Holen Sie sich die Stockscreener-App
24.61
0.28%
-0.0695
Handel nachbörslich:
24.61
0.005
+0.02%
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 |
|---|---|---|---|---|---|
| 2026-09-25 | $24.61 | $24.57 | $0.045 | 10,847.0 | -0.28% |
| 2026-09-24 | $24.72 | $24.66 | $0.06 | 7,917.0 | +0.08% |
| 2026-09-23 | $24.70 | $24.66 | $0.045 | 4,773.0 | -0.24% |
| 2026-09-22 | $24.76 | $24.62 | $0.14 | 18,849.0 | +0.04% |
| 2026-09-21 | $24.73 | $24.69 | $0.045 | 7,729.0 | +0.03% |
| 2026-09-18 | $24.73 | $24.66 | $0.07 | 8,572.0 | -0.25% |
| 2026-09-17 | $24.83 | $24.75 | $0.08 | 9,309.0 | +0.00% |
| 2026-09-16 | $24.89 | $24.76 | $0.13 | 16,321.0 | -0.33% |
| 2026-09-15 | $24.87 | $24.80 | $0.0699 | 5,626.0 | +0.25% |
| 2026-09-14 | $24.86 | $24.77 | $0.09 | 24,212.0 | -0.18% |
| 2026-09-11 | $24.86 | $24.81 | $0.05 | 23,078.0 | -0.09% |
| 2026-09-10 | $24.86 | $24.83 | $0.025 | 16,326.0 | +0.13% |
| 2026-09-09 | $24.87 | $24.79 | $0.0799 | 28,515.0 | -0.01% |
| 2026-09-08 | $24.87 | $24.71 | $0.16 | 32,591.0 | +0.34% |
| 2026-09-04 | $24.83 | $24.72 | $0.11 | 55,017.0 | -0.34% |
| 2026-09-03 | $24.82 | $24.74 | $0.08 | 62,584.0 | +0.28% |
| 2026-09-02 | $24.85 | $24.61 | $0.24 | 47,317.0 | -0.18% |
| 2026-09-01 | $24.86 | $24.71 | $0.15 | 73,958.0 | +0.33% |
| 2026-08-31 | $24.86 | $24.67 | $0.19 | 22,487.0 | +0.08% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $24.89 | $24.57 | $0.32 | 464,388.0 | -0.42% |
| 2026-08 | $24.89 | $24.18 | $0.715 | 1,064,778.0 | +1.16% |
| 2026-07 | $24.68 | $23.89 | $0.79 | 1,191,861.0 | +2.18% |
| 2026-06 | $24.39 | $23.86 | $0.53 | 993,183.0 | -1.65% |
| 2026-05 | $24.70 | $24.29 | $0.4101 | 825,281.0 | -0.94% |
| 2026-04 | $24.55 | $23.91 | $0.6436 | 1,558,072.0 | +2.21% |
| 2026-03 | $24.26 | $23.66 | $0.60 | 734,012.0 | +0.33% |
| 2026-02 | $23.94 | $23.02 | $0.92 | 651,314.0 | +2.38% |
| 2026-01 | $23.60 | $22.69 | $0.914 | 442,527.0 | +2.84% |
Alpha Architect High Inflation And Deflation Etf-Aktien (HIDE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $23.57 | $22.69 | $0.8799 | 309,973.0 | -2.86% |
| 2025-11 | $23.56 | $23.19 | $0.37 | 365,376.0 | +0.97% |
| 2025-10 | $23.42 | $23.05 | $0.371 | 219,686.0 | +0.58% |
| 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% |
0.54%
Kapitalisierung:
|
Volumen (24h):