Holen Sie sich die Stockscreener-App
114.54
0.03%
0.02
Alpha Architect 1 3 Month Box Etf-Aktien (BOXX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-26 | $114.5 | $114.5 | $0.02 | 386,248.0 | +0.03% |
| 2025-11-25 | $114.5 | $114.5 | $0.0292 | 982,181.0 | +0.01% |
| 2025-11-24 | $114.5 | $114.5 | $0.01 | 1,026,821.0 | +0.03% |
| 2025-11-21 | $114.5 | $114.4 | $0.05 | 1,349,872.0 | +0.04% |
| 2025-11-20 | $114.4 | $114.4 | $0.01 | 1,139,940.0 | +0.01% |
| 2025-11-19 | $114.4 | $114.4 | $0.02 | 917,568.0 | +0.01% |
| 2025-11-18 | $114.4 | $114.4 | $0.03 | 923,442.0 | -0.02% |
| 2025-11-17 | $114.4 | $114.4 | $0.01 | 1,273,138.0 | +0.01% |
| 2025-11-14 | $114.4 | $114.4 | $0.06 | 1,711,660.0 | +0.05% |
| 2025-11-13 | $114.4 | $114.3 | $0.01 | 719,235.0 | +0.01% |
| 2025-11-12 | $114.3 | $114.3 | $0.015 | 758,070.0 | +0.01% |
| 2025-11-11 | $114.3 | $114.3 | $0.02 | 917,654.0 | +0.00% |
| 2025-11-10 | $114.3 | $114.3 | $0.03 | 1,025,930.0 | +0.03% |
| 2025-11-07 | $114.3 | $114.3 | $0.010 | 1,098,260.0 | +0.01% |
| 2025-11-06 | $114.3 | $114.3 | $0.02 | 994,113.0 | -0.03% |
| 2025-11-05 | $114.3 | $114.2 | $0.06 | 1,947,818.0 | +0.05% |
| 2025-11-04 | $114.3 | $114.2 | $0.02 | 1,078,008.0 | +0.02% |
| 2025-11-03 | $114.2 | $114.2 | $0.03 | 1,298,030.0 | +0.05% |
| 2025-10-31 | $114.2 | $114.2 | $0.03 | 1,310,380.0 | +0.01% |
| 2025-10-30 | $114.2 | $114.2 | $0.02 | 969,312.0 | +0.00% |
| 2025-10-29 | $114.2 | $114.2 | $0.02 | 1,112,070.0 | +0.01% |
| 2025-10-28 | $114.2 | $114.1 | $0.03 | 1,018,008.0 | +0.02% |
Alpha Architect 1 3 Month Box Etf-Aktien (BOXX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Alpha Architect 1 3 Month Box Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BOXX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Alpha Architect 1 3 Month Box Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Alpha Architect 1 3 Month Box Etf-Aktien (BOXX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $114.5 | $114.2 | $0.34 | 19,547,988.0 | +0.33% |
| 2025-10 | $114.2 | $113.9 | $0.34 | 25,378,661.0 | +0.27% |
| 2025-09 | $113.9 | $113.5 | $0.37 | 24,504,276.0 | +0.32% |
| 2025-08 | $113.5 | $113.1 | $0.43 | 19,245,427.0 | +0.41% |
| 2025-07 | $113.1 | $112.6 | $0.43 | 20,837,702.0 | +0.32% |
| 2025-06 | $112.7 | $112.3 | $0.37 | 21,372,528.0 | +0.32% |
| 2025-05 | $112.3 | $111.9 | $0.44 | 17,469,156.0 | +0.37% |
| 2025-04 | $111.9 | $111.5 | $0.42 | 22,014,555.0 | +0.38% |
| 2025-03 | $111.5 | $111.1 | $0.36 | 17,842,230.0 | +0.33% |
| 2025-02 | $111.1 | $110.8 | $0.35 | 13,065,180.0 | +0.32% |
| 2025-01 | $110.8 | $110.3 | $0.49 | 15,277,022.0 | +0.44% |
Alpha Architect 1 3 Month Box Etf-Aktien (BOXX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $110.2 | $109.7 | $0.53 | 13,476,728.0 | +0.35% |
| 2024-11 | $109.9 | $109.4 | $0.45 | 10,716,146.0 | +0.39% |
| 2024-10 | $109.4 | $108.9 | $0.47 | 12,634,382.0 | +0.43% |
| 2024-09 | $108.9 | $108.5 | $0.41 | 13,567,564.0 | +0.41% |
| 2024-08 | $108.5 | $107.2 | $1.27 | 12,204,329.0 | +0.18% |
| 2024-07 | $108.3 | $107.8 | $0.50 | 12,281,884.0 | +0.45% |
| 2024-06 | $107.8 | $107.4 | $0.45 | 10,054,967.0 | +0.41% |
| 2024-05 | $107.4 | $106.9 | $0.49 | 11,558,888.0 | +0.45% |
| 2024-04 | $106.9 | $106.5 | $0.45 | 11,286,210.0 | +0.41% |
| 2024-03 | $106.5 | $106.0 | $0.44 | 11,034,568.0 | +0.39% |
| 2024-02 | $106.0 | $105.6 | $0.47 | 7,575,323.0 | +0.50% |
| 2024-01 | $105.6 | $105.1 | $0.5429 | 4,046,486.0 | +0.35% |
Alpha Architect 1 3 Month Box Etf-Aktien (BOXX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $105.2 | $104.6 | $0.56 | 1,851,293.0 | +0.52% |
| 2023-11 | $104.6 | $104.2 | $0.4699 | 1,304,316.0 | +0.42% |
| 2023-10 | $104.2 | $103.7 | $0.515 | 1,625,041.0 | +0.00% |
0.66%
Kapitalisierung:
|
Volumen (24h):