Holen Sie sich die Stockscreener-App
71.91
0.02%
0.00
Dimensional Us Core Equity 1 Etf-Aktien (DCOR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-19 | $72.11 | $71.72 | $0.385 | 36,249.0 | +0.00% |
| 2025-09-18 | $72.07 | $71.63 | $0.4398 | 176,538.0 | +0.70% |
| 2025-09-17 | $71.90 | $70.97 | $0.935 | 69,741.0 | -0.03% |
| 2025-09-16 | $71.69 | $71.32 | $0.3691 | 70,387.0 | -0.16% |
| 2025-09-15 | $71.69 | $71.47 | $0.22 | 72,011.0 | +0.29% |
| 2025-09-12 | $71.65 | $71.33 | $0.32 | 242,394.0 | -0.38% |
| 2025-09-11 | $71.67 | $71.05 | $0.6167 | 75,111.0 | +1.00% |
| 2025-09-10 | $71.17 | $70.72 | $0.4499 | 77,357.0 | +0.24% |
| 2025-09-09 | $70.80 | $70.51 | $0.2955 | 70,144.0 | +0.00% |
| 2025-09-08 | $70.82 | $70.53 | $0.2891 | 70,284.0 | +0.20% |
| 2025-09-05 | $71.14 | $70.25 | $0.885 | 87,433.0 | -0.27% |
| 2025-09-04 | $70.79 | $70.15 | $0.64 | 72,162.0 | +0.96% |
| 2025-09-03 | $70.25 | $69.80 | $0.4499 | 74,953.0 | +0.29% |
| 2025-09-02 | $69.90 | $69.34 | $0.5614 | 100,614.0 | -0.60% |
| 2025-08-29 | $70.58 | $70.18 | $0.40 | 137,225.0 | -0.52% |
| 2025-08-28 | $70.73 | $70.40 | $0.33 | 88,898.0 | +0.20% |
| 2025-08-27 | $70.59 | $70.22 | $0.375 | 79,306.0 | +0.36% |
| 2025-08-26 | $70.33 | $69.97 | $0.36 | 83,232.0 | +0.37% |
| 2025-08-25 | $70.31 | $70.04 | $0.27 | 89,424.0 | -0.50% |
| 2025-08-22 | $70.53 | $69.55 | $0.9783 | 48,215.0 | +1.97% |
| 2025-08-21 | $69.23 | $68.86 | $0.37 | 55,600.0 | -0.36% |
| 2025-08-20 | $69.39 | $68.81 | $0.58 | 166,638.0 | -0.21% |
Dimensional Us Core Equity 1 Etf-Aktien (DCOR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Dimensional Us Core Equity 1 Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DCOR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Dimensional Us Core Equity 1 Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Dimensional Us Core Equity 1 Etf-Aktien (DCOR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $72.11 | $69.34 | $2.77 | 1,295,378.0 | +2.25% |
| 2025-08 | $70.73 | $66.86 | $3.87 | 1,829,766.0 | +2.87% |
| 2025-07 | $69.19 | $66.77 | $2.42 | 1,923,514.0 | +2.26% |
| 2025-06 | $67.00 | $63.43 | $3.57 | 2,130,975.0 | +4.52% |
| 2025-05 | $64.84 | $60.64 | $4.20 | 2,156,311.0 | +6.10% |
| 2025-04 | $62.26 | $52.84 | $9.41 | 6,119,035.0 | -1.71% |
| 2025-03 | $65.24 | $60.04 | $5.20 | 2,950,166.0 | -5.59% |
| 2025-02 | $67.07 | $63.84 | $3.23 | 1,864,124.0 | -1.83% |
| 2025-01 | $66.97 | $63.09 | $3.88 | 2,118,975.0 | +3.13% |
Dimensional Us Core Equity 1 Etf-Aktien (DCOR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $67.59 | $63.51 | $4.08 | 3,666,329.0 | -4.31% |
| 2024-11 | $67.34 | $62.86 | $4.48 | 1,644,437.0 | +6.89% |
| 2024-10 | $64.93 | $62.43 | $2.50 | 1,460,345.0 | -0.73% |
| 2024-09 | $63.36 | $59.30 | $4.06 | 1,368,442.0 | +1.62% |
| 2024-08 | $62.49 | $56.48 | $6.01 | 1,417,210.0 | +1.71% |
| 2024-07 | $62.34 | $59.36 | $2.98 | 2,032,718.0 | +2.96% |
| 2024-06 | $60.09 | $58.03 | $2.06 | 2,171,212.0 | +1.66% |
| 2024-05 | $59.15 | $55.76 | $3.39 | 1,724,239.0 | +4.53% |
| 2024-04 | $58.76 | $55.22 | $3.54 | 1,222,008.0 | -4.50% |
| 2024-03 | $58.77 | $56.29 | $2.48 | 996,780.0 | +3.70% |
| 2024-02 | $56.66 | $53.76 | $2.90 | 1,153,859.0 | +5.13% |
| 2024-01 | $54.81 | $52.33 | $2.48 | 1,052,950.0 | +0.61% |
Dimensional Us Core Equity 1 Etf-Aktien (DCOR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $53.88 | $50.57 | $3.31 | 1,580,208.0 | +5.58% |
| 2023-11 | $50.73 | $46.51 | $4.23 | 1,442,654.0 | +8.78% |
| 2023-10 | $49.06 | $45.61 | $3.45 | 1,883,832.0 | +0.00% |
0.04%
0.57%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):