Holen Sie sich die Stockscreener-App
30.78
0.63%
0.1926
Handel nachbörslich:
30.78
Alps International Sector Dividend Dogs Etf-Aktien (IDOG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-05 | $30.80 | $30.55 | $0.2455 | 43,274.0 | +0.63% |
| 2024-11-04 | $30.78 | $30.55 | $0.2299 | 12,619.0 | +0.38% |
| 2024-11-01 | $30.63 | $30.44 | $0.1899 | 14,120.0 | +0.52% |
| 2024-10-31 | $30.39 | $30.13 | $0.26 | 7,415.0 | -0.60% |
| 2024-10-30 | $30.58 | $30.41 | $0.1662 | 16,083.0 | -0.52% |
| 2024-10-29 | $30.74 | $30.57 | $0.171 | 17,813.0 | -0.52% |
| 2024-10-28 | $30.88 | $30.64 | $0.2352 | 18,457.0 | +0.68% |
| 2024-10-25 | $30.79 | $30.54 | $0.2478 | 132,108.0 | -0.22% |
| 2024-10-24 | $30.77 | $30.58 | $0.1863 | 17,170.0 | +0.69% |
| 2024-10-23 | $30.54 | $30.41 | $0.13 | 10,461.0 | -0.71% |
| 2024-10-22 | $30.77 | $30.56 | $0.2118 | 20,058.0 | -0.38% |
| 2024-10-21 | $30.92 | $30.69 | $0.23 | 21,152.0 | -0.98% |
| 2024-10-18 | $31.10 | $30.97 | $0.1313 | 20,656.0 | +0.55% |
| 2024-10-17 | $30.94 | $30.80 | $0.143 | 21,029.0 | -0.32% |
| 2024-10-16 | $31.05 | $30.92 | $0.1301 | 8,510.0 | +0.81% |
| 2024-10-15 | $31.01 | $30.71 | $0.30 | 77,199.0 | -1.20% |
| 2024-10-14 | $31.19 | $30.97 | $0.2195 | 15,811.0 | +0.14% |
| 2024-10-11 | $31.12 | $30.91 | $0.21 | 25,361.0 | +0.29% |
| 2024-10-10 | $31.05 | $30.91 | $0.14 | 18,810.0 | +0.08% |
| 2024-10-09 | $31.06 | $30.76 | $0.3047 | 7,866.0 | -0.23% |
| 2024-10-08 | $31.15 | $30.94 | $0.21 | 24,642.0 | -0.88% |
Alps International Sector Dividend Dogs Etf-Aktien (IDOG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Alps International Sector Dividend Dogs Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der IDOG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Alps International Sector Dividend Dogs Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Alps International Sector Dividend Dogs Etf-Aktien (IDOG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $30.80 | $30.44 | $0.3599 | 113,287.0 | +1.54% |
| 2024-10 | $31.80 | $30.13 | $1.68 | 576,974.0 | -4.84% |
| 2024-09 | $32.18 | $30.55 | $1.63 | 314,533.0 | +0.52% |
| 2024-08 | $31.88 | $28.86 | $3.02 | 517,846.0 | +3.41% |
| 2024-07 | $30.98 | $29.77 | $1.21 | 529,072.0 | +3.25% |
| 2024-06 | $31.59 | $29.44 | $2.15 | 470,447.0 | -5.75% |
| 2024-05 | $31.79 | $29.37 | $2.42 | 472,331.0 | +7.00% |
| 2024-04 | $30.29 | $28.70 | $1.59 | 942,760.0 | -0.98% |
| 2024-03 | $29.97 | $29.13 | $0.84 | 729,156.0 | +1.50% |
| 2024-02 | $29.50 | $28.27 | $1.23 | 721,940.0 | +0.42% |
| 2024-01 | $30.14 | $28.71 | $1.43 | 1,246,137.0 | -2.39% |
Alps International Sector Dividend Dogs Etf-Aktien (IDOG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $30.07 | $28.78 | $1.29 | 683,277.0 | +3.87% |
| 2023-11 | $28.96 | $26.49 | $2.47 | 589,525.0 | +8.41% |
| 2023-10 | $27.46 | $26.06 | $1.40 | 659,279.0 | -2.63% |
| 2023-09 | $28.74 | $26.99 | $1.75 | 1,138,870.0 | -2.89% |
| 2023-08 | $28.83 | $27.33 | $1.50 | 650,452.0 | -3.59% |
| 2023-07 | $29.37 | $27.28 | $2.09 | 452,921.0 | +3.85% |
| 2023-06 | $28.90 | $27.12 | $1.78 | 490,690.0 | +4.00% |
| 2023-05 | $28.85 | $26.72 | $2.13 | 406,336.0 | -5.97% |
| 2023-04 | $28.67 | $27.61 | $1.06 | 312,447.0 | +3.54% |
| 2023-03 | $28.00 | $26.04 | $1.96 | 960,383.0 | +1.44% |
| 2023-02 | $27.94 | $26.97 | $0.9701 | 1,002,236.0 | -0.85% |
| 2023-01 | $27.60 | $25.66 | $1.94 | 1,617,186.0 | +8.05% |
Alps International Sector Dividend Dogs Etf-Aktien (IDOG) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $26.36 | $24.90 | $1.46 | 463,251.0 | -2.04% |
| 2022-11 | $26.08 | $22.42 | $3.66 | 396,130.0 | +13.39% |
| 2022-10 | $23.14 | $21.21 | $1.93 | 855,310.0 | +7.56% |
| 2022-09 | $24.68 | $21.18 | $3.50 | 852,667.0 | -11.69% |
| 2022-08 | $25.73 | $24.11 | $1.62 | 1,083,982.0 | -4.53% |
| 2022-07 | $25.31 | $23.55 | $1.76 | 648,316.0 | +0.46% |
| 2022-06 | $28.62 | $24.80 | $3.82 | 1,193,659.0 | -10.89% |
| 2022-05 | $28.47 | $25.98 | $2.49 | 479,515.0 | +4.05% |
| 2022-04 | $28.70 | $26.83 | $1.87 | 336,466.0 | -3.60% |
| 2022-03 | $28.75 | $26.15 | $2.60 | 969,768.0 | -0.05% |
| 2022-02 | $29.79 | $27.24 | $2.55 | 496,764.0 | -2.22% |
| 2022-01 | $29.53 | $27.78 | $1.75 | 707,642.0 | +3.33% |
1.06%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):