Holen Sie sich die Stockscreener-App
74.01
1.32%
0.9626
Avantis Responsible Emerging Markets Equity Etf-Aktien (AVSE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-27 | $74.11 | $73.49 | $0.615 | 5,481.0 | +1.32% |
| 2026-10-26 | $73.18 | $72.61 | $0.565 | 17,045.0 | -0.79% |
| 2026-10-23 | $73.64 | $73.16 | $0.485 | 16,692.0 | +0.27% |
| 2026-10-22 | $74.14 | $73.26 | $0.88 | 11,596.0 | -2.87% |
| 2026-10-21 | $75.63 | $75.19 | $0.435 | 66,574.0 | +0.23% |
| 2026-10-20 | $75.67 | $75.39 | $0.28 | 5,636.0 | +0.20% |
| 2026-10-19 | $75.72 | $75.25 | $0.47 | 71,110.0 | +0.93% |
| 2026-10-16 | $75.42 | $74.49 | $0.935 | 9,451.0 | -1.62% |
| 2026-10-15 | $75.87 | $74.55 | $1.32 | 16,798.0 | -0.90% |
| 2026-10-14 | $77.14 | $76.43 | $0.708 | 8,972.0 | -1.94% |
| 2026-10-13 | $78.03 | $77.69 | $0.335 | 12,685.0 | -0.57% |
| 2026-10-12 | $78.61 | $78.39 | $0.22 | 3,392.0 | -0.79% |
| 2026-10-09 | $79.13 | $78.94 | $0.1929 | 10,000.0 | +0.82% |
| 2026-10-08 | $79.00 | $78.19 | $0.81 | 5,883.0 | -1.92% |
| 2026-10-07 | $80.13 | $79.51 | $0.62 | 9,876.0 | -1.36% |
| 2026-10-06 | $81.45 | $81.09 | $0.36 | 5,849.0 | -0.43% |
| 2026-10-05 | $81.50 | $81.15 | $0.35 | 4,769.0 | +1.36% |
| 2026-10-02 | $80.40 | $79.88 | $0.5159 | 6,534.0 | +1.53% |
| 2026-10-01 | $79.29 | $78.51 | $0.78 | 16,397.0 | +0.03% |
| 2026-09-30 | $79.53 | $78.95 | $0.58 | 9,760.0 | -0.80% |
| 2026-09-29 | $79.78 | $79.34 | $0.4418 | 9,108.0 | +0.52% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $81.50 | $72.61 | $8.89 | 304,740.0 | -6.45% |
| 2026-09 | $81.41 | $77.23 | $4.18 | 290,581.0 | -0.03% |
| 2026-08 | $79.94 | $74.64 | $5.30 | 176,422.0 | +5.34% |
| 2026-07 | $81.09 | $71.72 | $9.37 | 334,324.0 | -8.21% |
| 2026-06 | $84.92 | $76.09 | $8.83 | 370,540.0 | +0.44% |
| 2026-05 | $81.65 | $74.73 | $6.92 | 195,280.0 | +8.48% |
| 2026-04 | $75.35 | $65.59 | $9.76 | 140,377.0 | +12.83% |
| 2026-03 | $73.18 | $64.10 | $9.08 | 564,872.0 | -10.27% |
| 2026-02 | $75.21 | $69.27 | $5.94 | 116,058.0 | +6.35% |
| 2026-01 | $71.25 | $66.15 | $5.10 | 254,178.0 | +7.37% |
Avantis Responsible Emerging Markets Equity Etf-Aktien (AVSE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $65.85 | $62.55 | $3.30 | 83,683.0 | +0.06% |
| 2025-11 | $66.22 | $62.81 | $3.41 | 140,481.0 | -0.60% |
| 2025-10 | $66.51 | $61.79 | $4.72 | 89,721.0 | +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% |
0.59%
0.18%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):