Holen Sie sich die Stockscreener-App
27.23
2.17%
0.5794
Adaptive Core Etf-Aktien (RULE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04-24 | $27.07 | $27.07 | $0.00 | 600.0 | +1.57% |
| 2026-04-23 | $26.66 | $26.61 | $0.05 | 481.0 | -0.16% |
| 2026-04-22 | $26.69 | $26.66 | $0.0326 | 339.0 | +1.47% |
| 2026-04-21 | $26.31 | $26.29 | $0.0153 | 423.0 | -1.03% |
| 2026-04-20 | $26.58 | $26.52 | $0.0601 | 1,090.0 | -0.17% |
| 2026-04-17 | $26.63 | $26.63 | $0.00 | 225.0 | +1.64% |
| 2026-04-16 | $26.20 | $26.20 | $0.00 | 82.00 | +0.30% |
| 2026-04-15 | $26.12 | $26.08 | $0.0401 | 1,336.0 | -1.03% |
| 2026-04-14 | $26.39 | $26.16 | $0.233 | 552.0 | +1.46% |
| 2026-04-13 | $26.01 | $26.01 | $0.00 | 165.0 | +0.55% |
| 2026-04-10 | $25.92 | $25.87 | $0.0549 | 1,203.0 | +0.23% |
| 2026-04-09 | $25.81 | $25.48 | $0.33 | 328.0 | +1.34% |
| 2026-04-08 | $25.47 | $25.37 | $0.0984 | 1,670.0 | +4.41% |
| 2026-04-07 | $24.39 | $24.39 | $0.00 | 2.00 | +0.22% |
| 2026-04-06 | $24.34 | $24.20 | $0.1395 | 806.0 | +0.60% |
| 2026-04-02 | $24.20 | $24.07 | $0.1204 | 706.0 | -0.02% |
| 2026-04-01 | $24.20 | $24.20 | $0.00 | 170.0 | +2.49% |
| 2026-03-31 | $23.61 | $23.22 | $0.3911 | 937.0 | +3.70% |
| 2026-03-30 | $22.85 | $22.71 | $0.14 | 656.0 | -2.01% |
| 2026-03-27 | $23.31 | $23.23 | $0.08 | 1,190.0 | -0.66% |
| 2026-03-26 | $23.45 | $23.39 | $0.06 | 632.0 | -3.07% |
| 2026-03-25 | $24.13 | $24.13 | $0.00 | 84.00 | +0.35% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $27.07 | $24.07 | $3.00 | 10,178.0 | +14.65% |
| 2026-03 | $25.74 | $22.71 | $3.03 | 25,167.0 | -8.05% |
| 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% |
0.26%
1.34%
Kapitalisierung:
|
Volumen (24h):