Holen Sie sich die Stockscreener-App
18.95
0.16%
0.03
Handel nachbörslich:
18.94
-0.010
-0.05%
American Beacon Ionic Inflation Protection Etf-Aktien (CPII) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-19 | $18.95 | $18.94 | $0.010 | 106.0 | +0.16% |
| 2025-12-18 | $18.92 | $18.92 | $0.00 | 101.0 | -0.21% |
| 2025-12-17 | $18.96 | $18.95 | $0.0074 | 400.0 | +0.24% |
| 2025-12-16 | $18.94 | $18.90 | $0.0412 | 1,307.0 | -0.45% |
| 2025-12-15 | $19.00 | $19.00 | $0.00 | 31.00 | +0.11% |
| 2025-12-12 | $18.98 | $18.98 | $0.00 | 137.0 | +0.00% |
| 2025-12-11 | $18.98 | $18.97 | $0.01 | 142.0 | -0.03% |
| 2025-12-10 | $18.98 | $18.98 | $0.005 | 116.0 | -0.03% |
| 2025-12-09 | $19.00 | $18.99 | $0.01 | 271.0 | -0.16% |
| 2025-12-08 | $19.02 | $19.02 | $0.00 | 109.0 | +0.16% |
| 2025-12-05 | $18.99 | $18.98 | $0.010 | 112.0 | +0.05% |
| 2025-12-04 | $18.98 | $18.98 | $0.00 | 167.0 | +0.05% |
| 2025-12-03 | $18.97 | $18.97 | $0.00 | 21.00 | +0.00% |
| 2025-12-02 | $18.98 | $18.97 | $0.01 | 184.0 | -0.37% |
| 2025-12-01 | $19.04 | $18.98 | $0.06 | 519.0 | +0.18% |
| 2025-11-28 | $19.01 | $19.00 | $0.0059 | 106.0 | +0.08% |
| 2025-11-26 | $18.99 | $18.98 | $0.010 | 232.0 | +0.11% |
| 2025-11-25 | $18.97 | $18.96 | $0.010 | 647.0 | -0.18% |
| 2025-11-24 | $19.00 | $18.98 | $0.025 | 2,692.0 | -0.08% |
| 2025-11-21 | $19.02 | $19.02 | $0.00 | 36.00 | +0.03% |
| 2025-11-20 | $19.02 | $19.02 | $0.00 | 10.00 | -0.03% |
American Beacon Ionic Inflation Protection Etf-Aktien (CPII) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der American Beacon Ionic Inflation Protection Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CPII-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der American Beacon Ionic Inflation Protection Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
American Beacon Ionic Inflation Protection Etf-Aktien (CPII) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $19.04 | $18.90 | $0.14 | 3,829.0 | -0.29% |
| 2025-11 | $19.14 | $18.96 | $0.185 | 14,283.0 | -0.57% |
| 2025-10 | $19.31 | $19.08 | $0.229 | 11,207.0 | -0.68% |
| 2025-09 | $19.41 | $19.21 | $0.20 | 30,408.0 | -0.72% |
| 2025-08 | $19.44 | $19.19 | $0.2462 | 15,551.0 | +0.83% |
| 2025-07 | $19.50 | $19.14 | $0.365 | 20,847.0 | +0.18% |
| 2025-06 | $19.39 | $19.10 | $0.29 | 6,855.0 | -0.44% |
| 2025-05 | $19.51 | $19.18 | $0.335 | 5,333.0 | -1.43% |
| 2025-04 | $19.55 | $19.14 | $0.415 | 5,607.0 | -0.10% |
| 2025-03 | $19.59 | $19.34 | $0.26 | 69,004.0 | +0.87% |
| 2025-02 | $19.55 | $19.30 | $0.2488 | 5,098.0 | +0.06% |
| 2025-01 | $19.50 | $19.18 | $0.3216 | 4,782.0 | +1.25% |
American Beacon Ionic Inflation Protection Etf-Aktien (CPII) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $19.66 | $19.12 | $0.54 | 5,939.0 | -1.91% |
| 2024-11 | $19.70 | $19.44 | $0.26 | 4,866.0 | -0.39% |
| 2024-10 | $19.57 | $19.25 | $0.3234 | 10,628.0 | +1.60% |
| 2024-09 | $19.29 | $18.98 | $0.31 | 5,489.0 | +0.39% |
| 2024-08 | $19.19 | $19.01 | $0.18 | 11,309.0 | -0.29% |
| 2024-07 | $19.61 | $19.24 | $0.3633 | 127,913.0 | -1.34% |
| 2024-06 | $19.52 | $19.23 | $0.289 | 24,707.0 | -0.95% |
| 2024-05 | $19.81 | $19.51 | $0.30 | 27,058.0 | -1.64% |
| 2024-04 | $20.10 | $19.52 | $0.58 | 16,480.0 | +2.30% |
| 2024-03 | $19.67 | $19.45 | $0.2206 | 21,962.0 | -0.08% |
| 2024-02 | $19.64 | $19.16 | $0.4799 | 94,472.0 | +1.51% |
| 2024-01 | $19.75 | $19.04 | $0.71 | 4,736.0 | +1.23% |
American Beacon Ionic Inflation Protection Etf-Aktien (CPII) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $19.70 | $19.00 | $0.70 | 3,011.0 | -3.63% |
| 2023-11 | $22.22 | $19.75 | $2.47 | 150,750.0 | -2.73% |
| 2023-10 | $20.57 | $20.06 | $0.505 | 1,240.0 | +0.00% |
0.23%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):