Holen Sie sich die Stockscreener-App
22.50
0.02%
0.005
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 |
|---|---|---|---|---|---|
| 2025-02-06 | $22.50 | $22.46 | $0.0399 | 2,569.0 | +0.02% |
| 2025-02-05 | $22.50 | $22.45 | $0.055 | 5,412.0 | +0.42% |
| 2025-02-04 | $22.40 | $22.30 | $0.10 | 4,733.0 | +0.16% |
| 2025-02-03 | $22.37 | $22.31 | $0.06 | 891.0 | -0.18% |
| 2025-01-31 | $22.40 | $22.35 | $0.053 | 8,012.0 | +0.36% |
| 2025-01-30 | $22.37 | $22.32 | $0.05 | 5,124.0 | +0.13% |
| 2025-01-29 | $22.34 | $22.29 | $0.05 | 1,200.0 | -0.22% |
| 2025-01-28 | $22.36 | $22.34 | $0.02 | 527.0 | -0.28% |
| 2025-01-27 | $22.40 | $22.33 | $0.0719 | 3,439.0 | +0.23% |
| 2025-01-24 | $22.36 | $22.30 | $0.06 | 8,502.0 | +0.09% |
| 2025-01-23 | $22.35 | $22.29 | $0.06 | 2,541.0 | +0.22% |
| 2025-01-22 | $22.33 | $22.28 | $0.05 | 4,731.0 | -0.36% |
| 2025-01-21 | $22.36 | $22.33 | $0.03 | 15,347.0 | +0.36% |
| 2025-01-17 | $22.33 | $22.22 | $0.11 | 3,525.0 | -0.09% |
| 2025-01-16 | $22.30 | $22.22 | $0.08 | 2,361.0 | +0.02% |
| 2025-01-15 | $22.30 | $22.28 | $0.015 | 1,401.0 | +0.29% |
| 2025-01-14 | $22.33 | $22.22 | $0.1099 | 11,094.0 | +0.12% |
| 2025-01-13 | $22.22 | $22.18 | $0.04 | 3,303.0 | +0.11% |
| 2025-01-10 | $22.23 | $22.11 | $0.12 | 2,543.0 | -0.07% |
| 2025-01-08 | $22.21 | $22.18 | $0.0261 | 32,875.0 | +0.05% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $22.50 | $22.30 | $0.20 | 16,174.0 | +0.42% |
| 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% |
0.14%
0.69%
Kapitalisierung:
|
Volumen (24h):