Holen Sie sich die Stockscreener-App
80.31
0.36%
0.29
Avantis International Small Cap Value Etf-Aktien (AVDV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-01 | $80.42 | $79.72 | $0.6933 | 366,453.0 | +0.36% |
| 2025-07-31 | $80.41 | $79.82 | $0.5943 | 353,555.0 | -0.60% |
| 2025-07-30 | $81.04 | $80.12 | $0.9229 | 391,943.0 | -0.73% |
| 2025-07-29 | $81.20 | $80.88 | $0.325 | 608,061.0 | -0.05% |
| 2025-07-28 | $81.60 | $80.84 | $0.76 | 492,007.0 | -1.60% |
| 2025-07-25 | $82.52 | $81.98 | $0.54 | 351,393.0 | -0.28% |
| 2025-07-24 | $83.01 | $82.55 | $0.4564 | 433,753.0 | -0.64% |
| 2025-07-23 | $83.27 | $82.95 | $0.3195 | 233,825.0 | +2.01% |
| 2025-07-22 | $81.67 | $80.99 | $0.68 | 3,692,659.0 | +0.89% |
| 2025-07-21 | $81.23 | $80.70 | $0.5299 | 465,905.0 | +0.86% |
| 2025-07-18 | $80.75 | $80.08 | $0.675 | 579,474.0 | -0.06% |
| 2025-07-17 | $80.36 | $79.82 | $0.54 | 2,531,379.0 | +0.06% |
| 2025-07-16 | $80.23 | $79.58 | $0.6488 | 607,741.0 | +0.17% |
| 2025-07-15 | $80.78 | $79.91 | $0.8717 | 810,218.0 | -0.92% |
| 2025-07-14 | $80.86 | $80.60 | $0.2599 | 635,253.0 | +0.10% |
| 2025-07-11 | $80.90 | $80.60 | $0.299 | 739,710.0 | -0.35% |
| 2025-07-10 | $81.07 | $80.57 | $0.4999 | 3,553,522.0 | +0.15% |
| 2025-07-09 | $80.89 | $80.40 | $0.4867 | 1,285,150.0 | +0.91% |
| 2025-07-08 | $80.19 | $79.49 | $0.695 | 2,675,113.0 | +1.10% |
| 2025-07-07 | $79.76 | $78.96 | $0.7999 | 434,424.0 | -1.18% |
| 2025-07-03 | $80.28 | $79.91 | $0.37 | 307,371.0 | +0.56% |
Avantis International Small Cap Value Etf-Aktien (AVDV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Avantis International Small Cap Value Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der AVDV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Avantis International Small Cap Value Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Avantis International Small Cap Value Etf-Aktien (AVDV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $80.42 | $79.72 | $0.6933 | 366,453.0 | +0.00% |
| 2025-07 | $83.27 | $78.96 | $4.31 | 22,669,837.0 | +1.30% |
| 2025-06 | $79.45 | $76.81 | $2.64 | 9,701,049.0 | +2.46% |
| 2025-05 | $77.51 | $71.85 | $5.66 | 9,470,651.0 | +6.70% |
| 2025-04 | $72.82 | $60.74 | $12.08 | 16,370,717.0 | +3.99% |
| 2025-03 | $72.25 | $67.56 | $4.69 | 9,509,410.0 | +3.35% |
| 2025-02 | $69.32 | $65.29 | $4.03 | 10,666,448.0 | +1.35% |
| 2025-01 | $67.45 | $63.28 | $4.17 | 15,850,866.0 | +2.30% |
Avantis International Small Cap Value Etf-Aktien (AVDV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $69.27 | $63.37 | $5.90 | 10,758,720.0 | -4.13% |
| 2024-11 | $68.49 | $65.51 | $2.98 | 11,099,165.0 | +0.84% |
| 2024-10 | $71.26 | $66.40 | $4.86 | 14,833,893.0 | -5.16% |
| 2024-09 | $71.31 | $65.81 | $5.50 | 5,277,304.0 | +2.20% |
| 2024-08 | $69.64 | $61.39 | $8.25 | 6,711,305.0 | +1.72% |
| 2024-07 | $68.40 | $64.87 | $3.53 | 5,943,981.0 | +4.67% |
| 2024-06 | $68.54 | $64.22 | $4.32 | 6,744,943.0 | -4.86% |
| 2024-05 | $68.33 | $64.05 | $4.28 | 6,658,702.0 | +5.88% |
| 2024-04 | $66.96 | $63.55 | $3.41 | 6,733,926.0 | -2.10% |
| 2024-03 | $65.96 | $62.51 | $3.45 | 4,963,543.0 | +5.70% |
| 2024-02 | $62.62 | $59.95 | $2.67 | 5,457,790.0 | +1.60% |
| 2024-01 | $62.29 | $59.60 | $2.69 | 5,914,441.0 | -1.86% |
Avantis International Small Cap Value Etf-Aktien (AVDV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $62.86 | $59.12 | $3.74 | 7,119,776.0 | +4.81% |
| 2023-11 | $60.12 | $55.64 | $4.48 | 11,737,820.0 | +6.63% |
| 2023-10 | $57.61 | $54.17 | $3.44 | 19,428,984.0 | -3.34% |
| 2023-09 | $59.93 | $57.28 | $2.65 | 7,277,983.0 | -2.25% |
| 2023-08 | $60.42 | $57.17 | $3.25 | 7,974,605.0 | -2.84% |
| 2023-07 | $61.10 | $56.36 | $4.74 | 4,445,944.0 | +5.82% |
| 2023-06 | $60.08 | $56.11 | $3.97 | 7,221,926.0 | +2.66% |
| 2023-05 | $60.07 | $55.73 | $4.34 | 6,796,204.0 | -6.06% |
| 2023-04 | $60.35 | $57.85 | $2.50 | 3,514,931.0 | +2.07% |
| 2023-03 | $58.67 | $55.07 | $3.60 | 3,530,830.0 | +0.00% |
0.86%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):