Holen Sie sich die Stockscreener-App
83.16
2.06%
-1.75
Avantis Emerging Markets Equity Etf-Aktien (AVEM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-30 | $84.40 | $82.73 | $1.66 | 1,819,200.0 | -2.06% |
| 2026-01-29 | $85.65 | $83.71 | $1.94 | 2,524,726.0 | -0.35% |
| 2026-01-28 | $85.37 | $84.68 | $0.6867 | 1,574,159.0 | +0.72% |
| 2026-01-27 | $84.62 | $83.96 | $0.66 | 1,558,954.0 | +1.81% |
| 2026-01-26 | $83.44 | $82.89 | $0.55 | 1,136,547.0 | +0.29% |
| 2026-01-23 | $82.95 | $81.98 | $0.97 | 1,144,140.0 | +0.68% |
| 2026-01-22 | $82.63 | $82.04 | $0.59 | 1,228,811.0 | +0.73% |
| 2026-01-21 | $82.06 | $81.25 | $0.8099 | 1,800,150.0 | +1.36% |
| 2026-01-20 | $81.18 | $80.38 | $0.80 | 2,423,414.0 | -0.86% |
| 2026-01-16 | $81.49 | $80.92 | $0.5649 | 1,810,811.0 | -0.40% |
| 2026-01-15 | $82.05 | $81.36 | $0.69 | 1,813,233.0 | +0.72% |
| 2026-01-14 | $81.07 | $80.62 | $0.4534 | 4,164,367.0 | +0.61% |
| 2026-01-13 | $80.91 | $80.32 | $0.585 | 3,628,388.0 | -0.53% |
| 2026-01-12 | $81.07 | $79.99 | $1.08 | 1,090,743.0 | +1.26% |
| 2026-01-09 | $80.06 | $79.44 | $0.613 | 1,935,493.0 | +0.57% |
| 2026-01-08 | $79.59 | $79.22 | $0.37 | 1,113,739.0 | -0.24% |
| 2026-01-07 | $80.03 | $79.67 | $0.3583 | 737,704.0 | -0.56% |
| 2026-01-06 | $80.38 | $79.95 | $0.4285 | 1,051,291.0 | +0.91% |
| 2026-01-05 | $79.56 | $78.93 | $0.63 | 1,196,543.0 | +0.72% |
Avantis Emerging Markets Equity Etf-Aktien (AVEM) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Avantis Emerging Markets Equity Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der AVEM-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Avantis Emerging Markets Equity Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Avantis Emerging Markets Equity Etf-Aktien (AVEM) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $85.65 | $78.35 | $7.30 | 36,989,154.0 | +7.97% |
Avantis Emerging Markets Equity Etf-Aktien (AVEM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $77.87 | $74.14 | $3.73 | 24,676,678.0 | +0.55% |
| 2025-11 | $78.39 | $73.79 | $4.60 | 22,045,640.0 | -0.94% |
| 2025-10 | $78.76 | $72.94 | $5.82 | 21,646,405.0 | +3.22% |
| 2025-09 | $75.91 | $70.34 | $5.57 | 25,523,722.0 | +5.65% |
| 2025-08 | $72.16 | $68.27 | $3.89 | 12,941,599.0 | +2.78% |
| 2025-07 | $71.12 | $68.15 | $2.97 | 17,135,306.0 | +0.92% |
| 2025-06 | $68.54 | $64.39 | $4.16 | 13,750,428.0 | +6.58% |
| 2025-05 | $65.41 | $60.47 | $4.94 | 28,342,013.0 | +6.28% |
| 2025-04 | $60.95 | $52.52 | $8.43 | 20,880,248.0 | +0.57% |
| 2025-03 | $62.64 | $58.49 | $4.15 | 11,315,854.0 | +1.54% |
| 2025-02 | $62.35 | $58.14 | $4.21 | 10,139,017.0 | +0.08% |
| 2025-01 | $60.09 | $56.79 | $3.30 | 13,108,701.0 | +0.71% |
Avantis Emerging Markets Equity Etf-Aktien (AVEM) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $63.34 | $58.54 | $4.80 | 11,755,889.0 | -3.75% |
| 2024-11 | $64.53 | $60.16 | $4.37 | 8,957,496.0 | -2.32% |
| 2024-10 | $66.31 | $62.11 | $4.20 | 9,756,196.0 | -3.27% |
| 2024-09 | $65.93 | $58.79 | $7.14 | 11,069,240.0 | +4.97% |
| 2024-08 | $62.32 | $55.65 | $6.67 | 9,443,803.0 | +0.59% |
| 2024-07 | $63.64 | $59.33 | $4.31 | 8,708,980.0 | +0.15% |
| 2024-06 | $62.44 | $59.40 | $3.04 | 6,090,063.0 | +1.28% |
| 2024-05 | $62.55 | $58.37 | $4.18 | 6,743,996.0 | +3.23% |
| 2024-04 | $59.40 | $56.24 | $3.16 | 6,634,854.0 | +0.81% |
| 2024-03 | $58.56 | $56.85 | $1.71 | 6,493,995.0 | +2.06% |
| 2024-02 | $57.60 | $54.68 | $2.92 | 7,193,965.0 | +4.13% |
| 2024-01 | $55.83 | $52.72 | $3.11 | 8,370,550.0 | -3.28% |
0.08%
0.74%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):