Holen Sie sich die Stockscreener-App
55.39
0.40%
-0.23
Dimensional U S Targeted Value Etf-Aktien (DFAT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-18 | $55.98 | $55.25 | $0.73 | 104,776.0 | -0.39% |
| 2025-07-17 | $55.75 | $54.91 | $0.84 | 247,704.0 | +1.26% |
| 2025-07-16 | $55.16 | $54.14 | $1.02 | 424,404.0 | +0.42% |
| 2025-07-15 | $56.29 | $54.70 | $1.59 | 264,993.0 | -2.60% |
| 2025-07-14 | $56.16 | $55.69 | $0.475 | 212,962.0 | +0.18% |
| 2025-07-11 | $56.34 | $55.97 | $0.3668 | 262,361.0 | -1.01% |
| 2025-07-10 | $57.01 | $56.01 | $1.00 | 252,602.0 | +0.71% |
| 2025-07-09 | $56.33 | $55.72 | $0.609 | 239,451.0 | +0.27% |
| 2025-07-08 | $56.38 | $55.59 | $0.79 | 209,442.0 | +1.05% |
| 2025-07-07 | $56.35 | $55.15 | $1.20 | 255,440.0 | -1.51% |
| 2025-07-03 | $56.48 | $56.18 | $0.297 | 197,198.0 | +0.45% |
| 2025-07-02 | $56.10 | $55.10 | $1.00 | 430,707.0 | +1.54% |
| 2025-07-01 | $55.81 | $53.73 | $2.08 | 239,058.0 | +2.39% |
| 2025-06-30 | $54.12 | $53.85 | $0.2673 | 286,318.0 | -0.02% |
| 2025-06-27 | $54.27 | $53.58 | $0.6898 | 216,498.0 | +0.28% |
| 2025-06-26 | $53.88 | $53.22 | $0.6602 | 354,915.0 | +1.57% |
| 2025-06-25 | $53.61 | $52.97 | $0.64 | 358,278.0 | -0.92% |
| 2025-06-24 | $53.80 | $53.24 | $0.5571 | 218,333.0 | +0.30% |
| 2025-06-23 | $53.32 | $52.27 | $1.05 | 291,588.0 | +1.00% |
| 2025-06-20 | $53.07 | $52.54 | $0.53 | 265,848.0 | +0.15% |
| 2025-06-18 | $53.14 | $52.35 | $0.79 | 373,916.0 | +0.32% |
Dimensional U S Targeted Value Etf-Aktien (DFAT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Dimensional U S Targeted Value Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DFAT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Dimensional U S Targeted Value Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Dimensional U S Targeted Value Etf-Aktien (DFAT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $57.01 | $53.73 | $3.28 | 3,341,098.0 | +2.67% |
| 2025-06 | $54.27 | $51.19 | $3.08 | 5,197,096.0 | +4.11% |
| 2025-05 | $53.81 | $48.88 | $4.93 | 6,895,008.0 | +5.62% |
| 2025-04 | $52.47 | $44.01 | $8.46 | 18,095,840.0 | -4.70% |
| 2025-03 | $55.18 | $50.24 | $4.93 | 8,933,280.0 | -5.99% |
| 2025-02 | $57.97 | $54.00 | $3.97 | 5,450,161.0 | -4.48% |
| 2025-01 | $58.40 | $54.25 | $4.15 | 6,098,786.0 | +3.02% |
Dimensional U S Targeted Value Etf-Aktien (DFAT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $60.92 | $54.83 | $6.09 | 5,653,822.0 | -8.51% |
| 2024-11 | $61.75 | $54.72 | $7.03 | 5,255,052.0 | +10.86% |
| 2024-10 | $56.92 | $53.98 | $2.94 | 4,915,060.0 | -1.65% |
| 2024-09 | $56.06 | $51.05 | $5.02 | 3,977,112.0 | -0.32% |
| 2024-08 | $57.35 | $50.33 | $7.02 | 5,155,023.0 | -2.21% |
| 2024-07 | $58.09 | $50.80 | $7.29 | 5,698,345.0 | +10.03% |
| 2024-06 | $54.31 | $50.72 | $3.59 | 4,847,585.0 | -3.64% |
| 2024-05 | $54.62 | $50.99 | $3.63 | 4,336,410.0 | +5.30% |
| 2024-04 | $54.54 | $50.16 | $4.38 | 5,126,210.0 | -6.08% |
| 2024-03 | $54.64 | $51.22 | $3.42 | 4,388,511.0 | +5.12% |
| 2024-02 | $52.26 | $49.60 | $2.66 | 5,257,666.0 | +2.39% |
| 2024-01 | $52.63 | $49.18 | $3.45 | 5,860,240.0 | -3.36% |
Dimensional U S Targeted Value Etf-Aktien (DFAT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $53.27 | $46.70 | $6.57 | 6,744,186.0 | +11.39% |
| 2023-11 | $47.42 | $42.86 | $4.56 | 5,665,505.0 | +8.67% |
| 2023-10 | $45.88 | $42.53 | $3.35 | 6,738,747.0 | -5.38% |
| 2023-09 | $48.82 | $45.02 | $3.80 | 5,933,224.0 | -4.81% |
| 2023-08 | $49.65 | $46.31 | $3.34 | 4,723,170.0 | -3.44% |
| 2023-07 | $49.73 | $44.99 | $4.74 | 4,943,124.0 | +7.16% |
| 2023-06 | $46.67 | $42.05 | $4.62 | 7,215,246.0 | +9.93% |
| 2023-05 | $44.00 | $41.16 | $2.84 | 11,406,407.0 | -3.10% |
| 2023-04 | $44.84 | $42.25 | $2.59 | 6,366,503.0 | -2.13% |
| 2023-03 | $44.52 | $41.62 | $2.90 | 6,930,527.0 | +0.00% |
0.13%
0.21%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):