Holen Sie sich die Stockscreener-App
24.55
0.16%
0.04
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 |
|---|---|---|---|---|---|
| 2026-10-16 | $24.56 | $24.47 | $0.0852 | 14,782.0 | +0.16% |
| 2026-10-15 | $24.55 | $24.48 | $0.065 | 31,538.0 | -0.04% |
| 2026-10-14 | $24.57 | $24.49 | $0.08 | 4,580.0 | -0.26% |
| 2026-10-13 | $24.60 | $24.56 | $0.0446 | 6,915.0 | +0.12% |
| 2026-10-12 | $24.57 | $24.53 | $0.04 | 5,416.0 | +0.20% |
| 2026-10-09 | $24.56 | $24.48 | $0.08 | 2,698.0 | +0.00% |
| 2026-10-08 | $24.54 | $24.48 | $0.0549 | 19,701.0 | +0.18% |
| 2026-10-07 | $24.52 | $24.43 | $0.0904 | 14,980.0 | -0.12% |
| 2026-10-06 | $24.50 | $24.37 | $0.13 | 17,658.0 | +0.31% |
| 2026-10-05 | $24.45 | $24.33 | $0.12 | 10,386.0 | +0.02% |
| 2026-10-02 | $24.42 | $24.34 | $0.08 | 15,809.0 | -0.12% |
| 2026-10-01 | $24.49 | $24.34 | $0.15 | 52,139.0 | +0.06% |
| 2026-09-30 | $24.50 | $24.42 | $0.0799 | 19,756.0 | -0.09% |
| 2026-09-29 | $24.47 | $24.40 | $0.07 | 29,681.0 | -0.12% |
| 2026-09-28 | $24.55 | $24.47 | $0.0799 | 5,545.0 | -0.54% |
| 2026-09-25 | $24.61 | $24.57 | $0.045 | 10,849.0 | -0.28% |
| 2026-09-24 | $24.72 | $24.66 | $0.06 | 7,918.0 | +0.08% |
| 2026-09-23 | $24.70 | $24.66 | $0.045 | 4,774.0 | -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% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $24.60 | $24.33 | $0.27 | 196,602.0 | +0.51% |
| 2026-09 | $24.89 | $24.40 | $0.49 | 508,527.0 | -1.17% |
| 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% |
0.48%
0.34%
Kapitalisierung:
|
Volumen (24h):