Holen Sie sich die Stockscreener-App
33.96
0.15%
0.05
Guinness Atkinson Dividend Builder Etf-Aktien (DIVS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-14 | $33.99 | $33.84 | $0.15 | 1,118.0 | +0.15% |
| 2026-10-13 | $33.93 | $33.84 | $0.09 | 4,341.0 | +0.17% |
| 2026-10-12 | $33.85 | $33.85 | $0.00 | 409.0 | +0.22% |
| 2026-10-09 | $33.78 | $33.69 | $0.0826 | 847.0 | +0.58% |
| 2026-10-08 | $33.58 | $33.58 | $0.00 | 56.00 | +0.31% |
| 2026-10-07 | $33.48 | $33.48 | $0.00 | 77.00 | -0.52% |
| 2026-10-06 | $33.70 | $33.66 | $0.045 | 780.0 | +0.74% |
| 2026-10-05 | $33.41 | $33.25 | $0.157 | 223.0 | +0.22% |
| 2026-10-02 | $33.34 | $33.34 | $0.005 | 410.0 | +0.89% |
| 2026-10-01 | $33.04 | $33.04 | $0.00 | 35.00 | -0.06% |
| 2026-09-30 | $33.30 | $33.06 | $0.2421 | 1,573.0 | -0.67% |
| 2026-09-29 | $33.37 | $33.26 | $0.111 | 633.0 | -0.37% |
| 2026-09-28 | $33.54 | $33.33 | $0.2068 | 571.0 | -0.38% |
| 2026-09-25 | $33.53 | $33.43 | $0.1012 | 2,287.0 | +0.27% |
| 2026-09-24 | $33.48 | $33.44 | $0.035 | 1,541.0 | -0.13% |
| 2026-09-23 | $33.52 | $33.41 | $0.104 | 1,105.0 | -0.95% |
| 2026-09-22 | $33.85 | $33.80 | $0.045 | 1,171.0 | +0.15% |
| 2026-09-21 | $33.76 | $33.76 | $0.00 | 235.0 | +0.78% |
| 2026-09-18 | $33.49 | $33.34 | $0.1547 | 1,229.0 | -0.51% |
| 2026-09-17 | $33.67 | $33.67 | $0.00 | 65.00 | +0.73% |
| 2026-09-16 | $33.55 | $33.42 | $0.1268 | 310.0 | -0.49% |
| 2026-09-15 | $33.65 | $33.59 | $0.06 | 1,065.0 | -0.78% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $33.99 | $33.04 | $0.9506 | 8,296.0 | +2.73% |
| 2026-09 | $34.58 | $33.06 | $1.52 | 28,328.0 | -4.47% |
| 2026-08 | $35.09 | $34.24 | $0.855 | 29,764.0 | +1.07% |
| 2026-07 | $34.27 | $32.71 | $1.55 | 29,128.0 | +4.45% |
| 2026-06 | $33.18 | $32.24 | $0.94 | 40,961.0 | +0.37% |
| 2026-05 | $32.88 | $32.00 | $0.875 | 46,469.0 | +0.44% |
| 2026-04 | $32.68 | $30.19 | $2.49 | 49,575.0 | +7.13% |
| 2026-03 | $33.20 | $29.68 | $3.52 | 73,833.0 | -9.28% |
| 2026-02 | $33.46 | $31.88 | $1.58 | 103,240.0 | +4.42% |
| 2026-01 | $32.14 | $30.81 | $1.33 | 57,065.0 | +3.61% |
Guinness Atkinson Dividend Builder Etf-Aktien (DIVS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $31.69 | $30.69 | $1.00 | 57,320.0 | -1.34% |
| 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% |
0.71%
0.04%
Kapitalisierung:
|
Volumen (24h):