Holen Sie sich die Stockscreener-App
23.85
0.68%
-0.1625
Adaptive Core Etf-Aktien (RULE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-13 | $23.85 | $23.85 | $0.00 | 81.00 | -0.68% |
| 2026-03-12 | $24.02 | $24.02 | $0.00 | 839.0 | -2.25% |
| 2026-03-11 | $24.65 | $24.56 | $0.09 | 2,142.0 | -0.04% |
| 2026-03-10 | $24.81 | $24.58 | $0.2311 | 375.0 | +0.82% |
| 2026-03-09 | $24.38 | $24.38 | $0.00 | 1.00 | +1.79% |
| 2026-03-06 | $24.14 | $23.95 | $0.1907 | 1,690.0 | -2.60% |
| 2026-03-05 | $24.59 | $24.41 | $0.1783 | 2,540.0 | -2.26% |
| 2026-03-04 | $25.16 | $25.16 | $0.00 | 6.00 | +1.00% |
| 2026-03-03 | $24.91 | $24.65 | $0.2575 | 863.0 | -3.25% |
| 2026-03-02 | $25.74 | $25.74 | $0.00 | 124.0 | +0.25% |
| 2026-02-27 | $25.71 | $25.59 | $0.12 | 905.0 | -0.34% |
| 2026-02-26 | $25.77 | $25.77 | $0.00 | 221.0 | -1.15% |
| 2026-02-25 | $26.12 | $26.06 | $0.0551 | 773.0 | +1.08% |
| 2026-02-24 | $25.83 | $25.79 | $0.0439 | 354.0 | +0.77% |
| 2026-02-23 | $25.59 | $25.59 | $0.00 | 77.00 | -0.34% |
| 2026-02-20 | $25.68 | $25.68 | $0.00 | 153.0 | +1.07% |
| 2026-02-19 | $25.40 | $25.31 | $0.0948 | 1,162.0 | -0.37% |
| 2026-02-18 | $25.50 | $25.50 | $0.00 | 40.00 | +1.47% |
| 2026-02-17 | $25.21 | $25.13 | $0.0788 | 737.0 | -0.55% |
| 2026-02-13 | $25.27 | $25.27 | $0.00 | 201.0 | +0.52% |
| 2026-02-12 | $25.26 | $25.14 | $0.12 | 425.0 | -2.09% |
Adaptive Core Etf-Aktien (RULE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Adaptive Core Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der RULE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Adaptive Core Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Adaptive Core Etf-Aktien (RULE) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $25.74 | $23.85 | $1.89 | 8,742.0 | -7.10% |
| 2026-02 | $26.12 | $24.56 | $1.56 | 9,885.0 | +2.18% |
| 2026-01 | $25.92 | $23.28 | $2.64 | 34,581.0 | +9.62% |
Adaptive Core Etf-Aktien (RULE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $23.33 | $22.21 | $1.12 | 22,247.0 | +1.72% |
| 2025-11 | $23.33 | $21.46 | $1.87 | 11,202.0 | -1.82% |
| 2025-10 | $23.48 | $22.31 | $1.17 | 27,443.0 | +1.56% |
| 2025-09 | $23.01 | $22.06 | $0.952 | 27,012.0 | +2.03% |
| 2025-08 | $22.80 | $22.23 | $0.5734 | 31,763.0 | -1.34% |
| 2025-07 | $23.01 | $22.29 | $0.7192 | 26,309.0 | +0.40% |
| 2025-06 | $22.59 | $21.54 | $1.05 | 35,192.0 | +3.90% |
| 2025-05 | $21.84 | $20.73 | $1.11 | 46,403.0 | +5.08% |
| 2025-04 | $20.82 | $18.63 | $2.19 | 76,723.0 | +0.34% |
| 2025-03 | $21.92 | $20.16 | $1.76 | 143,370.0 | -5.76% |
| 2025-02 | $23.00 | $21.51 | $1.49 | 210,796.0 | -3.70% |
| 2025-01 | $23.03 | $21.66 | $1.37 | 49,692.0 | +3.67% |
Adaptive Core Etf-Aktien (RULE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $23.64 | $21.82 | $1.82 | 49,131.0 | -6.46% |
| 2024-11 | $23.51 | $21.70 | $1.81 | 93,941.0 | +7.65% |
| 2024-10 | $22.45 | $21.66 | $0.79 | 105,513.0 | -0.32% |
| 2024-09 | $22.05 | $21.19 | $0.8597 | 166,047.0 | -0.55% |
| 2024-08 | $22.01 | $20.32 | $1.69 | 448,654.0 | +1.20% |
| 2024-07 | $22.25 | $21.00 | $1.25 | 210,402.0 | +0.28% |
| 2024-06 | $21.99 | $21.30 | $0.6885 | 95,904.0 | -0.02% |
| 2024-05 | $22.00 | $20.90 | $1.10 | 105,966.0 | +2.42% |
| 2024-04 | $22.23 | $20.86 | $1.37 | 202,575.0 | -3.78% |
| 2024-03 | $22.03 | $21.27 | $0.7638 | 105,975.0 | +2.64% |
| 2024-02 | $21.50 | $20.66 | $0.8356 | 85,228.0 | +3.95% |
| 2024-01 | $20.93 | $19.74 | $1.19 | 84,255.0 | +1.25% |
0.14%
1.12%
Kapitalisierung:
|
Volumen (24h):