Holen Sie sich die Stockscreener-App
84.24
0.22%
0.1881
Avantis All Equity Markets Etf-Aktien (AVGE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-31 | $84.42 | $83.85 | $0.5651 | 11,733.0 | +0.22% |
| 2025-10-30 | $84.62 | $84.05 | $0.5681 | 18,154.0 | -0.75% |
| 2025-10-29 | $85.27 | $84.42 | $0.8478 | 31,097.0 | -0.44% |
| 2025-10-28 | $85.12 | $84.79 | $0.3317 | 20,646.0 | -0.07% |
| 2025-10-27 | $85.24 | $84.85 | $0.39 | 22,203.0 | +0.79% |
| 2025-10-24 | $84.59 | $84.43 | $0.1602 | 9,638.0 | +0.67% |
| 2025-10-23 | $84.07 | $83.55 | $0.5211 | 11,204.0 | +0.60% |
| 2025-10-22 | $83.77 | $82.93 | $0.8428 | 17,663.0 | -0.37% |
| 2025-10-21 | $83.89 | $83.49 | $0.3962 | 17,405.0 | -0.14% |
| 2025-10-20 | $83.89 | $83.16 | $0.73 | 12,561.0 | +1.08% |
| 2025-10-17 | $83.01 | $82.21 | $0.80 | 10,604.0 | +0.21% |
| 2025-10-16 | $83.49 | $82.45 | $1.04 | 22,633.0 | -0.56% |
| 2025-10-15 | $83.71 | $82.75 | $0.9572 | 23,540.0 | +0.50% |
| 2025-10-14 | $83.14 | $81.49 | $1.66 | 17,143.0 | +0.32% |
| 2025-10-13 | $82.60 | $82.12 | $0.476 | 18,148.0 | +1.65% |
| 2025-10-10 | $83.65 | $81.20 | $2.45 | 49,451.0 | -2.65% |
| 2025-10-09 | $84.14 | $83.25 | $0.89 | 31,589.0 | -0.65% |
| 2025-10-08 | $84.02 | $83.60 | $0.42 | 15,882.0 | +0.48% |
| 2025-10-07 | $84.27 | $83.41 | $0.86 | 26,740.0 | -0.64% |
| 2025-10-06 | $84.28 | $84.00 | $0.275 | 20,402.0 | +0.10% |
| 2025-10-03 | $84.30 | $83.83 | $0.4674 | 8,669.0 | +0.32% |
Avantis All Equity Markets Etf-Aktien (AVGE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Avantis All Equity Markets Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der AVGE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Avantis All Equity Markets Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Avantis All Equity Markets Etf-Aktien (AVGE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $85.27 | $81.20 | $4.07 | 484,431.0 | +1.00% |
| 2025-09 | $83.90 | $80.35 | $3.55 | 383,165.0 | +2.39% |
| 2025-08 | $81.97 | $77.13 | $4.84 | 448,266.0 | +3.74% |
| 2025-07 | $80.02 | $77.22 | $2.80 | 506,195.0 | +1.34% |
| 2025-06 | $77.49 | $74.39 | $3.10 | 585,674.0 | +3.72% |
| 2025-05 | $76.10 | $70.77 | $5.33 | 545,558.0 | +5.93% |
| 2025-04 | $72.24 | $61.77 | $10.47 | 1,080,173.0 | -0.94% |
| 2025-03 | $74.42 | $69.89 | $4.53 | 562,865.0 | -3.51% |
| 2025-02 | $76.10 | $72.89 | $3.21 | 686,181.0 | -1.17% |
| 2025-01 | $75.64 | $71.09 | $4.55 | 723,550.0 | +3.15% |
Avantis All Equity Markets Etf-Aktien (AVGE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $76.92 | $71.52 | $5.40 | 629,659.0 | -5.49% |
| 2024-11 | $76.71 | $72.66 | $4.05 | 465,490.0 | +5.44% |
| 2024-10 | $74.77 | $72.54 | $2.23 | 451,417.0 | -1.71% |
| 2024-09 | $74.23 | $68.69 | $5.54 | 486,280.0 | +1.95% |
| 2024-08 | $72.55 | $65.71 | $6.84 | 671,174.0 | +1.09% |
| 2024-07 | $72.66 | $69.07 | $3.59 | 577,129.0 | +3.40% |
| 2024-06 | $70.55 | $68.82 | $1.73 | 593,858.0 | -0.96% |
| 2024-05 | $70.76 | $66.71 | $4.05 | 453,469.0 | +4.46% |
| 2024-04 | $70.27 | $66.17 | $4.10 | 608,903.0 | -4.04% |
| 2024-03 | $69.85 | $66.95 | $2.90 | 544,128.0 | +4.12% |
| 2024-02 | $67.12 | $64.06 | $3.06 | 610,751.0 | +4.41% |
| 2024-01 | $65.84 | $62.40 | $3.44 | 833,490.0 | -0.82% |
Avantis All Equity Markets Etf-Aktien (AVGE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $65.15 | $61.55 | $3.60 | 623,740.0 | +5.42% |
| 2023-11 | $61.59 | $56.56 | $5.03 | 570,501.0 | +8.34% |
| 2023-10 | $59.55 | $55.77 | $3.78 | 511,930.0 | -3.59% |
| 2023-09 | $61.63 | $58.17 | $3.46 | 483,975.0 | -3.64% |
| 2023-08 | $62.76 | $59.01 | $3.75 | 758,455.0 | -3.03% |
| 2023-07 | $62.97 | $58.62 | $4.34 | 398,955.0 | +4.87% |
| 2023-06 | $60.70 | $56.45 | $4.25 | 471,056.0 | +6.09% |
| 2023-05 | $58.30 | $56.26 | $2.04 | 538,416.0 | -2.62% |
| 2023-04 | $61.38 | $56.65 | $4.73 | 389,873.0 | +0.50% |
| 2023-03 | $57.80 | $54.20 | $3.60 | 450,982.0 | +0.00% |
0.09%
0.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):