Holen Sie sich die Stockscreener-App
33.67
0.91%
-0.31
Alps International Sector Dividend Dogs Etf-Aktien (IDOG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-03 | $33.71 | $33.45 | $0.2574 | 15,345.0 | -0.91% |
| 2025-06-02 | $33.98 | $33.55 | $0.435 | 15,543.0 | +0.89% |
| 2025-05-30 | $33.79 | $33.47 | $0.32 | 119,748.0 | -0.08% |
| 2025-05-29 | $33.84 | $33.56 | $0.2804 | 75,867.0 | +0.18% |
| 2025-05-28 | $33.74 | $33.34 | $0.40 | 122,532.0 | -0.47% |
| 2025-05-27 | $33.91 | $33.63 | $0.28 | 18,285.0 | +1.05% |
| 2025-05-23 | $33.48 | $33.24 | $0.24 | 12,262.0 | -0.27% |
| 2025-05-22 | $33.68 | $33.32 | $0.3598 | 32,935.0 | -0.36% |
| 2025-05-21 | $33.97 | $33.57 | $0.3985 | 42,960.0 | -0.56% |
| 2025-05-20 | $33.86 | $33.53 | $0.33 | 56,537.0 | +1.07% |
| 2025-05-19 | $33.50 | $33.19 | $0.3111 | 52,572.0 | +0.84% |
| 2025-05-16 | $33.22 | $32.97 | $0.2545 | 17,937.0 | +0.33% |
| 2025-05-15 | $33.12 | $32.72 | $0.399 | 63,458.0 | +0.52% |
| 2025-05-14 | $33.14 | $32.81 | $0.33 | 40,532.0 | -0.60% |
| 2025-05-13 | $33.21 | $32.78 | $0.4299 | 31,575.0 | +0.61% |
| 2025-05-12 | $32.99 | $32.76 | $0.23 | 15,229.0 | +0.61% |
| 2025-05-09 | $32.77 | $32.66 | $0.1089 | 27,588.0 | +0.80% |
| 2025-05-08 | $32.74 | $32.42 | $0.32 | 24,839.0 | -0.47% |
| 2025-05-07 | $32.81 | $32.60 | $0.2055 | 90,948.0 | -0.66% |
| 2025-05-06 | $32.94 | $32.71 | $0.228 | 10,011.0 | -0.30% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $33.98 | $33.45 | $0.53 | 46,233.0 | -0.03% |
| 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% |
0.53%
0.76%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):