Holen Sie sich die Stockscreener-App
71.72
2.76%
-2.0378
Handel nachbörslich:
71.90
0.1797
+0.25%
Avantis Responsible U S Equity Etf-Aktien (AVSU) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $74.12 | $71.72 | $2.40 | 9,543.0 | -2.76% |
| 2025-10-09 | $73.94 | $73.60 | $0.339 | 5,660.0 | -0.47% |
| 2025-10-08 | $74.19 | $73.93 | $0.26 | 4,712.0 | +0.56% |
| 2025-10-07 | $74.45 | $73.57 | $0.88 | 11,791.0 | -0.73% |
| 2025-10-06 | $74.35 | $74.04 | $0.31 | 26,168.0 | +0.29% |
| 2025-10-03 | $74.48 | $74.01 | $0.47 | 27,116.0 | +0.08% |
| 2025-10-02 | $74.04 | $73.57 | $0.47 | 26,202.0 | +0.21% |
| 2025-10-01 | $73.88 | $73.28 | $0.60 | 3,267.0 | +0.32% |
| 2025-09-30 | $73.57 | $73.11 | $0.4595 | 10,250.0 | +0.25% |
| 2025-09-29 | $73.45 | $73.33 | $0.1192 | 1,644.0 | +0.17% |
| 2025-09-26 | $73.31 | $72.88 | $0.4279 | 12,681.0 | +0.61% |
| 2025-09-25 | $72.91 | $72.52 | $0.39 | 9,812.0 | -0.52% |
| 2025-09-24 | $73.73 | $73.10 | $0.6299 | 7,749.0 | -0.47% |
| 2025-09-23 | $73.93 | $73.44 | $0.492 | 4,960.0 | -0.74% |
| 2025-09-22 | $74.10 | $73.70 | $0.40 | 8,971.0 | +0.22% |
| 2025-09-19 | $74.18 | $73.61 | $0.569 | 48,397.0 | +0.05% |
| 2025-09-18 | $73.98 | $73.67 | $0.315 | 45,895.0 | +0.95% |
| 2025-09-17 | $73.51 | $73.00 | $0.51 | 24,154.0 | -0.05% |
| 2025-09-16 | $73.31 | $73.07 | $0.2382 | 22,220.0 | -0.16% |
| 2025-09-15 | $73.46 | $73.24 | $0.2155 | 19,083.0 | +0.28% |
| 2025-09-12 | $73.35 | $73.08 | $0.2689 | 18,304.0 | -0.34% |
| 2025-09-11 | $73.41 | $72.82 | $0.59 | 31,202.0 | +1.17% |
Avantis Responsible U S Equity Etf-Aktien (AVSU) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Avantis Responsible U S Equity Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der AVSU-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Avantis Responsible U S Equity Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Avantis Responsible U S Equity Etf-Aktien (AVSU) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $74.48 | $71.72 | $2.76 | 124,002.0 | -2.51% |
| 2025-09 | $74.18 | $70.93 | $3.25 | 326,634.0 | +2.39% |
| 2025-08 | $72.33 | $68.54 | $3.79 | 116,721.0 | +2.96% |
| 2025-07 | $70.65 | $68.30 | $2.35 | 165,672.0 | +1.72% |
| 2025-06 | $68.60 | $65.15 | $3.45 | 242,579.0 | +4.75% |
| 2025-05 | $66.44 | $61.90 | $4.54 | 342,338.0 | +6.26% |
| 2025-04 | $63.26 | $54.53 | $8.73 | 435,898.0 | -1.17% |
| 2025-03 | $67.10 | $61.06 | $6.04 | 371,106.0 | -6.55% |
| 2025-02 | $69.10 | $65.70 | $3.40 | 288,508.0 | -2.54% |
| 2025-01 | $69.35 | $64.96 | $4.39 | 290,951.0 | +3.56% |
Avantis Responsible U S Equity Etf-Aktien (AVSU) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $69.64 | $65.86 | $3.79 | 242,819.0 | -3.97% |
| 2024-11 | $69.32 | $64.59 | $4.73 | 203,688.0 | +7.02% |
| 2024-10 | $66.50 | $64.11 | $2.39 | 174,007.0 | -1.01% |
| 2024-09 | $65.51 | $61.22 | $4.29 | 214,913.0 | +1.58% |
| 2024-08 | $64.33 | $58.18 | $6.15 | 227,207.0 | +1.29% |
| 2024-07 | $64.87 | $61.52 | $3.35 | 166,654.0 | +2.78% |
| 2024-06 | $62.37 | $60.33 | $2.04 | 292,050.0 | +1.53% |
| 2024-05 | $61.55 | $57.85 | $3.70 | 261,797.0 | +4.92% |
| 2024-04 | $61.51 | $57.23 | $4.28 | 248,959.0 | -5.63% |
| 2024-03 | $61.46 | $59.29 | $2.17 | 410,164.0 | +3.29% |
| 2024-02 | $59.55 | $56.60 | $2.95 | 207,202.0 | +5.00% |
| 2024-01 | $57.72 | $54.96 | $2.76 | 226,494.0 | +0.80% |
Avantis Responsible U S Equity Etf-Aktien (AVSU) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $56.44 | $52.65 | $3.79 | 284,882.0 | +6.56% |
| 2023-11 | $52.84 | $48.06 | $4.78 | 218,065.0 | +9.72% |
| 2023-10 | $50.72 | $47.12 | $3.60 | 269,774.0 | +0.00% |
1.71%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):