Holen Sie sich die Stockscreener-App
22.43
0.40%
0.09
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 |
|---|---|---|---|---|---|
| 2025-04-22 | $22.49 | $22.41 | $0.078 | 2,167.0 | +0.40% |
| 2025-04-21 | $22.47 | $22.29 | $0.18 | 31,867.0 | -0.87% |
| 2025-04-17 | $22.54 | $22.49 | $0.0495 | 9,457.0 | +0.49% |
| 2025-04-16 | $22.46 | $22.39 | $0.07 | 4,652.0 | +0.18% |
| 2025-04-15 | $22.43 | $22.36 | $0.071 | 29,709.0 | +0.25% |
| 2025-04-14 | $22.38 | $22.28 | $0.0999 | 12,073.0 | +0.45% |
| 2025-04-11 | $22.23 | $22.21 | $0.0201 | 790.0 | +0.47% |
| 2025-04-10 | $22.23 | $22.09 | $0.1353 | 10,199.0 | -0.73% |
| 2025-04-09 | $22.33 | $21.79 | $0.54 | 52,438.0 | +1.60% |
| 2025-04-08 | $22.18 | $21.92 | $0.2601 | 11,333.0 | -0.81% |
| 2025-04-07 | $22.19 | $22.09 | $0.1001 | 22,375.0 | -1.32% |
| 2025-04-04 | $22.44 | $22.33 | $0.11 | 22,842.0 | -1.06% |
| 2025-04-03 | $22.68 | $22.62 | $0.055 | 2,127.0 | -0.81% |
| 2025-04-02 | $22.84 | $22.80 | $0.036 | 1,659.0 | +0.19% |
| 2025-04-01 | $22.81 | $22.74 | $0.0699 | 3,061.0 | -0.01% |
| 2025-03-31 | $22.81 | $22.72 | $0.09 | 12,912.0 | +0.53% |
| 2025-03-28 | $22.68 | $22.66 | $0.0163 | 1,070.0 | +0.16% |
| 2025-03-27 | $22.67 | $22.61 | $0.06 | 4,449.0 | +0.02% |
| 2025-03-26 | $22.66 | $22.60 | $0.06 | 2,783.0 | +0.01% |
| 2025-03-25 | $22.69 | $22.63 | $0.0583 | 16,699.0 | -0.12% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $22.84 | $21.79 | $1.05 | 216,749.0 | -1.60% |
| 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% |
0.84%
1.13%
Kapitalisierung:
|
Volumen (24h):