Holen Sie sich die Stockscreener-App
102.53
0.06%
0.0643
Alpha Architect Aggregate Bond ETF-Aktien (BOXA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-14 | $102.5 | $102.5 | $0.00 | 7.00 | +0.06% |
| 2026-10-13 | $102.5 | $102.5 | $0.00 | 6.00 | +0.15% |
| 2026-10-12 | $102.3 | $102.1 | $0.2244 | 1,735.0 | +0.02% |
| 2026-10-09 | $102.4 | $102.2 | $0.126 | 1,017.0 | +0.08% |
| 2026-10-08 | $102.2 | $101.9 | $0.2769 | 559.0 | +0.27% |
| 2026-10-07 | $101.9 | $101.6 | $0.3531 | 216.0 | -0.09% |
| 2026-10-06 | $102.0 | $101.8 | $0.235 | 561.0 | +0.40% |
| 2026-10-05 | $101.6 | $101.4 | $0.1908 | 405.0 | -0.01% |
| 2026-10-02 | $101.8 | $101.6 | $0.1754 | 361.0 | -0.34% |
| 2026-10-01 | $102.0 | $101.7 | $0.2506 | 404.0 | +0.20% |
| 2026-09-30 | $102.0 | $101.8 | $0.2139 | 135.0 | -0.10% |
| 2026-09-29 | $101.9 | $101.6 | $0.285 | 614.0 | -0.13% |
| 2026-09-28 | $102.0 | $102.0 | $0.00 | 88.00 | -0.44% |
| 2026-09-25 | $102.5 | $102.0 | $0.4352 | 469.0 | +0.09% |
| 2026-09-24 | $102.4 | $102.4 | $0.0207 | 711.0 | -0.30% |
| 2026-09-23 | $102.7 | $102.7 | $0.0586 | 121.0 | -1.04% |
| 2026-09-22 | $103.9 | $103.8 | $0.1876 | 287.0 | +0.07% |
| 2026-09-21 | $103.7 | $103.7 | $0.00 | 103.0 | +0.27% |
| 2026-09-18 | $103.4 | $103.4 | $0.00 | 107.0 | -0.20% |
| 2026-09-17 | $103.8 | $103.4 | $0.38 | 18,200.0 | +0.05% |
| 2026-09-16 | $103.7 | $103.6 | $0.1766 | 9,011.0 | -0.05% |
| 2026-09-15 | $103.8 | $103.6 | $0.1798 | 258.0 | +0.06% |
Alpha Architect Aggregate Bond ETF-Aktien (BOXA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Alpha Architect Aggregate Bond ETF-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BOXA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Alpha Architect Aggregate Bond ETF-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Alpha Architect Aggregate Bond ETF-Aktien (BOXA) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $102.5 | $101.4 | $1.09 | 5,271.0 | +0.73% |
| 2026-09 | $104.8 | $101.6 | $3.12 | 64,175.0 | -2.78% |
| 2026-08 | $107.5 | $104.5 | $3.04 | 15,000.0 | +0.01% |
| 2026-07 | $106.0 | $104.0 | $1.92 | 21,584.0 | -1.14% |
| 2026-06 | $106.1 | $104.8 | $1.34 | 16,469.0 | +0.55% |
| 2026-05 | $105.7 | $103.8 | $1.92 | 15,145.0 | +0.32% |
| 2026-04 | $106.1 | $104.8 | $1.36 | 24,323.0 | -0.21% |
| 2026-03 | $107.0 | $104.2 | $2.83 | 19,809.0 | -1.98% |
| 2026-02 | $107.3 | $105.5 | $1.86 | 20,785.0 | +1.56% |
| 2026-01 | $105.9 | $105.2 | $0.78 | 40,594.0 | +0.32% |
Alpha Architect Aggregate Bond ETF-Aktien (BOXA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $105.9 | $105.0 | $0.87 | 39,967.0 | -0.26% |
| 2025-11 | $107.9 | $104.8 | $3.09 | 12,744.0 | +0.64% |
| 2025-10 | $106.0 | $104.0 | $1.99 | 11,607.0 | +0.56% |
| 2025-09 | $104.8 | $104.2 | $0.54 | 4,465.0 | +0.00% |
0.71%
0.04%
Kapitalisierung:
|
Volumen (24h):