Holen Sie sich die Stockscreener-App
23.07
0.36%
-0.0836
Handel nachbörslich:
23.06
-0.0064
-0.03%
Alpha Architect High Inflation And Deflation Etf-Aktien (HIDE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $23.15 | $23.05 | $0.101 | 18,082.0 | -0.36% |
| 2025-10-09 | $23.23 | $23.14 | $0.09 | 31,582.0 | -0.28% |
| 2025-10-08 | $23.24 | $23.21 | $0.03 | 13,210.0 | -0.04% |
| 2025-10-07 | $23.23 | $23.20 | $0.03 | 4,365.0 | +0.09% |
| 2025-10-06 | $23.21 | $23.19 | $0.02 | 4,860.0 | +0.06% |
| 2025-10-03 | $23.24 | $23.19 | $0.05 | 610.0 | +0.17% |
| 2025-10-02 | $23.17 | $23.11 | $0.06 | 15,808.0 | -0.20% |
| 2025-10-01 | $23.21 | $23.18 | $0.03 | 3,721.0 | +0.15% |
| 2025-09-30 | $23.17 | $23.14 | $0.025 | 4,235.0 | +0.07% |
| 2025-09-29 | $23.16 | $23.14 | $0.015 | 1,830.0 | +0.06% |
| 2025-09-26 | $23.15 | $23.11 | $0.04 | 7,918.0 | +0.15% |
| 2025-09-25 | $23.11 | $23.07 | $0.04 | 7,113.0 | -0.06% |
| 2025-09-24 | $23.16 | $23.11 | $0.05 | 9,931.0 | -0.09% |
| 2025-09-23 | $23.15 | $23.12 | $0.0265 | 1,751.0 | +0.11% |
| 2025-09-22 | $23.12 | $23.08 | $0.0355 | 10,009.0 | +0.06% |
| 2025-09-19 | $23.25 | $23.07 | $0.185 | 42,524.0 | -0.06% |
| 2025-09-18 | $23.11 | $23.09 | $0.02 | 6,894.0 | -0.04% |
| 2025-09-17 | $23.18 | $23.11 | $0.065 | 9,546.0 | -0.19% |
| 2025-09-16 | $23.18 | $23.16 | $0.023 | 3,797.0 | +0.06% |
| 2025-09-15 | $23.16 | $23.14 | $0.0182 | 19,701.0 | +0.13% |
| 2025-09-12 | $23.13 | $23.11 | $0.015 | 9,490.0 | -0.02% |
Alpha Architect High Inflation And Deflation Etf-Aktien (HIDE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Alpha Architect High Inflation And Deflation Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HIDE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Alpha Architect High Inflation And Deflation Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Alpha Architect High Inflation And Deflation Etf-Aktien (HIDE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $23.24 | $23.05 | $0.191 | 110,320.0 | -0.41% |
| 2025-09 | $23.25 | $22.95 | $0.305 | 210,632.0 | +0.83% |
| 2025-08 | $22.97 | $22.78 | $0.19 | 208,352.0 | +1.01% |
| 2025-07 | $22.93 | $22.68 | $0.2495 | 313,293.0 | -0.21% |
| 2025-06 | $22.86 | $22.47 | $0.39 | 387,380.0 | +0.82% |
| 2025-05 | $22.74 | $22.38 | $0.3599 | 537,942.0 | -0.21% |
| 2025-04 | $22.84 | $21.79 | $1.05 | 322,050.0 | -0.63% |
| 2025-03 | $22.81 | $22.44 | $0.3706 | 253,451.0 | +0.60% |
| 2025-02 | $22.70 | $22.30 | $0.40 | 175,549.0 | +1.16% |
| 2025-01 | $22.40 | $22.11 | $0.2919 | 144,290.0 | +0.63% |
Alpha Architect High Inflation And Deflation Etf-Aktien (HIDE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $23.54 | $22.15 | $1.39 | 214,021.0 | -5.65% |
| 2024-11 | $23.57 | $22.98 | $0.59 | 177,308.0 | +1.25% |
| 2024-10 | $23.69 | $23.19 | $0.4999 | 273,792.0 | -1.75% |
| 2024-09 | $23.80 | $23.37 | $0.43 | 157,619.0 | +1.35% |
| 2024-08 | $23.41 | $22.94 | $0.47 | 194,864.0 | +1.30% |
| 2024-07 | $23.43 | $22.83 | $0.60 | 272,492.0 | +0.52% |
| 2024-06 | $23.12 | $22.78 | $0.34 | 118,064.0 | +0.42% |
| 2024-05 | $22.96 | $22.66 | $0.30 | 82,915.0 | +0.68% |
| 2024-04 | $23.17 | $22.59 | $0.575 | 133,264.0 | -1.93% |
| 2024-03 | $23.24 | $22.97 | $0.27 | 250,148.0 | +0.67% |
| 2024-02 | $23.01 | $22.78 | $0.23 | 91,293.0 | +0.39% |
| 2024-01 | $23.24 | $22.80 | $0.44 | 189,055.0 | -0.89% |
Alpha Architect High Inflation And Deflation Etf-Aktien (HIDE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $24.03 | $23.09 | $0.94 | 116,838.0 | -2.64% |
| 2023-11 | $23.82 | $23.20 | $0.62 | 256,784.0 | -0.30% |
| 2023-10 | $23.95 | $23.49 | $0.465 | 247,610.0 | +0.00% |
1.71%
Kapitalisierung:
|
Volumen (24h):