Holen Sie sich die Stockscreener-App
70.56
0.36%
0.256
Handel nachbörslich:
70.56
0.004
+0.01%
Dimensional Us Core Equity 1 Etf-Aktien (DCOR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-27 | $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% |
| 2025-08-19 | $69.87 | $69.32 | $0.5499 | 115,562.0 | -0.38% |
| 2025-08-18 | $69.74 | $69.60 | $0.1399 | 53,689.0 | +0.11% |
| 2025-08-15 | $70.00 | $69.57 | $0.4285 | 69,116.0 | -0.39% |
| 2025-08-14 | $69.91 | $69.58 | $0.3275 | 93,399.0 | -0.17% |
| 2025-08-13 | $70.04 | $69.61 | $0.43 | 80,699.0 | +0.68% |
| 2025-08-12 | $69.53 | $68.81 | $0.715 | 96,343.0 | +1.41% |
| 2025-08-11 | $68.83 | $68.43 | $0.3984 | 56,405.0 | -0.15% |
| 2025-08-08 | $68.77 | $68.47 | $0.2944 | 61,787.0 | +0.61% |
| 2025-08-07 | $68.80 | $67.98 | $0.815 | 78,660.0 | -0.15% |
| 2025-08-06 | $68.42 | $67.95 | $0.47 | 81,365.0 | +0.51% |
| 2025-08-05 | $68.36 | $67.76 | $0.605 | 112,889.0 | -0.32% |
| 2025-08-04 | $68.22 | $67.63 | $0.59 | 67,492.0 | +1.49% |
| 2025-08-01 | $67.64 | $66.86 | $0.775 | 113,822.0 | -1.67% |
| 2025-07-31 | $69.12 | $68.19 | $0.9256 | 99,018.0 | -0.28% |
| 2025-07-30 | $68.98 | $68.28 | $0.7003 | 116,926.0 | -0.31% |
| 2025-07-29 | $69.19 | $68.68 | $0.5101 | 176,898.0 | -0.34% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $70.59 | $66.86 | $3.73 | 1,682,949.0 | +3.21% |
| 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% |
0.30%
0.24%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):