Holen Sie sich die Stockscreener-App
25.27
0.52%
0.13
Adaptive Core Etf-Aktien (RULE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
| 2026-02-11 | $25.68 | $25.68 | $0.00 | 61.00 | +1.52% |
| 2026-02-10 | $25.29 | $25.29 | $0.00 | 30.00 | -1.00% |
| 2026-02-09 | $25.55 | $25.48 | $0.067 | 1,016.0 | +0.98% |
| 2026-02-06 | $25.30 | $25.20 | $0.10 | 660.0 | +3.03% |
| 2026-02-05 | $24.72 | $24.56 | $0.1643 | 532.0 | -1.30% |
| 2026-02-04 | $24.89 | $24.79 | $0.10 | 1,028.0 | -2.60% |
| 2026-02-03 | $25.55 | $25.49 | $0.0551 | 291.0 | -0.27% |
| 2026-02-02 | $25.61 | $25.51 | $0.103 | 1,219.0 | +1.92% |
| 2026-01-30 | $25.54 | $25.11 | $0.425 | 1,726.0 | -3.04% |
| 2026-01-29 | $25.92 | $25.86 | $0.0584 | 2,628.0 | +0.59% |
| 2026-01-28 | $25.79 | $25.77 | $0.0237 | 304.0 | +1.04% |
| 2026-01-27 | $25.50 | $25.48 | $0.0199 | 295.0 | +1.94% |
| 2026-01-26 | $25.01 | $25.01 | $0.00 | 54.00 | +0.48% |
| 2026-01-23 | $24.89 | $24.86 | $0.0337 | 119.0 | -0.21% |
| 2026-01-22 | $25.04 | $24.95 | $0.0937 | 716.0 | +0.23% |
| 2026-01-21 | $24.89 | $24.69 | $0.1984 | 657.0 | +1.75% |
| 2026-01-20 | $24.51 | $24.44 | $0.07 | 1,225.0 | -1.09% |
| 2026-01-16 | $24.75 | $24.73 | $0.02 | 1,398.0 | +0.40% |
| 2026-01-15 | $24.77 | $24.63 | $0.1388 | 916.0 | +1.00% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $25.68 | $24.56 | $1.12 | 5,664.0 | +0.56% |
| 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% |
0.74%
0.47%
Kapitalisierung:
|
Volumen (24h):