Holen Sie sich die Stockscreener-App
47.86
0.10%
-0.2499
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 |
|---|---|---|---|---|---|
| 2025-12-01 | $48.13 | $47.91 | $0.2277 | 30,794.0 | -0.21% |
| 2025-11-28 | $48.15 | $47.80 | $0.3458 | 42,379.0 | +0.23% |
| 2025-11-26 | $48.07 | $47.46 | $0.61 | 173,918.0 | +1.74% |
| 2025-11-25 | $47.19 | $46.29 | $0.8998 | 133,046.0 | +0.70% |
| 2025-11-24 | $46.88 | $46.29 | $0.59 | 275,884.0 | +1.17% |
| 2025-11-21 | $46.48 | $45.41 | $1.07 | 171,529.0 | +0.41% |
| 2025-11-20 | $47.82 | $46.04 | $1.78 | 311,810.0 | -1.72% |
| 2025-11-19 | $47.32 | $46.66 | $0.6599 | 88,795.0 | +0.12% |
| 2025-11-18 | $47.13 | $46.58 | $0.55 | 184,481.0 | -0.99% |
| 2025-11-17 | $48.04 | $47.10 | $0.94 | 173,793.0 | -0.51% |
| 2025-11-14 | $47.82 | $47.00 | $0.8228 | 134,137.0 | -0.26% |
| 2025-11-13 | $48.78 | $47.58 | $1.20 | 189,616.0 | -1.69% |
| 2025-11-12 | $48.70 | $48.34 | $0.361 | 208,596.0 | +0.39% |
| 2025-11-11 | $48.48 | $48.04 | $0.4372 | 166,407.0 | +0.19% |
| 2025-11-10 | $48.26 | $47.90 | $0.365 | 135,871.0 | +1.84% |
| 2025-11-07 | $47.38 | $46.65 | $0.73 | 234,793.0 | -0.25% |
| 2025-11-06 | $47.96 | $47.34 | $0.626 | 171,884.0 | -1.47% |
| 2025-11-05 | $48.30 | $47.50 | $0.7941 | 117,588.0 | +1.52% |
| 2025-11-04 | $48.30 | $47.35 | $0.95 | 376,384.0 | -3.48% |
| 2025-11-03 | $49.24 | $48.76 | $0.4799 | 222,785.0 | +1.91% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $49.24 | $45.41 | $3.83 | 3,544,490.0 | -0.56% |
| 2025-10 | $48.60 | $43.77 | $4.83 | 3,424,115.0 | +8.96% |
| 2025-09 | $45.31 | $41.02 | $4.29 | 3,064,072.0 | +6.28% |
| 2025-08 | $42.67 | $39.97 | $2.70 | 2,573,713.0 | +3.47% |
| 2025-07 | $41.38 | $39.92 | $1.45 | 2,809,784.0 | -0.27% |
| 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% |
0.38%
Kapitalisierung:
|
Volumen (24h):