Holen Sie sich die Stockscreener-App
35.16
0.80%
-0.285
Handel nachbörslich:
35.17
0.005
+0.01%
Alps International Sector Dividend Dogs Etf-Aktien (IDOG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $35.73 | $35.13 | $0.598 | 10,532.0 | -0.80% |
| 2025-10-09 | $35.91 | $35.45 | $0.46 | 14,024.0 | -0.92% |
| 2025-10-08 | $35.89 | $35.72 | $0.1691 | 13,380.0 | -0.36% |
| 2025-10-07 | $36.17 | $35.89 | $0.28 | 44,340.0 | -0.69% |
| 2025-10-06 | $36.19 | $36.02 | $0.174 | 24,988.0 | -0.01% |
| 2025-10-03 | $36.25 | $35.98 | $0.27 | 15,002.0 | +0.44% |
| 2025-10-02 | $36.08 | $35.82 | $0.26 | 18,732.0 | +0.05% |
| 2025-10-01 | $36.12 | $35.82 | $0.2999 | 19,321.0 | +1.09% |
| 2025-09-30 | $35.70 | $35.40 | $0.2905 | 21,158.0 | +0.04% |
| 2025-09-29 | $35.68 | $35.49 | $0.19 | 15,529.0 | +0.21% |
| 2025-09-26 | $35.61 | $35.27 | $0.34 | 24,345.0 | +0.48% |
| 2025-09-25 | $35.49 | $35.18 | $0.31 | 29,133.0 | -0.49% |
| 2025-09-24 | $35.61 | $35.45 | $0.16 | 23,972.0 | -0.37% |
| 2025-09-23 | $35.85 | $35.64 | $0.21 | 52,710.0 | +0.22% |
| 2025-09-22 | $35.62 | $35.34 | $0.2788 | 33,859.0 | +0.23% |
| 2025-09-19 | $35.70 | $35.47 | $0.23 | 35,321.0 | -0.57% |
| 2025-09-18 | $35.81 | $35.59 | $0.2181 | 25,102.0 | -1.49% |
| 2025-09-17 | $36.47 | $36.13 | $0.3426 | 30,526.0 | -0.48% |
| 2025-09-16 | $36.51 | $36.24 | $0.2675 | 18,072.0 | +0.34% |
| 2025-09-15 | $36.38 | $36.09 | $0.29 | 19,502.0 | +0.74% |
| 2025-09-12 | $36.10 | $35.90 | $0.20 | 21,211.0 | -0.74% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $36.25 | $35.13 | $1.12 | 170,851.0 | -1.22% |
| 2025-09 | $36.51 | $35.18 | $1.33 | 553,889.0 | -0.38% |
| 2025-08 | $36.71 | $33.76 | $2.95 | 456,618.0 | +5.41% |
| 2025-07 | $35.58 | $33.71 | $1.87 | 489,706.0 | -0.06% |
| 2025-06 | $34.61 | $32.71 | $1.90 | 504,262.0 | +0.71% |
| 2025-05 | $33.97 | $32.40 | $1.57 | 1,083,299.0 | +3.46% |
| 2025-04 | $32.85 | $27.97 | $4.88 | 915,722.0 | +2.84% |
| 2025-03 | $33.18 | $31.27 | $1.91 | 694,477.0 | +2.12% |
| 2025-02 | $31.66 | $29.31 | $2.35 | 405,532.0 | +3.32% |
| 2025-01 | $30.46 | $28.52 | $1.94 | 1,094,969.0 | +3.88% |
Alps International Sector Dividend Dogs Etf-Aktien (IDOG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $30.26 | $28.12 | $2.14 | 633,500.0 | -1.94% |
| 2024-11 | $30.80 | $28.74 | $2.06 | 825,976.0 | -2.84% |
| 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% |
1.71%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):