Holen Sie sich die Stockscreener-App
73.03
0.59%
0.4252
Avantis Inflation Focused Equity Etf-Aktien (AVIE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-13 | $73.40 | $72.96 | $0.44 | 2,895.0 | +0.59% |
| 2026-02-12 | $73.57 | $72.60 | $0.9694 | 1,619.0 | -0.99% |
| 2026-02-11 | $73.33 | $72.81 | $0.5177 | 3,963.0 | +1.49% |
| 2026-02-10 | $72.47 | $72.25 | $0.2167 | 2,060.0 | -0.21% |
| 2026-02-09 | $72.56 | $72.41 | $0.1476 | 3,014.0 | -0.27% |
| 2026-02-06 | $72.61 | $72.50 | $0.1002 | 3,952.0 | +1.96% |
| 2026-02-05 | $71.64 | $71.15 | $0.49 | 1,702.0 | -0.66% |
| 2026-02-04 | $71.69 | $71.24 | $0.4464 | 1,785.0 | +1.34% |
| 2026-02-03 | $70.74 | $70.63 | $0.1085 | 294.0 | +1.50% |
| 2026-02-02 | $69.69 | $69.55 | $0.143 | 458.0 | +0.12% |
| 2026-01-30 | $69.61 | $69.29 | $0.3194 | 531.0 | +0.09% |
| 2026-01-29 | $69.90 | $69.55 | $0.3529 | 1,959.0 | +0.42% |
| 2026-01-28 | $69.56 | $69.13 | $0.43 | 2,517.0 | -0.07% |
| 2026-01-27 | $69.31 | $69.17 | $0.1361 | 517.0 | -0.41% |
| 2026-01-26 | $69.63 | $69.49 | $0.14 | 1,206.0 | +0.20% |
| 2026-01-23 | $69.50 | $69.45 | $0.055 | 872.0 | +0.12% |
| 2026-01-22 | $69.49 | $69.35 | $0.14 | 1,617.0 | +0.45% |
| 2026-01-21 | $69.05 | $68.70 | $0.3549 | 1,382.0 | +1.52% |
| 2026-01-20 | $68.02 | $68.02 | $0.00 | 198.0 | -0.05% |
| 2026-01-16 | $68.06 | $68.06 | $0.00 | 115.0 | -0.21% |
| 2026-01-15 | $68.45 | $68.10 | $0.3491 | 1,861.0 | -0.33% |
Avantis Inflation Focused Equity Etf-Aktien (AVIE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Avantis Inflation Focused Equity Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der AVIE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Avantis Inflation Focused Equity Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Avantis Inflation Focused Equity Etf-Aktien (AVIE) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $73.57 | $69.55 | $4.02 | 24,637.0 | +4.91% |
| 2026-01 | $69.90 | $66.05 | $3.85 | 16,983.0 | +5.82% |
Avantis Inflation Focused Equity Etf-Aktien (AVIE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $66.44 | $64.80 | $1.64 | 7,929.0 | -0.23% |
| 2025-11 | $66.31 | $62.42 | $3.89 | 8,911.0 | +5.48% |
| 2025-10 | $63.93 | $62.46 | $1.47 | 6,045.0 | -0.29% |
| 2025-09 | $63.23 | $62.00 | $1.23 | 10,185.0 | +0.67% |
| 2025-08 | $62.63 | $59.21 | $3.42 | 7,525.0 | +4.76% |
| 2025-07 | $61.84 | $59.79 | $2.05 | 7,365.0 | -2.02% |
| 2025-06 | $61.89 | $60.23 | $1.66 | 7,077.0 | +1.11% |
| 2025-05 | $61.05 | $59.56 | $1.49 | 13,121.0 | -1.07% |
| 2025-04 | $64.51 | $56.29 | $8.22 | 8,156.0 | -5.31% |
| 2025-03 | $64.52 | $62.01 | $2.51 | 5,530.0 | +0.57% |
| 2025-02 | $64.06 | $61.78 | $2.28 | 4,559.0 | +3.28% |
| 2025-01 | $62.78 | $60.17 | $2.61 | 10,848.0 | +3.13% |
Avantis Inflation Focused Equity Etf-Aktien (AVIE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $65.44 | $59.18 | $6.26 | 5,625.0 | -9.06% |
| 2024-11 | $65.82 | $62.63 | $3.18 | 8,259.0 | +4.81% |
| 2024-10 | $65.51 | $62.80 | $2.71 | 8,256.0 | -2.59% |
| 2024-09 | $65.20 | $63.29 | $1.91 | 7,117.0 | -2.11% |
| 2024-08 | $65.85 | $61.53 | $4.32 | 9,227.0 | +2.26% |
| 2024-07 | $64.61 | $61.41 | $3.20 | 4,400.0 | +3.74% |
| 2024-06 | $62.66 | $61.11 | $1.55 | 5,393.0 | -0.94% |
| 2024-05 | $63.49 | $61.09 | $2.39 | 5,087.0 | +2.34% |
| 2024-04 | $63.14 | $60.82 | $2.32 | 9,086.0 | -3.17% |
| 2024-03 | $63.24 | $60.05 | $3.19 | 7,478.0 | +5.14% |
| 2024-02 | $60.65 | $58.53 | $2.12 | 20,534.0 | +2.86% |
| 2024-01 | $58.96 | $57.23 | $1.73 | 10,474.0 | +1.36% |
0.74%
0.47%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):