Holen Sie sich die Stockscreener-App
65.44
0.07%
-0.0437
Avantis Responsible Emerging Markets Equity Etf-Aktien (AVSE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-31 | $65.47 | $65.26 | $0.2047 | 1,830.0 | -0.07% |
| 2025-10-30 | $65.68 | $65.49 | $0.193 | 1,797.0 | -1.07% |
| 2025-10-29 | $66.51 | $66.19 | $0.3174 | 2,789.0 | +0.51% |
| 2025-10-28 | $65.93 | $65.46 | $0.4688 | 2,955.0 | -0.00% |
| 2025-10-27 | $65.87 | $65.67 | $0.20 | 1,290.0 | +0.90% |
| 2025-10-24 | $65.45 | $65.27 | $0.1842 | 4,541.0 | +0.59% |
| 2025-10-23 | $65.02 | $64.85 | $0.17 | 1,554.0 | +0.52% |
| 2025-10-22 | $64.85 | $64.37 | $0.48 | 2,550.0 | -0.00% |
| 2025-10-21 | $64.81 | $64.55 | $0.2628 | 3,636.0 | -0.93% |
| 2025-10-20 | $65.24 | $64.88 | $0.36 | 3,194.0 | +1.31% |
| 2025-10-17 | $64.48 | $64.03 | $0.4511 | 3,726.0 | -0.31% |
| 2025-10-16 | $64.62 | $64.42 | $0.2007 | 4,809.0 | +0.62% |
| 2025-10-15 | $64.16 | $63.78 | $0.38 | 15,846.0 | +1.78% |
| 2025-10-14 | $63.50 | $62.93 | $0.5675 | 12,016.0 | -1.08% |
| 2025-10-13 | $63.73 | $63.62 | $0.11 | 1,976.0 | +2.98% |
| 2025-10-10 | $63.93 | $61.79 | $2.14 | 6,293.0 | -3.54% |
| 2025-10-09 | $64.51 | $64.00 | $0.5081 | 2,212.0 | -0.95% |
| 2025-10-08 | $64.71 | $64.64 | $0.0692 | 1,169.0 | +0.74% |
| 2025-10-07 | $65.13 | $64.13 | $0.999 | 3,467.0 | -0.87% |
| 2025-10-06 | $64.90 | $64.63 | $0.2658 | 2,770.0 | +0.59% |
| 2025-10-03 | $64.64 | $64.36 | $0.28 | 2,704.0 | +0.20% |
Avantis Responsible Emerging Markets Equity Etf-Aktien (AVSE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Avantis Responsible 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 AVSE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Avantis Responsible Emerging Markets Equity Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Avantis Responsible Emerging Markets Equity Etf-Aktien (AVSE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $66.51 | $61.79 | $4.72 | 91,551.0 | +2.95% |
| 2025-09 | $64.26 | $59.88 | $4.38 | 136,717.0 | +5.25% |
| 2025-08 | $61.38 | $58.30 | $3.08 | 74,485.0 | +2.49% |
| 2025-07 | $60.58 | $58.40 | $2.18 | 62,542.0 | +0.52% |
| 2025-06 | $58.68 | $55.39 | $3.29 | 259,811.0 | +6.24% |
| 2025-05 | $56.13 | $51.77 | $4.36 | 231,894.0 | +6.35% |
| 2025-04 | $51.90 | $45.01 | $6.89 | 166,356.0 | +0.99% |
| 2025-03 | $53.43 | $50.37 | $3.06 | 160,005.0 | +0.90% |
| 2025-02 | $53.40 | $50.02 | $3.38 | 323,463.0 | +0.22% |
| 2025-01 | $51.48 | $48.58 | $2.90 | 89,188.0 | +0.75% |
Avantis Responsible Emerging Markets Equity Etf-Aktien (AVSE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $54.19 | $50.46 | $3.73 | 112,046.0 | -3.66% |
| 2024-11 | $55.08 | $51.57 | $3.51 | 118,735.0 | -2.00% |
| 2024-10 | $56.53 | $53.40 | $3.13 | 53,117.0 | -3.30% |
| 2024-09 | $56.33 | $50.72 | $5.61 | 53,309.0 | +5.14% |
| 2024-08 | $53.17 | $48.43 | $4.74 | 82,234.0 | +0.93% |
| 2024-07 | $53.96 | $50.89 | $3.07 | 38,554.0 | +0.74% |
| 2024-06 | $52.80 | $50.31 | $2.49 | 44,134.0 | +1.64% |
| 2024-05 | $52.85 | $49.46 | $3.39 | 36,315.0 | +3.00% |
| 2024-04 | $50.16 | $47.50 | $2.66 | 29,408.0 | +0.76% |
| 2024-03 | $49.53 | $48.24 | $1.29 | 129,244.0 | +1.68% |
| 2024-02 | $48.77 | $46.62 | $2.15 | 32,529.0 | +4.09% |
| 2024-01 | $47.40 | $44.98 | $2.42 | 70,097.0 | -3.34% |
Avantis Responsible Emerging Markets Equity Etf-Aktien (AVSE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $48.26 | $46.31 | $1.95 | 76,543.0 | +1.76% |
| 2023-11 | $47.32 | $43.51 | $3.81 | 90,306.0 | +8.43% |
| 2023-10 | $45.51 | $43.22 | $2.29 | 71,187.0 | +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):