Holen Sie sich die Stockscreener-App
29.54
0.85%
0.2494
Handel nachbörslich:
29.54
American Beacon Ahl Trend Etf-Aktien (AHLT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-14 | $29.54 | $29.40 | $0.14 | 1,550.0 | +0.85% |
| 2026-08-13 | $29.29 | $29.18 | $0.1106 | 1,742.0 | -0.63% |
| 2026-08-12 | $29.49 | $29.30 | $0.1865 | 12,945.0 | +0.41% |
| 2026-08-11 | $29.36 | $29.33 | $0.0254 | 708.0 | -0.14% |
| 2026-08-10 | $29.64 | $29.35 | $0.29 | 9,216.0 | +1.41% |
| 2026-08-07 | $29.03 | $28.98 | $0.055 | 5,409.0 | +0.23% |
| 2026-08-06 | $29.27 | $28.11 | $1.16 | 13,039.0 | +1.83% |
| 2026-08-05 | $29.10 | $28.40 | $0.70 | 36,034.0 | -1.92% |
| 2026-08-04 | $28.97 | $28.85 | $0.12 | 2,136.0 | +0.28% |
| 2026-08-03 | $28.88 | $28.73 | $0.1518 | 2,392.0 | -0.53% |
| 2026-07-31 | $29.03 | $28.97 | $0.06 | 905.0 | +1.32% |
| 2026-07-30 | $28.65 | $28.51 | $0.1423 | 566,412.0 | -0.50% |
| 2026-07-29 | $28.99 | $28.79 | $0.1951 | 3,974.0 | -0.05% |
| 2026-07-28 | $28.88 | $28.72 | $0.16 | 2,855.0 | -0.87% |
| 2026-07-27 | $29.06 | $29.03 | $0.0317 | 947.0 | -0.50% |
| 2026-07-24 | $29.48 | $29.17 | $0.31 | 13,306.0 | -0.57% |
| 2026-07-23 | $29.39 | $29.38 | $0.015 | 1,773.0 | +0.13% |
| 2026-07-22 | $29.35 | $29.32 | $0.03 | 3,788.0 | +0.52% |
| 2026-07-21 | $29.18 | $29.02 | $0.165 | 1,407.0 | +1.65% |
| 2026-07-20 | $28.71 | $28.57 | $0.14 | 943.0 | +0.38% |
| 2026-07-17 | $28.66 | $28.46 | $0.20 | 54,542.0 | -0.70% |
| 2026-07-16 | $28.90 | $28.80 | $0.0987 | 656.0 | +0.38% |
| 2026-07-15 | $28.75 | $28.69 | $0.0585 | 730.0 | -0.72% |
American Beacon Ahl Trend Etf-Aktien (AHLT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der American Beacon Ahl Trend Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der AHLT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der American Beacon Ahl Trend Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
American Beacon Ahl Trend Etf-Aktien (AHLT) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $29.64 | $28.11 | $1.53 | 86,721.0 | +1.76% |
| 2026-07 | $29.48 | $28.46 | $1.02 | 678,466.0 | +0.44% |
| 2026-06 | $29.94 | $28.39 | $1.55 | 192,829.0 | -1.08% |
| 2026-05 | $29.95 | $28.54 | $1.41 | 3,404,928.0 | +1.37% |
| 2026-04 | $28.87 | $27.89 | $0.9783 | 135,430.0 | +2.02% |
| 2026-03 | $29.24 | $27.74 | $1.50 | 234,341.0 | -4.09% |
| 2026-02 | $29.46 | $27.81 | $1.65 | 228,160.0 | +3.88% |
| 2026-01 | $30.53 | $26.42 | $4.11 | 394,614.0 | +7.68% |
American Beacon Ahl Trend Etf-Aktien (AHLT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $27.23 | $25.64 | $1.59 | 177,024.0 | +3.41% |
| 2025-11 | $26.02 | $24.57 | $1.45 | 78,360.0 | +2.58% |
| 2025-10 | $25.86 | $24.22 | $1.64 | 256,581.0 | +3.47% |
| 2025-09 | $24.38 | $22.59 | $1.79 | 231,236.0 | +7.78% |
| 2025-08 | $22.59 | $21.40 | $1.20 | 85,350.0 | +3.74% |
| 2025-07 | $23.44 | $21.75 | $1.69 | 297,479.0 | -1.94% |
| 2025-06 | $22.23 | $21.60 | $0.63 | 113,084.0 | +2.54% |
| 2025-05 | $21.97 | $21.16 | $0.805 | 195,009.0 | -0.23% |
| 2025-04 | $23.43 | $21.34 | $2.09 | 390,810.0 | -7.66% |
| 2025-03 | $23.86 | $22.95 | $0.91 | 201,628.0 | +0.61% |
| 2025-02 | $24.80 | $22.36 | $2.43 | 96,143.0 | -4.23% |
| 2025-01 | $24.73 | $23.52 | $1.21 | 352,887.0 | +3.55% |
American Beacon Ahl Trend Etf-Aktien (AHLT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $23.87 | $21.90 | $1.97 | 358,679.0 | +4.68% |
| 2024-11 | $23.04 | $22.21 | $0.8265 | 90,853.0 | -0.32% |
| 2024-10 | $23.83 | $22.21 | $1.62 | 168,285.0 | -5.02% |
| 2024-09 | $23.87 | $22.13 | $1.74 | 179,067.0 | +3.05% |
| 2024-08 | $23.55 | $21.86 | $1.69 | 181,736.0 | -4.94% |
| 2024-07 | $26.05 | $23.58 | $2.47 | 165,892.0 | -4.11% |
| 2024-06 | $25.64 | $24.45 | $1.19 | 77,949.0 | -1.93% |
| 2024-05 | $26.44 | $23.98 | $2.46 | 182,156.0 | +1.32% |
| 2024-04 | $25.86 | $24.34 | $1.52 | 143,524.0 | +3.81% |
| 2024-03 | $24.29 | $22.72 | $1.57 | 171,355.0 | +3.40% |
| 2024-02 | $23.54 | $22.00 | $1.54 | 124,490.0 | +6.43% |
| 2024-01 | $22.37 | $21.62 | $0.7509 | 164,803.0 | -0.58% |
0.43%
0.32%
Kapitalisierung:
|
Volumen (24h):