Holen Sie sich die Stockscreener-App
76.61
0.86%
0.65
Avantis Emerging Markets Equity Etf-Aktien (AVEM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-26 | $76.68 | $76.12 | $0.555 | 1,010,682.0 | +0.84% |
| 2025-11-25 | $75.99 | $75.07 | $0.92 | 1,550,614.0 | +0.46% |
| 2025-11-24 | $75.65 | $74.80 | $0.8479 | 1,079,356.0 | +1.06% |
| 2025-11-21 | $75.15 | $73.79 | $1.36 | 1,281,254.0 | -0.08% |
| 2025-11-20 | $76.75 | $74.85 | $1.90 | 1,404,309.0 | -1.30% |
| 2025-11-19 | $76.29 | $75.53 | $0.7605 | 1,265,348.0 | -0.14% |
| 2025-11-18 | $76.26 | $75.49 | $0.7681 | 4,906,433.0 | -0.81% |
| 2025-11-17 | $77.35 | $76.33 | $1.02 | 798,779.0 | -1.26% |
| 2025-11-14 | $77.93 | $76.75 | $1.18 | 752,816.0 | +0.22% |
| 2025-11-13 | $78.39 | $77.21 | $1.18 | 926,938.0 | -1.01% |
| 2025-11-12 | $78.30 | $78.01 | $0.29 | 683,225.0 | +0.12% |
| 2025-11-11 | $78.22 | $77.75 | $0.47 | 689,909.0 | +0.13% |
| 2025-11-10 | $78.08 | $77.48 | $0.605 | 712,989.0 | +1.87% |
| 2025-11-07 | $76.58 | $75.60 | $0.9798 | 701,591.0 | -0.25% |
| 2025-11-06 | $77.43 | $76.57 | $0.86 | 930,868.0 | -0.80% |
| 2025-11-05 | $77.60 | $76.60 | $0.9991 | 1,018,118.0 | +1.06% |
| 2025-11-04 | $77.16 | $76.52 | $0.64 | 839,733.0 | -2.06% |
| 2025-11-03 | $78.27 | $77.70 | $0.5675 | 738,026.0 | +0.85% |
| 2025-10-31 | $77.62 | $77.18 | $0.4432 | 936,575.0 | -0.06% |
| 2025-10-30 | $77.89 | $77.40 | $0.49 | 852,347.0 | -1.00% |
| 2025-10-29 | $78.76 | $78.00 | $0.7599 | 1,120,833.0 | +0.46% |
| 2025-10-28 | $78.08 | $77.37 | $0.7106 | 779,292.0 | +0.00% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $78.39 | $73.79 | $4.60 | 21,290,988.0 | -1.20% |
| 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% |
Avantis Emerging Markets Equity Etf-Aktien (AVEM) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $56.56 | $54.23 | $2.33 | 6,552,375.0 | +2.21% |
| 2023-11 | $55.53 | $50.89 | $4.64 | 6,325,772.0 | +8.11% |
| 2023-10 | $53.58 | $50.65 | $2.93 | 10,389,507.0 | -3.33% |
| 2023-09 | $54.91 | $52.23 | $2.68 | 4,307,295.0 | -2.39% |
| 2023-08 | $56.72 | $52.34 | $4.37 | 6,919,590.0 | -5.62% |
| 2023-07 | $57.31 | $52.83 | $4.48 | 7,646,404.0 | +6.49% |
| 2023-06 | $56.10 | $51.93 | $4.17 | 4,840,461.0 | +3.76% |
| 2023-05 | $53.38 | $51.42 | $1.96 | 5,809,439.0 | -1.74% |
| 2023-04 | $53.90 | $51.37 | $2.53 | 6,999,091.0 | -0.21% |
| 2023-03 | $53.03 | $49.83 | $3.20 | 3,393,002.0 | +0.00% |
0.95%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):