | -0.40% |
| 2026-05-01 | $32.77 | $31.76 | $1.01 | 108,551.0 | +0.26% |
| 2026-04-30 | $32.40 | $31.50 | $0.90 | 142,426.0 | +1.23% |
| 2026-04-29 | $32.13 | $31.40 | $0.73 | 59,428.0 | -0.24% |
| 2026-04-28 | $32.20 | $31.46 | $0.74 | 40,438.0 | -1.22% |
| 2026-04-27 | $32.71 | $31.94 | $0.77 | 27,706.0 | -0.93% |
| 2026-04-24 | $32.95 | $31.86 | $1.10 | 96,974.0 | -0.43% |
| 2026-04-23 | $32.58 | $31.45 | $1.13 | 53,094.0 | +1.02% |
| 2026-04-22 | $32.84 | $31.64 | $1.20 | 28,228.0 | -0.53% |
| 2026-04-21 | $32.37 | $31.70 | $0.67 | 142,080.0 | +2.83% |
| 2026-04-20 | $32.43 | $30.00 | $2.43 | 107,025.0 | -2.51% |
| 2026-04-17 | $32.44 | $31.63 | $0.8121 | 39,396.0 | +1.89% |
| 2026-04-16 | $31.86 | $30.91 | $0.9498 | 85,513.0 | +1.41% |
| 2026-04-15 | $31.25 | $30.11 | $1.14 | 59,697.0 | +3.75% |
| 2026-04-14 | $30.93 | $28.98 | $1.95 | 80,996.0 | +4.69% |
| 2026-04-13 | $29.14 | $28.08 | $1.06 | 39,819.0 | +1.84% |
| 2026-04-10 | $29.01 | $28.24 | $0.77 | 70,536.0 | -0.18% |
| 2026-04-09 | $28.90 | $27.98 | $0.92 | 240,395.0 | -1.43% |
| 2026-04-08 | $28.91 | $27.72 | $1.19 | 36,232.0 | +5.78% |
| 2026-04-07 | $27.14 | $26.64 | $0.50 | 40,235.0 | +0.97% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $33.35 | $31.75 | $1.60 | 624,689.0 | +3.72% |
| 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% |
0.69%
Kapitalisierung:
|
Volumen (24h):