Holen Sie sich die Stockscreener-App
77.46
0.51%
0.39
Ab Us Low Volatility Equity Etf-Aktien (LOWV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-18 | $77.82 | $77.46 | $0.36 | 12,505.0 | +0.51% |
| 2025-12-17 | $77.50 | $77.07 | $0.43 | 10,482.0 | -1.27% |
| 2025-12-16 | $78.06 | $77.29 | $0.77 | 20,253.0 | +0.32% |
| 2025-12-15 | $77.90 | $77.73 | $0.17 | 7,698.0 | -0.32% |
| 2025-12-12 | $78.20 | $77.99 | $0.2116 | 5,817.0 | -0.82% |
| 2025-12-11 | $78.80 | $78.47 | $0.3274 | 3,786.0 | +0.28% |
| 2025-12-10 | $78.56 | $78.12 | $0.44 | 2,728.0 | +0.46% |
| 2025-12-09 | $78.38 | $78.13 | $0.245 | 16,849.0 | -0.19% |
| 2025-12-08 | $78.84 | $78.28 | $0.5618 | 8,510.0 | -0.74% |
| 2025-12-05 | $78.86 | $78.50 | $0.36 | 24,547.0 | +0.18% |
| 2025-12-04 | $78.73 | $78.39 | $0.34 | 9,144.0 | +0.17% |
| 2025-12-03 | $78.73 | $78.38 | $0.35 | 5,676.0 | +0.03% |
| 2025-12-02 | $78.75 | $78.53 | $0.22 | 10,687.0 | -0.75% |
| 2025-12-01 | $79.16 | $78.63 | $0.53 | 8,936.0 | -0.09% |
| 2025-11-28 | $79.23 | $79.11 | $0.125 | 4,161.0 | -0.21% |
| 2025-11-26 | $79.40 | $78.87 | $0.53 | 12,616.0 | +0.27% |
| 2025-11-25 | $79.19 | $77.80 | $1.39 | 4,508.0 | +1.57% |
| 2025-11-24 | $77.98 | $77.37 | $0.6053 | 10,347.0 | +1.20% |
| 2025-11-21 | $77.57 | $76.52 | $1.05 | 1,995.0 | +0.88% |
| 2025-11-20 | $78.28 | $76.30 | $1.98 | 3,454.0 | -1.23% |
| 2025-11-19 | $77.74 | $77.04 | $0.70 | 5,367.0 | +0.12% |
| 2025-11-18 | $77.55 | $77.08 | $0.4659 | 1,190.0 | -0.52% |
Ab Us Low Volatility Equity Etf-Aktien (LOWV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ab Us Low Volatility Equity Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der LOWV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ab Us Low Volatility Equity Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ab Us Low Volatility Equity Etf-Aktien (LOWV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $79.16 | $77.07 | $2.09 | 147,618.0 | -2.24% |
| 2025-11 | $79.40 | $76.30 | $3.10 | 125,976.0 | +1.09% |
| 2025-10 | $80.12 | $77.30 | $2.82 | 139,918.0 | -0.30% |
| 2025-09 | $78.65 | $75.52 | $3.13 | 124,499.0 | +2.82% |
| 2025-08 | $76.93 | $74.62 | $2.31 | 123,762.0 | +1.11% |
| 2025-07 | $76.48 | $74.74 | $1.74 | 221,812.0 | +0.68% |
| 2025-06 | $75.11 | $72.36 | $2.75 | 161,838.0 | +3.31% |
| 2025-05 | $72.89 | $69.90 | $2.99 | 149,297.0 | +4.30% |
| 2025-04 | $71.96 | $62.19 | $9.77 | 238,464.0 | -0.06% |
| 2025-03 | $72.59 | $68.50 | $4.09 | 239,926.0 | -3.48% |
| 2025-02 | $73.26 | $71.22 | $2.04 | 130,853.0 | -0.00% |
| 2025-01 | $72.96 | $69.47 | $3.49 | 87,143.0 | +2.63% |
Ab Us Low Volatility Equity Etf-Aktien (LOWV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $73.07 | $70.13 | $2.94 | 80,249.0 | -2.44% |
| 2024-11 | $72.77 | $69.53 | $3.24 | 154,409.0 | +4.22% |
| 2024-10 | $71.04 | $69.21 | $1.83 | 183,123.0 | -0.96% |
| 2024-09 | $70.15 | $67.07 | $3.09 | 52,955.0 | +0.90% |
| 2024-08 | $69.53 | $64.54 | $4.99 | 83,574.0 | +2.56% |
| 2024-07 | $68.44 | $66.48 | $1.96 | 41,182.0 | +1.81% |
| 2024-06 | $66.93 | $64.01 | $2.92 | 29,937.0 | +3.96% |
| 2024-05 | $65.27 | $61.70 | $3.57 | 37,470.0 | +3.67% |
| 2024-04 | $64.12 | $61.51 | $2.61 | 166,312.0 | -3.75% |
| 2024-03 | $64.19 | $62.10 | $2.09 | 52,003.0 | +2.28% |
| 2024-02 | $63.19 | $61.36 | $1.83 | 78,649.0 | +3.03% |
| 2024-01 | $61.75 | $58.41 | $3.34 | 154,583.0 | +3.19% |
Ab Us Low Volatility Equity Etf-Aktien (LOWV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $59.18 | $57.30 | $1.88 | 34,613.0 | +2.22% |
| 2023-11 | $57.90 | $54.22 | $3.68 | 27,081.0 | +7.38% |
| 2023-10 | $55.63 | $52.65 | $2.98 | 63,960.0 | +0.00% |
0.10%
1.27%
Kapitalisierung:
|
Volumen (24h):