Holen Sie sich die Stockscreener-App
38.54
0.86%
0.3284
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 |
|---|---|---|---|---|---|
| 2025-05-14 | $38.61 | $38.48 | $0.1283 | 8,231.0 | +0.79% |
| 2025-05-13 | $38.36 | $37.38 | $0.98 | 113,992.0 | +0.79% |
| 2025-05-12 | $38.00 | $37.73 | $0.2701 | 283,760.0 | +1.15% |
| 2025-05-09 | $37.72 | $37.40 | $0.3199 | 54,383.0 | +0.94% |
| 2025-05-08 | $37.34 | $36.98 | $0.3581 | 70,615.0 | +0.27% |
| 2025-05-07 | $37.19 | $36.73 | $0.46 | 63,961.0 | -0.19% |
| 2025-05-06 | $37.34 | $35.69 | $1.65 | 94,300.0 | -0.43% |
| 2025-05-05 | $37.36 | $37.06 | $0.3006 | 214,811.0 | +0.73% |
| 2025-05-02 | $37.38 | $36.91 | $0.47 | 78,117.0 | +2.15% |
| 2025-05-01 | $36.42 | $35.70 | $0.72 | 87,186.0 | +0.17% |
| 2025-04-30 | $36.23 | $35.72 | $0.51 | 73,165.0 | -0.41% |
| 2025-04-29 | $36.41 | $36.14 | $0.2712 | 79,657.0 | +0.58% |
| 2025-04-28 | $36.09 | $35.81 | $0.2845 | 130,645.0 | +0.36% |
| 2025-04-25 | $35.98 | $35.66 | $0.32 | 67,144.0 | +0.03% |
| 2025-04-24 | $35.99 | $35.39 | $0.5999 | 58,962.0 | +1.67% |
| 2025-04-23 | $35.87 | $35.34 | $0.5297 | 481,589.0 | +1.06% |
| 2025-04-22 | $35.12 | $34.57 | $0.5475 | 117,725.0 | +1.33% |
| 2025-04-21 | $34.99 | $34.31 | $0.68 | 142,323.0 | -0.12% |
| 2025-04-17 | $34.73 | $34.35 | $0.3842 | 87,393.0 | +0.88% |
| 2025-04-16 | $34.66 | $34.00 | $0.66 | 417,114.0 | -0.70% |
| 2025-04-15 | $34.61 | $34.36 | $0.249 | 519,720.0 | +0.50% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $38.61 | $35.69 | $2.92 | 1,069,356.0 | +6.53% |
| 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% |
0.36%
0.27%
Kapitalisierung:
|
Volumen (24h):