Holen Sie sich die Stockscreener-App
45.57
0.66%
0.3005
Davis Select Financial ETF-Aktien (DFNL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-26 | $45.69 | $45.36 | $0.3299 | 11,796.0 | +0.66% |
| 2025-09-25 | $45.39 | $45.03 | $0.361 | 38,120.0 | -0.49% |
| 2025-09-24 | $45.60 | $45.40 | $0.20 | 5,393.0 | -0.31% |
| 2025-09-23 | $46.12 | $45.58 | $0.54 | 13,611.0 | +0.01% |
| 2025-09-22 | $45.86 | $45.61 | $0.2543 | 9,104.0 | -0.62% |
| 2025-09-19 | $46.09 | $45.73 | $0.3625 | 10,337.0 | -0.02% |
| 2025-09-18 | $45.95 | $45.41 | $0.544 | 13,806.0 | +0.57% |
| 2025-09-17 | $45.94 | $45.49 | $0.45 | 24,906.0 | +0.97% |
| 2025-09-16 | $45.68 | $44.99 | $0.69 | 18,521.0 | -0.77% |
| 2025-09-15 | $45.89 | $45.53 | $0.3644 | 10,780.0 | +0.20% |
| 2025-09-12 | $45.58 | $45.34 | $0.24 | 9,207.0 | -0.22% |
| 2025-09-11 | $45.63 | $45.18 | $0.4469 | 4,863.0 | +1.02% |
| 2025-09-10 | $45.29 | $44.70 | $0.588 | 15,604.0 | +0.13% |
| 2025-09-09 | $45.20 | $44.86 | $0.34 | 8,576.0 | +0.37% |
| 2025-09-08 | $44.99 | $44.64 | $0.35 | 5,087.0 | -0.32% |
| 2025-09-05 | $45.57 | $44.86 | $0.7114 | 5,261.0 | -0.97% |
| 2025-09-04 | $45.49 | $44.99 | $0.4999 | 4,978.0 | +1.37% |
| 2025-09-03 | $44.94 | $44.71 | $0.2325 | 5,867.0 | -0.14% |
| 2025-09-02 | $45.27 | $44.55 | $0.7199 | 124,734.0 | -0.76% |
| 2025-08-29 | $45.48 | $45.11 | $0.3689 | 10,636.0 | +0.08% |
Davis Select Financial ETF-Aktien (DFNL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Davis Select Financial ETF-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DFNL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Davis Select Financial ETF-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Davis Select Financial ETF-Aktien (DFNL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $46.12 | $44.55 | $1.57 | 352,347.0 | +0.64% |
| 2025-08 | $45.48 | $42.20 | $3.27 | 209,707.0 | +5.35% |
| 2025-07 | $44.19 | $42.55 | $1.64 | 244,240.0 | +0.08% |
| 2025-06 | $43.11 | $40.47 | $2.64 | 208,250.0 | +5.49% |
| 2025-05 | $41.49 | $38.44 | $3.05 | 214,543.0 | +5.57% |
| 2025-04 | $39.77 | $32.37 | $7.40 | 437,086.0 | -1.84% |
| 2025-03 | $41.83 | $37.55 | $4.28 | 464,682.0 | -3.89% |
| 2025-02 | $41.16 | $39.15 | $2.01 | 342,427.0 | +1.36% |
| 2025-01 | $40.81 | $37.19 | $3.62 | 216,673.0 | +5.85% |
Davis Select Financial ETF-Aktien (DFNL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $41.32 | $37.73 | $3.59 | 278,958.0 | -7.84% |
| 2024-11 | $42.17 | $37.41 | $4.76 | 250,063.0 | +9.47% |
| 2024-10 | $38.64 | $36.20 | $2.44 | 140,472.0 | +2.10% |
| 2024-09 | $37.07 | $34.73 | $2.34 | 179,896.0 | +0.28% |
| 2024-08 | $36.89 | $32.77 | $4.12 | 171,802.0 | +3.21% |
| 2024-07 | $35.93 | $33.18 | $2.75 | 119,022.0 | +7.62% |
| 2024-06 | $33.72 | $32.52 | $1.20 | 148,258.0 | -1.67% |
| 2024-05 | $34.28 | $32.38 | $1.90 | 110,596.0 | +4.45% |
| 2024-04 | $33.92 | $30.59 | $3.33 | 233,274.0 | -2.96% |
| 2024-03 | $34.66 | $31.13 | $3.53 | 156,732.0 | +6.08% |
| 2024-02 | $31.91 | $29.51 | $2.40 | 513,271.0 | +2.54% |
| 2024-01 | $31.11 | $29.06 | $2.05 | 255,533.0 | +1.21% |
Davis Select Financial ETF-Aktien (DFNL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $30.80 | $28.08 | $2.72 | 191,695.0 | +6.02% |
| 2023-11 | $28.55 | $26.00 | $2.55 | 499,643.0 | +9.58% |
| 2023-10 | $27.13 | $25.38 | $1.75 | 151,798.0 | -2.65% |
| 2023-09 | $28.06 | $26.51 | $1.55 | 106,457.0 | -3.03% |
| 2023-08 | $29.16 | $27.05 | $2.11 | 152,537.0 | -5.38% |
| 2023-07 | $29.23 | $26.50 | $2.73 | 211,042.0 | +7.57% |
| 2023-06 | $27.24 | $25.42 | $1.82 | 152,431.0 | +7.11% |
| 2023-05 | $26.73 | $24.77 | $1.96 | 191,352.0 | -4.68% |
| 2023-04 | $27.07 | $25.39 | $1.69 | 210,159.0 | +2.29% |
| 2023-03 | $29.41 | $24.61 | $4.80 | 493,069.0 | -10.93% |
| 2023-02 | $30.05 | $28.74 | $1.31 | 279,736.0 | -1.84% |
| 2023-01 | $29.70 | $27.13 | $2.57 | 189,693.0 | +9.71% |
5.71%
0.34%
Kapitalisierung:
|
Volumen (24h):