Holen Sie sich die Stockscreener-App
31.00
2.16%
-0.6853
Guinness Atkinson Dividend Builder Etf-Aktien (DIVS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $31.13 | $30.96 | $0.1691 | 5,670.0 | -2.16% |
| 2025-12-11 | $31.69 | $31.54 | $0.15 | 380.0 | +0.43% |
| 2025-12-10 | $31.65 | $31.30 | $0.35 | 4,098.0 | +0.97% |
| 2025-12-09 | $31.30 | $31.25 | $0.0486 | 380.0 | -0.16% |
| 2025-12-08 | $31.30 | $31.27 | $0.032 | 280.0 | -0.13% |
| 2025-12-05 | $31.34 | $31.34 | $0.0028 | 269.0 | +0.11% |
| 2025-12-04 | $31.48 | $31.31 | $0.1719 | 1,590.0 | -0.26% |
| 2025-12-03 | $31.39 | $31.15 | $0.2394 | 292.0 | +0.38% |
| 2025-12-02 | $31.28 | $31.14 | $0.14 | 3,238.0 | +0.01% |
| 2025-12-01 | $31.48 | $31.27 | $0.2122 | 2,430.0 | -0.75% |
| 2025-11-28 | $31.50 | $31.29 | $0.2131 | 1,678.0 | +0.99% |
| 2025-11-26 | $31.20 | $31.19 | $0.0008 | 361.0 | +0.19% |
| 2025-11-25 | $31.13 | $30.83 | $0.3044 | 1,335.0 | +1.05% |
| 2025-11-24 | $30.90 | $30.75 | $0.15 | 5,355.0 | +0.01% |
| 2025-11-21 | $30.82 | $30.81 | $0.0187 | 367.0 | +1.43% |
| 2025-11-20 | $30.88 | $30.37 | $0.5086 | 743.0 | -0.88% |
| 2025-11-19 | $30.76 | $30.56 | $0.1993 | 3,990.0 | -0.28% |
| 2025-11-18 | $30.73 | $30.56 | $0.1688 | 2,266.0 | +0.01% |
| 2025-11-17 | $30.73 | $30.63 | $0.0965 | 454.0 | -0.92% |
| 2025-11-14 | $31.01 | $30.97 | $0.042 | 440.0 | -0.35% |
Guinness Atkinson Dividend Builder Etf-Aktien (DIVS) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Guinness Atkinson Dividend Builder Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DIVS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Guinness Atkinson Dividend Builder Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Guinness Atkinson Dividend Builder Etf-Aktien (DIVS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $31.69 | $30.96 | $0.7335 | 24,297.0 | -1.58% |
| 2025-11 | $31.86 | $30.37 | $1.49 | 48,121.0 | +1.72% |
| 2025-10 | $31.77 | $30.87 | $0.9014 | 45,058.0 | -0.50% |
| 2025-09 | $31.59 | $30.56 | $1.03 | 36,544.0 | +0.92% |
| 2025-08 | $31.17 | $30.01 | $1.16 | 48,218.0 | +1.92% |
| 2025-07 | $31.36 | $30.26 | $1.10 | 59,023.0 | -1.70% |
| 2025-06 | $30.91 | $30.04 | $0.8669 | 48,205.0 | +1.04% |
| 2025-05 | $30.54 | $29.10 | $1.44 | 131,344.0 | +4.45% |
| 2025-04 | $29.24 | $26.25 | $2.99 | 121,878.0 | -0.11% |
| 2025-03 | $30.49 | $28.92 | $1.57 | 72,152.0 | -2.16% |
| 2025-02 | $30.26 | $28.84 | $1.42 | 111,956.0 | +1.90% |
| 2025-01 | $29.61 | $27.89 | $1.72 | 87,378.0 | +3.02% |
Guinness Atkinson Dividend Builder Etf-Aktien (DIVS) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $30.00 | $28.21 | $1.79 | 61,848.0 | -4.60% |
| 2024-11 | $30.96 | $28.92 | $2.04 | 321,150.0 | +1.46% |
| 2024-10 | $30.48 | $29.36 | $1.12 | 57,916.0 | -2.34% |
| 2024-09 | $30.47 | $28.96 | $1.51 | 53,321.0 | +1.25% |
| 2024-08 | $29.77 | $27.46 | $2.31 | 43,724.0 | +4.57% |
| 2024-07 | $28.72 | $27.60 | $1.12 | 62,348.0 | +2.50% |
| 2024-06 | $28.41 | $27.58 | $0.8298 | 24,696.0 | +0.42% |
| 2024-05 | $28.07 | $26.41 | $1.66 | 53,619.0 | +4.42% |
| 2024-04 | $27.39 | $26.08 | $1.31 | 87,452.0 | -3.11% |
| 2024-03 | $27.59 | $26.90 | $0.6837 | 47,502.0 | +1.80% |
| 2024-02 | $27.13 | $26.00 | $1.13 | 87,475.0 | +3.18% |
| 2024-01 | $26.34 | $25.53 | $0.815 | 109,809.0 | +0.45% |
Guinness Atkinson Dividend Builder Etf-Aktien (DIVS) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $26.01 | $24.86 | $1.15 | 79,617.0 | +2.78% |
| 2023-11 | $25.22 | $23.58 | $1.63 | 43,885.0 | +6.54% |
| 2023-10 | $24.53 | $23.31 | $1.22 | 65,493.0 | -2.17% |
| 2023-09 | $25.44 | $24.12 | $1.32 | 42,289.0 | -5.04% |
| 2023-08 | $25.82 | $24.98 | $0.8392 | 87,678.0 | -1.42% |
| 2023-07 | $26.13 | $24.89 | $1.24 | 101,757.0 | +1.53% |
| 2023-06 | $25.79 | $24.46 | $1.33 | 60,619.0 | +4.27% |
| 2023-05 | $25.19 | $24.36 | $0.825 | 161,283.0 | -2.49% |
| 2023-04 | $25.05 | $24.17 | $0.8813 | 90,723.0 | +2.91% |
| 2023-03 | $24.33 | $22.91 | $1.42 | 31,816.0 | +0.00% |
0.33%
Kapitalisierung:
|
Volumen (24h):