Holen Sie sich die Stockscreener-App
46.22
0.04%
0.02
Davis Select Financial ETF-Aktien (DFNL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-28 | $46.59 | $46.11 | $0.48 | 16,670.0 | +0.04% |
| 2025-11-26 | $46.39 | $45.80 | $0.5864 | 22,578.0 | +0.59% |
| 2025-11-25 | $46.01 | $45.24 | $0.77 | 30,651.0 | +1.91% |
| 2025-11-24 | $45.14 | $44.58 | $0.565 | 20,494.0 | +0.24% |
| 2025-11-21 | $45.25 | $44.48 | $0.765 | 225,984.0 | +1.43% |
| 2025-11-20 | $45.29 | $44.31 | $0.9815 | 8,427.0 | -0.61% |
| 2025-11-19 | $44.60 | $44.12 | $0.4797 | 5,661.0 | +0.06% |
| 2025-11-18 | $44.76 | $44.29 | $0.474 | 17,412.0 | +0.39% |
| 2025-11-17 | $45.28 | $44.33 | $0.955 | 16,493.0 | -2.03% |
| 2025-11-14 | $45.55 | $45.14 | $0.404 | 12,461.0 | -0.84% |
| 2025-11-13 | $46.43 | $45.71 | $0.724 | 14,969.0 | -1.41% |
| 2025-11-12 | $46.42 | $46.25 | $0.175 | 9,338.0 | +0.76% |
| 2025-11-11 | $46.32 | $45.92 | $0.395 | 9,066.0 | +0.35% |
| 2025-11-10 | $45.93 | $45.42 | $0.5083 | 304,378.0 | +1.07% |
| 2025-11-07 | $45.37 | $44.80 | $0.57 | 433,527.0 | +0.79% |
| 2025-11-06 | $45.20 | $44.90 | $0.295 | 4,484.0 | -0.29% |
| 2025-11-05 | $45.21 | $44.71 | $0.5004 | 20,035.0 | +1.00% |
| 2025-11-04 | $44.79 | $44.20 | $0.5879 | 11,970.0 | -0.22% |
| 2025-11-03 | $44.82 | $44.24 | $0.58 | 7,638.0 | +0.26% |
| 2025-10-31 | $44.68 | $44.37 | $0.311 | 9,435.0 | +0.53% |
| 2025-10-30 | $44.76 | $44.20 | $0.5601 | 4,457.0 | +0.57% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $46.59 | $44.12 | $2.47 | 1,208,906.0 | +3.46% |
| 2025-10 | $45.24 | $43.13 | $2.11 | 244,249.0 | -1.20% |
| 2025-09 | $46.12 | $44.55 | $1.57 | 357,107.0 | -0.12% |
| 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):