Holen Sie sich die Stockscreener-App
23.95
0.07%
0.0158
Handel nachbörslich:
23.96
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 |
|---|---|---|---|---|---|
| 2026-03-05 | $23.98 | $23.83 | $0.15 | 27,739.0 | +0.07% |
| 2026-03-04 | $23.98 | $23.90 | $0.08 | 86,856.0 | -0.08% |
| 2026-03-03 | $24.08 | $23.89 | $0.195 | 61,310.0 | -0.20% |
| 2026-03-02 | $24.13 | $23.89 | $0.24 | 38,348.0 | +0.34% |
| 2026-02-27 | $23.94 | $23.79 | $0.15 | 71,107.0 | +0.57% |
| 2026-02-26 | $23.80 | $23.75 | $0.05 | 22,526.0 | +0.24% |
| 2026-02-25 | $23.77 | $23.70 | $0.065 | 18,408.0 | -0.06% |
| 2026-02-24 | $23.77 | $23.68 | $0.0869 | 21,602.0 | +0.06% |
| 2026-02-23 | $23.77 | $23.71 | $0.06 | 24,227.0 | +0.19% |
| 2026-02-20 | $23.69 | $23.61 | $0.08 | 302,727.0 | +0.36% |
| 2026-02-19 | $23.60 | $23.56 | $0.04 | 7,991.0 | +0.13% |
| 2026-02-18 | $23.58 | $23.55 | $0.03 | 18,243.0 | +0.17% |
| 2026-02-17 | $23.55 | $23.45 | $0.10 | 15,395.0 | -0.19% |
| 2026-02-13 | $23.58 | $23.48 | $0.105 | 4,245.0 | +0.64% |
| 2026-02-12 | $23.60 | $23.41 | $0.19 | 16,494.0 | -0.30% |
| 2026-02-11 | $23.56 | $23.48 | $0.08 | 17,478.0 | +0.03% |
| 2026-02-10 | $23.51 | $23.45 | $0.0625 | 7,077.0 | +0.29% |
| 2026-02-09 | $23.43 | $23.34 | $0.095 | 20,467.0 | +0.25% |
| 2026-02-06 | $23.37 | $23.33 | $0.04 | 12,213.0 | +0.50% |
| 2026-02-05 | $23.28 | $23.10 | $0.179 | 8,138.0 | -0.14% |
| 2026-02-04 | $23.30 | $23.23 | $0.075 | 10,767.0 | +0.38% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $24.13 | $23.83 | $0.30 | 241,992.0 | +0.12% |
| 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% |
1.30%
0.06%
Kapitalisierung:
|
Volumen (24h):