Holen Sie sich die Stockscreener-App
24.62
0.22%
0.0548
Handel nachbörslich:
24.62
-0.0031
-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 |
|---|---|---|---|---|---|
| 2026-08-17 | $24.63 | $24.55 | $0.075 | 48,273.0 | +0.22% |
| 2026-08-14 | $24.59 | $24.55 | $0.039 | 19,027.0 | +0.24% |
| 2026-08-13 | $24.54 | $24.48 | $0.06 | 11,349.0 | +0.05% |
| 2026-08-12 | $24.50 | $24.46 | $0.0366 | 15,412.0 | +0.29% |
| 2026-08-11 | $24.43 | $24.38 | $0.0538 | 11,245.0 | -0.08% |
| 2026-08-10 | $24.47 | $24.35 | $0.12 | 305,887.0 | +0.39% |
| 2026-08-07 | $24.42 | $24.35 | $0.0717 | 28,817.0 | +0.22% |
| 2026-08-06 | $24.32 | $24.27 | $0.05 | 11,612.0 | -0.05% |
| 2026-08-05 | $24.31 | $24.22 | $0.09 | 42,182.0 | +0.16% |
| 2026-08-04 | $24.30 | $24.18 | $0.13 | 43,632.0 | -0.36% |
| 2026-08-03 | $24.37 | $24.30 | $0.069 | 128,210.0 | -0.29% |
| 2026-07-31 | $24.43 | $24.39 | $0.04 | 3,152.0 | -0.04% |
| 2026-07-30 | $24.48 | $24.41 | $0.0663 | 98,880.0 | -0.42% |
| 2026-07-29 | $24.57 | $24.47 | $0.099 | 15,414.0 | +0.23% |
| 2026-07-28 | $24.54 | $24.47 | $0.07 | 11,060.0 | -0.05% |
| 2026-07-27 | $24.58 | $24.49 | $0.0935 | 33,882.0 | -0.59% |
| 2026-07-24 | $24.68 | $24.62 | $0.055 | 58,962.0 | +0.46% |
| 2026-07-23 | $24.58 | $24.49 | $0.09 | 79,825.0 | +0.06% |
| 2026-07-22 | $24.57 | $24.41 | $0.16 | 105,960.0 | +0.11% |
| 2026-07-21 | $24.52 | $24.38 | $0.1401 | 122,432.0 | +0.14% |
| 2026-07-20 | $24.51 | $24.43 | $0.08 | 57,816.0 | -0.16% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $24.63 | $24.18 | $0.455 | 713,919.0 | +0.81% |
| 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% |
0.53%
Kapitalisierung:
|
Volumen (24h):