Holen Sie sich die Stockscreener-App
24.49
0.11%
-0.0271
Handel nachbörslich:
24.49
0.002
+0.01%
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 |
|---|---|---|---|---|---|
| 2026-05-06 | $24.51 | $24.46 | $0.05 | 81,482.0 | -0.11% |
| 2026-05-05 | $24.55 | $24.50 | $0.054 | 53,754.0 | -0.05% |
| 2026-05-04 | $24.58 | $24.49 | $0.0901 | 25,245.0 | +0.04% |
| 2026-05-01 | $24.60 | $24.51 | $0.09 | 128,092.0 | -0.08% |
| 2026-04-30 | $24.55 | $24.47 | $0.0828 | 30,238.0 | +0.31% |
| 2026-04-29 | $24.50 | $24.45 | $0.055 | 50,250.0 | +0.15% |
| 2026-04-28 | $24.42 | $24.30 | $0.1229 | 113,489.0 | +0.20% |
| 2026-04-27 | $24.49 | $24.36 | $0.13 | 156,994.0 | +0.10% |
| 2026-04-24 | $24.37 | $24.33 | $0.04 | 7,394.0 | -0.01% |
| 2026-04-23 | $24.39 | $24.24 | $0.1499 | 250,271.0 | +0.28% |
| 2026-04-22 | $24.38 | $24.28 | $0.10 | 16,440.0 | +0.04% |
| 2026-04-21 | $24.39 | $24.25 | $0.145 | 426,543.0 | -0.13% |
| 2026-04-20 | $24.32 | $24.24 | $0.076 | 59,708.0 | +0.29% |
| 2026-04-17 | $24.25 | $24.14 | $0.106 | 58,214.0 | -0.04% |
| 2026-04-16 | $24.26 | $24.22 | $0.04 | 65,489.0 | +0.23% |
| 2026-04-15 | $24.19 | $24.16 | $0.035 | 21,877.0 | -0.02% |
| 2026-04-14 | $24.22 | $24.14 | $0.085 | 31,570.0 | +0.23% |
| 2026-04-13 | $24.17 | $24.09 | $0.08 | 17,920.0 | +0.35% |
| 2026-04-10 | $24.09 | $24.05 | $0.0351 | 17,544.0 | -0.19% |
| 2026-04-09 | $24.11 | $24.07 | $0.04 | 11,540.0 | +0.21% |
| 2026-04-08 | $24.06 | $23.98 | $0.08 | 45,988.0 | -0.62% |
| 2026-04-07 | $24.23 | $24.17 | $0.0577 | 55,712.0 | +0.07% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $24.60 | $24.46 | $0.14 | 370,055.0 | -0.19% |
| 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% |
0.69%
Kapitalisierung:
|
Volumen (24h):