Holen Sie sich die Stockscreener-App
57.88
0.72%
0.4118
Handel nachbörslich:
57.89
0.0082
+0.01%
Avantis Emerging Markets Value Etf-Aktien (AVES) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-26 | $57.91 | $57.58 | $0.3319 | 29,640.0 | +0.72% |
| 2025-11-25 | $57.49 | $56.95 | $0.535 | 74,437.0 | +0.67% |
| 2025-11-24 | $57.09 | $56.64 | $0.45 | 39,256.0 | +0.67% |
| 2025-11-21 | $56.88 | $56.10 | $0.78 | 45,629.0 | -0.07% |
| 2025-11-20 | $57.92 | $56.70 | $1.22 | 38,122.0 | -1.20% |
| 2025-11-19 | $57.73 | $57.27 | $0.464 | 21,842.0 | -0.26% |
| 2025-11-18 | $57.73 | $57.24 | $0.49 | 68,639.0 | -0.65% |
| 2025-11-17 | $58.54 | $57.89 | $0.6499 | 60,826.0 | -1.51% |
| 2025-11-14 | $59.16 | $58.50 | $0.66 | 40,864.0 | +0.38% |
| 2025-11-13 | $59.27 | $58.57 | $0.698 | 27,964.0 | -0.59% |
| 2025-11-12 | $59.06 | $58.91 | $0.1531 | 25,902.0 | +0.34% |
| 2025-11-11 | $58.91 | $58.58 | $0.33 | 46,915.0 | +0.09% |
| 2025-11-10 | $58.76 | $58.26 | $0.50 | 47,511.0 | +1.72% |
| 2025-11-07 | $57.75 | $57.18 | $0.57 | 45,107.0 | -0.34% |
| 2025-11-06 | $58.35 | $57.78 | $0.57 | 33,129.0 | -0.28% |
| 2025-11-05 | $58.13 | $57.63 | $0.50 | 83,675.0 | +1.22% |
| 2025-11-04 | $57.79 | $57.39 | $0.3999 | 250,161.0 | -1.58% |
| 2025-11-03 | $58.40 | $58.20 | $0.20 | 35,689.0 | +0.47% |
| 2025-10-31 | $58.14 | $57.84 | $0.2999 | 19,229.0 | -0.02% |
| 2025-10-30 | $58.33 | $58.03 | $0.2999 | 32,617.0 | -0.80% |
| 2025-10-29 | $58.91 | $58.36 | $0.55 | 49,441.0 | +0.00% |
| 2025-10-28 | $58.61 | $58.21 | $0.3977 | 24,840.0 | -0.29% |
Avantis Emerging Markets Value Etf-Aktien (AVES) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Avantis Emerging Markets Value Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der AVES-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Avantis Emerging Markets Value Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Avantis Emerging Markets Value Etf-Aktien (AVES) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $59.27 | $56.10 | $3.17 | 1,044,948.0 | -0.29% |
| 2025-10 | $58.91 | $55.31 | $3.60 | 822,094.0 | +1.19% |
| 2025-09 | $58.30 | $55.00 | $3.30 | 623,321.0 | +3.28% |
| 2025-08 | $56.48 | $53.43 | $3.05 | 870,185.0 | +2.95% |
| 2025-07 | $55.76 | $53.42 | $2.34 | 686,222.0 | +0.77% |
| 2025-06 | $53.87 | $50.85 | $3.02 | 626,695.0 | +5.38% |
| 2025-05 | $51.52 | $47.53 | $3.99 | 766,443.0 | +6.36% |
| 2025-04 | $47.80 | $41.68 | $6.12 | 1,610,033.0 | +1.29% |
| 2025-03 | $48.80 | $45.84 | $2.96 | 1,067,062.0 | +2.12% |
| 2025-02 | $47.92 | $45.35 | $2.57 | 911,320.0 | +0.11% |
| 2025-01 | $46.78 | $44.44 | $2.34 | 1,138,417.0 | -0.15% |
Avantis Emerging Markets Value Etf-Aktien (AVES) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $50.45 | $46.13 | $4.31 | 1,203,618.0 | -5.69% |
| 2024-11 | $51.41 | $48.00 | $3.41 | 690,963.0 | -1.66% |
| 2024-10 | $53.12 | $49.64 | $3.48 | 528,602.0 | -4.30% |
| 2024-09 | $52.83 | $47.37 | $5.46 | 718,953.0 | +5.18% |
| 2024-08 | $49.89 | $45.23 | $4.66 | 582,477.0 | +0.98% |
| 2024-07 | $50.46 | $47.89 | $2.57 | 717,446.0 | +0.70% |
| 2024-06 | $49.70 | $47.99 | $1.71 | 638,333.0 | -0.67% |
| 2024-05 | $50.69 | $47.75 | $2.94 | 859,376.0 | +2.55% |
| 2024-04 | $48.51 | $46.10 | $2.41 | 1,274,566.0 | +0.99% |
| 2024-03 | $48.01 | $46.82 | $1.19 | 1,134,746.0 | +1.52% |
| 2024-02 | $47.26 | $44.97 | $2.29 | 841,940.0 | +4.48% |
| 2024-01 | $45.53 | $43.18 | $2.35 | 842,767.0 | -2.81% |
Avantis Emerging Markets Value Etf-Aktien (AVES) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $46.31 | $44.02 | $2.29 | 891,954.0 | +1.67% |
| 2023-11 | $45.50 | $41.63 | $3.87 | 429,772.0 | +8.36% |
| 2023-10 | $43.92 | $41.50 | $2.42 | 544,969.0 | -3.94% |
| 2023-09 | $44.60 | $42.90 | $1.70 | 381,098.0 | -1.25% |
| 2023-08 | $46.04 | $42.67 | $3.37 | 490,247.0 | -5.38% |
| 2023-07 | $46.51 | $42.97 | $3.54 | 423,854.0 | +6.51% |
| 2023-06 | $46.47 | $42.11 | $4.36 | 609,464.0 | +3.92% |
| 2023-05 | $43.80 | $41.75 | $2.05 | 491,939.0 | -2.59% |
| 2023-04 | $43.97 | $42.08 | $1.89 | 459,664.0 | +1.01% |
| 2023-03 | $42.82 | $40.63 | $2.19 | 365,038.0 | +0.00% |
0.64%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):