Holen Sie sich die Stockscreener-App
40.15
0.35%
-0.14
Handel nachbörslich:
40.26
0.11
+0.27%
Alpha Architect Freedom 100 Emerging Markets Etf-Aktien (FRDM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-01 | $40.59 | $39.97 | $0.6206 | 126,463.0 | -0.35% |
| 2025-07-31 | $40.50 | $40.15 | $0.35 | 91,485.0 | -0.44% |
| 2025-07-30 | $40.66 | $40.25 | $0.4068 | 143,883.0 | +0.10% |
| 2025-07-29 | $40.52 | $40.25 | $0.2699 | 58,605.0 | +0.15% |
| 2025-07-28 | $40.89 | $40.25 | $0.6399 | 75,414.0 | -1.03% |
| 2025-07-25 | $40.81 | $40.49 | $0.32 | 98,033.0 | -0.05% |
| 2025-07-24 | $41.23 | $40.80 | $0.4275 | 99,341.0 | -0.71% |
| 2025-07-23 | $41.10 | $40.93 | $0.1655 | 36,075.0 | +1.58% |
| 2025-07-22 | $40.86 | $40.34 | $0.525 | 114,784.0 | -0.86% |
| 2025-07-21 | $41.00 | $40.66 | $0.3399 | 263,305.0 | +0.99% |
| 2025-07-18 | $40.73 | $40.39 | $0.34 | 89,653.0 | -0.44% |
| 2025-07-17 | $40.64 | $40.28 | $0.3549 | 101,004.0 | +0.69% |
| 2025-07-16 | $40.32 | $39.92 | $0.394 | 110,156.0 | +0.62% |
| 2025-07-15 | $40.33 | $39.99 | $0.3382 | 142,020.0 | +0.05% |
| 2025-07-14 | $40.32 | $39.95 | $0.37 | 113,914.0 | -0.27% |
| 2025-07-11 | $40.49 | $40.02 | $0.4688 | 86,808.0 | -0.72% |
| 2025-07-10 | $40.75 | $40.11 | $0.6382 | 210,101.0 | +0.10% |
| 2025-07-09 | $40.51 | $40.27 | $0.2414 | 107,593.0 | -0.02% |
| 2025-07-08 | $40.82 | $40.10 | $0.7185 | 121,234.0 | +0.45% |
| 2025-07-07 | $40.74 | $40.06 | $0.6839 | 125,230.0 | -2.09% |
Alpha Architect Freedom 100 Emerging Markets Etf-Aktien (FRDM) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Alpha Architect Freedom 100 Emerging Markets Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FRDM-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Alpha Architect Freedom 100 Emerging Markets Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Alpha Architect Freedom 100 Emerging Markets Etf-Aktien (FRDM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $40.59 | $39.97 | $0.6206 | 126,463.0 | +0.00% |
| 2025-07 | $41.38 | $39.92 | $1.45 | 2,936,247.0 | -0.62% |
| 2025-06 | $40.76 | $37.96 | $2.80 | 2,973,711.0 | +6.82% |
| 2025-05 | $38.75 | $35.69 | $3.06 | 2,881,195.0 | +4.62% |
| 2025-04 | $36.41 | $30.68 | $5.73 | 5,374,748.0 | +3.13% |
| 2025-03 | $36.49 | $34.10 | $2.39 | 2,261,677.0 | +1.69% |
| 2025-02 | $36.15 | $33.41 | $2.74 | 2,426,228.0 | +1.29% |
| 2025-01 | $35.01 | $32.50 | $2.51 | 2,834,940.0 | +4.13% |
Alpha Architect Freedom 100 Emerging Markets Etf-Aktien (FRDM) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $34.81 | $32.70 | $2.11 | 2,261,839.0 | -1.47% |
| 2024-11 | $35.90 | $33.19 | $2.71 | 4,221,443.0 | -4.08% |
| 2024-10 | $37.97 | $34.55 | $3.42 | 1,997,852.0 | -2.82% |
| 2024-09 | $37.51 | $33.55 | $3.96 | 2,243,799.0 | +0.45% |
| 2024-08 | $36.31 | $30.86 | $5.45 | 2,825,777.0 | +1.37% |
| 2024-07 | $37.56 | $33.95 | $3.61 | 2,458,792.0 | -0.51% |
| 2024-06 | $36.20 | $34.16 | $2.04 | 2,452,103.0 | +2.56% |
| 2024-05 | $36.02 | $32.75 | $3.27 | 1,666,750.0 | +4.52% |
| 2024-04 | $34.54 | $31.78 | $2.76 | 1,519,159.0 | -2.31% |
| 2024-03 | $33.85 | $32.13 | $1.72 | 2,232,427.0 | +4.01% |
| 2024-02 | $32.50 | $30.86 | $1.64 | 1,925,780.0 | +5.19% |
| 2024-01 | $32.50 | $29.76 | $2.74 | 2,831,821.0 | -6.29% |
Alpha Architect Freedom 100 Emerging Markets Etf-Aktien (FRDM) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $33.21 | $31.03 | $2.18 | 2,329,491.0 | +4.74% |
| 2023-11 | $31.66 | $27.94 | $3.72 | 1,965,469.0 | +12.22% |
| 2023-10 | $29.36 | $27.52 | $1.84 | 2,373,398.0 | +0.00% |
0.86%
Kapitalisierung:
|
Volumen (24h):