Holen Sie sich die Stockscreener-App
21.87
0.29%
0.0623
Alps Emerging Sector Dividend Dogs Etf-Aktien (EDOG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-09 | $22.02 | $21.86 | $0.1599 | 1,007.0 | +0.29% |
| 2025-05-08 | $21.89 | $21.81 | $0.0794 | 4,244.0 | -0.21% |
| 2025-05-07 | $21.96 | $21.86 | $0.1043 | 2,855.0 | -0.02% |
| 2025-05-06 | $21.89 | $21.73 | $0.16 | 6,848.0 | +0.44% |
| 2025-05-05 | $21.90 | $21.71 | $0.1899 | 6,577.0 | -0.39% |
| 2025-05-02 | $21.89 | $21.82 | $0.075 | 1,681.0 | +0.94% |
| 2025-05-01 | $21.73 | $21.62 | $0.11 | 5,399.0 | +0.22% |
| 2025-04-30 | $21.60 | $21.51 | $0.0882 | 2,673.0 | +0.48% |
| 2025-04-29 | $21.55 | $21.45 | $0.0999 | 2,608.0 | +0.44% |
| 2025-04-28 | $21.42 | $21.31 | $0.11 | 3,368.0 | +0.42% |
| 2025-04-25 | $21.31 | $21.25 | $0.0609 | 5,606.0 | -0.05% |
| 2025-04-24 | $21.33 | $21.22 | $0.11 | 1,974.0 | +1.32% |
| 2025-04-23 | $21.23 | $21.04 | $0.1801 | 5,746.0 | -0.04% |
| 2025-04-22 | $21.05 | $20.95 | $0.1037 | 2,389.0 | +1.15% |
| 2025-04-21 | $20.88 | $20.82 | $0.0649 | 748.0 | +0.18% |
| 2025-04-17 | $20.78 | $20.78 | $0.00 | 355.0 | +0.57% |
| 2025-04-16 | $20.77 | $20.62 | $0.15 | 3,295.0 | -0.03% |
| 2025-04-15 | $20.70 | $20.66 | $0.0351 | 1,914.0 | +0.32% |
| 2025-04-14 | $20.70 | $20.46 | $0.24 | 9,999.0 | +1.12% |
| 2025-04-11 | $20.37 | $20.07 | $0.3005 | 2,012.0 | +2.38% |
Alps Emerging Sector Dividend Dogs Etf-Aktien (EDOG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Alps Emerging Sector Dividend Dogs Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der EDOG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Alps Emerging Sector Dividend Dogs Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Alps Emerging Sector Dividend Dogs Etf-Aktien (EDOG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $22.02 | $21.62 | $0.3999 | 29,618.0 | +1.27% |
| 2025-04 | $21.60 | $18.90 | $2.70 | 119,186.0 | +2.85% |
| 2025-03 | $21.40 | $20.78 | $0.6215 | 192,503.0 | +0.77% |
| 2025-02 | $21.78 | $20.73 | $1.05 | 61,369.0 | -2.08% |
| 2025-01 | $21.50 | $20.44 | $1.06 | 71,157.0 | +3.09% |
Alps Emerging Sector Dividend Dogs Etf-Aktien (EDOG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $22.35 | $20.59 | $1.76 | 103,178.0 | -2.94% |
| 2024-11 | $22.37 | $21.22 | $1.14 | 100,774.0 | -1.87% |
| 2024-10 | $22.96 | $21.75 | $1.21 | 36,113.0 | -5.08% |
| 2024-09 | $23.19 | $21.45 | $1.75 | 53,618.0 | +3.88% |
| 2024-08 | $22.16 | $20.27 | $1.89 | 87,040.0 | +3.33% |
| 2024-07 | $21.68 | $20.75 | $0.935 | 54,715.0 | +2.58% |
| 2024-06 | $21.51 | $20.60 | $0.908 | 50,493.0 | -3.15% |
| 2024-05 | $22.33 | $20.97 | $1.36 | 82,254.0 | +2.73% |
| 2024-04 | $21.77 | $20.48 | $1.29 | 48,562.0 | -0.98% |
| 2024-03 | $21.46 | $21.02 | $0.4399 | 33,916.0 | -0.10% |
| 2024-02 | $21.57 | $20.87 | $0.7036 | 38,013.0 | -0.22% |
| 2024-01 | $21.74 | $20.87 | $0.8699 | 309,857.0 | -2.06% |
Alps Emerging Sector Dividend Dogs Etf-Aktien (EDOG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $21.78 | $20.58 | $1.20 | 68,860.0 | +3.78% |
| 2023-11 | $21.06 | $19.65 | $1.40 | 48,087.0 | +6.10% |
| 2023-10 | $20.23 | $19.48 | $0.7457 | 78,845.0 | -2.66% |
| 2023-09 | $21.67 | $20.12 | $1.55 | 40,153.0 | -5.91% |
| 2023-08 | $22.46 | $21.24 | $1.22 | 126,529.0 | -5.24% |
| 2023-07 | $22.65 | $20.85 | $1.80 | 75,956.0 | +6.85% |
| 2023-06 | $22.35 | $20.92 | $1.43 | 313,495.0 | +1.45% |
| 2023-05 | $22.29 | $20.77 | $1.52 | 59,737.0 | -4.63% |
| 2023-04 | $22.27 | $21.54 | $0.7326 | 30,380.0 | +0.81% |
| 2023-03 | $21.95 | $20.65 | $1.30 | 167,550.0 | +2.54% |
| 2023-02 | $22.22 | $21.12 | $1.10 | 44,530.0 | -3.24% |
| 2023-01 | $22.37 | $20.47 | $1.90 | 292,640.0 | +6.08% |
0.17%
0.49%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):