Holen Sie sich die Stockscreener-App
39.64
0.15%
0.06
Dimensional U S Core Equity 2 Etf-Aktien (DFAC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-04 | $39.71 | $39.50 | $0.21 | 1,232,028.0 | +0.15% |
| 2025-12-03 | $39.64 | $39.32 | $0.3199 | 2,079,008.0 | +0.58% |
| 2025-12-02 | $39.48 | $39.25 | $0.2297 | 2,155,765.0 | +0.08% |
| 2025-12-01 | $39.53 | $39.19 | $0.34 | 2,332,225.0 | -0.41% |
| 2025-11-28 | $39.49 | $39.34 | $0.155 | 957,748.0 | +0.48% |
| 2025-11-26 | $39.45 | $39.15 | $0.30 | 1,985,854.0 | +0.64% |
| 2025-11-25 | $39.10 | $38.45 | $0.6499 | 2,743,483.0 | +1.30% |
| 2025-11-24 | $38.62 | $38.15 | $0.47 | 2,412,057.0 | +1.15% |
| 2025-11-21 | $38.38 | $37.56 | $0.815 | 6,213,843.0 | +1.57% |
| 2025-11-20 | $38.74 | $37.48 | $1.27 | 5,071,822.0 | -1.45% |
| 2025-11-19 | $38.32 | $37.87 | $0.45 | 2,864,781.0 | +0.32% |
| 2025-11-18 | $38.21 | $37.67 | $0.5399 | 5,437,308.0 | -0.47% |
| 2025-11-17 | $38.68 | $37.95 | $0.7251 | 2,931,385.0 | -1.32% |
| 2025-11-14 | $38.84 | $38.20 | $0.6399 | 3,599,195.0 | -0.08% |
| 2025-11-13 | $39.20 | $38.57 | $0.63 | 5,272,120.0 | -1.60% |
| 2025-11-12 | $39.41 | $39.21 | $0.1951 | 1,636,379.0 | +0.13% |
| 2025-11-11 | $39.29 | $39.03 | $0.2599 | 1,875,309.0 | +0.26% |
| 2025-11-10 | $39.21 | $38.79 | $0.42 | 3,211,803.0 | +1.35% |
| 2025-11-07 | $38.63 | $38.06 | $0.5749 | 3,129,884.0 | +0.36% |
| 2025-11-06 | $38.90 | $38.39 | $0.5112 | 2,844,043.0 | -0.93% |
| 2025-11-05 | $39.06 | $38.62 | $0.435 | 2,664,175.0 | +0.57% |
Dimensional U S Core Equity 2 Etf-Aktien (DFAC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Dimensional U S Core Equity 2 Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DFAC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Dimensional U S Core Equity 2 Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Dimensional U S Core Equity 2 Etf-Aktien (DFAC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $39.71 | $39.19 | $0.52 | 9,031,054.0 | +0.41% |
| 2025-11 | $39.49 | $37.48 | $2.02 | 59,523,304.0 | +1.18% |
| 2025-10 | $39.51 | $36.67 | $2.84 | 53,354,297.0 | +1.17% |
| 2025-09 | $38.82 | $37.21 | $1.61 | 49,031,969.0 | +2.17% |
| 2025-08 | $37.98 | $35.83 | $2.16 | 37,601,998.0 | +3.03% |
| 2025-07 | $37.11 | $35.76 | $1.35 | 36,553,510.0 | +2.23% |
| 2025-06 | $35.91 | $33.93 | $1.98 | 44,348,707.0 | +4.64% |
| 2025-05 | $34.78 | $32.46 | $2.32 | 43,256,938.0 | +6.14% |
| 2025-04 | $33.51 | $28.39 | $5.12 | 89,113,694.0 | -2.18% |
| 2025-03 | $35.16 | $32.28 | $2.88 | 55,146,947.0 | -5.69% |
| 2025-02 | $36.15 | $34.37 | $1.78 | 34,719,148.0 | -1.93% |
| 2025-01 | $36.13 | $34.02 | $2.11 | 38,410,548.0 | +3.12% |
Dimensional U S Core Equity 2 Etf-Aktien (DFAC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $36.66 | $34.26 | $2.40 | 37,927,878.0 | -4.97% |
| 2024-11 | $36.54 | $34.03 | $2.51 | 31,573,029.0 | +7.17% |
| 2024-10 | $35.15 | $33.80 | $1.34 | 33,805,488.0 | -0.82% |
| 2024-09 | $34.38 | $32.06 | $2.31 | 32,724,246.0 | +1.36% |
| 2024-08 | $33.90 | $30.66 | $3.24 | 34,921,698.0 | +1.50% |
| 2024-07 | $33.88 | $32.10 | $1.77 | 35,587,350.0 | +3.38% |
| 2024-06 | $32.53 | $31.53 | $1.00 | 29,920,889.0 | +1.13% |
| 2024-05 | $32.19 | $30.29 | $1.90 | 33,222,820.0 | +4.73% |
| 2024-04 | $31.97 | $29.99 | $1.98 | 36,113,721.0 | -4.73% |
| 2024-03 | $32.01 | $30.64 | $1.37 | 31,177,636.0 | +3.83% |
| 2024-02 | $30.84 | $29.24 | $1.60 | 34,615,265.0 | +5.12% |
| 2024-01 | $29.85 | $28.47 | $1.38 | 33,954,620.0 | +0.14% |
Dimensional U S Core Equity 2 Etf-Aktien (DFAC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $29.43 | $27.46 | $1.97 | 37,046,173.0 | +6.10% |
| 2023-11 | $27.64 | $25.27 | $2.37 | 32,216,932.0 | +8.72% |
| 2023-10 | $26.70 | $24.84 | $1.86 | 37,482,519.0 | -3.28% |
| 2023-09 | $27.82 | $25.92 | $1.90 | 31,696,047.0 | -4.97% |
| 2023-08 | $28.18 | $26.64 | $1.54 | 34,680,150.0 | -2.30% |
| 2023-07 | $28.24 | $26.60 | $1.64 | 27,110,177.0 | +3.94% |
| 2023-06 | $27.23 | $25.24 | $1.99 | 34,706,502.0 | +7.23% |
| 2023-05 | $25.82 | $24.75 | $1.07 | 28,667,783.0 | -1.25% |
| 2023-04 | $25.77 | $24.89 | $0.88 | 37,120,413.0 | +0.63% |
| 2023-03 | $25.48 | $23.93 | $1.55 | 23,959,429.0 | +0.00% |
0.01%
0.01%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):