Holen Sie sich die Stockscreener-App
26.07
0.32%
-0.085
Handel nachbörslich:
26.07
Alps Smith Core Plus Bond Etf-Aktien (SMTH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $26.09 | $26.06 | $0.03 | 264,772.0 | -0.32% |
| 2025-12-11 | $26.20 | $26.15 | $0.055 | 230,799.0 | +0.00% |
| 2025-12-10 | $26.16 | $26.07 | $0.09 | 205,699.0 | +0.29% |
| 2025-12-09 | $26.14 | $26.07 | $0.0699 | 217,593.0 | -0.15% |
| 2025-12-08 | $26.15 | $26.08 | $0.07 | 255,907.0 | -0.11% |
| 2025-12-05 | $26.20 | $26.14 | $0.06 | 284,554.0 | -0.17% |
| 2025-12-04 | $26.20 | $26.17 | $0.03 | 251,682.0 | -0.21% |
| 2025-12-03 | $26.25 | $26.18 | $0.065 | 312,260.0 | +0.19% |
| 2025-12-02 | $26.20 | $26.15 | $0.0515 | 326,878.0 | +0.11% |
| 2025-12-01 | $26.18 | $26.15 | $0.027 | 180,094.0 | -0.42% |
| 2025-11-28 | $26.31 | $26.24 | $0.07 | 96,163.0 | -0.08% |
| 2025-11-26 | $26.30 | $26.22 | $0.08 | 230,195.0 | +0.19% |
| 2025-11-25 | $26.27 | $26.20 | $0.075 | 347,007.0 | +0.31% |
| 2025-11-24 | $26.20 | $26.16 | $0.04 | 207,707.0 | +0.15% |
| 2025-11-21 | $26.14 | $26.11 | $0.035 | 279,825.0 | +0.27% |
| 2025-11-20 | $26.11 | $26.06 | $0.045 | 276,905.0 | -0.27% |
| 2025-11-19 | $26.18 | $26.13 | $0.05 | 266,403.0 | -0.11% |
| 2025-11-18 | $26.18 | $26.12 | $0.06 | 300,780.0 | +0.15% |
| 2025-11-17 | $26.16 | $26.12 | $0.035 | 210,956.0 | +0.04% |
| 2025-11-14 | $26.19 | $26.05 | $0.1415 | 305,081.0 | -0.19% |
Alps Smith Core Plus Bond Etf-Aktien (SMTH) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Alps Smith Core Plus Bond Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SMTH-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Alps Smith Core Plus Bond Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Alps Smith Core Plus Bond Etf-Aktien (SMTH) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $26.25 | $26.06 | $0.19 | 2,795,010.0 | -0.80% |
| 2025-11 | $26.31 | $26.05 | $0.26 | 6,195,906.0 | +0.42% |
| 2025-10 | $26.47 | $26.10 | $0.37 | 7,510,268.0 | +0.04% |
| 2025-09 | $26.41 | $25.83 | $0.5786 | 6,326,777.0 | +0.73% |
| 2025-08 | $26.04 | $25.73 | $0.308 | 6,587,011.0 | +0.82% |
| 2025-07 | $25.90 | $25.52 | $0.38 | 5,458,579.0 | -0.35% |
| 2025-06 | $25.89 | $25.47 | $0.42 | 4,876,726.0 | +1.06% |
| 2025-05 | $25.85 | $25.23 | $0.62 | 5,942,289.0 | -0.89% |
| 2025-04 | $26.21 | $25.15 | $1.06 | 9,397,947.0 | -0.29% |
| 2025-03 | $26.06 | $25.64 | $0.42 | 6,014,134.0 | -0.44% |
| 2025-02 | $26.02 | $25.45 | $0.575 | 7,082,355.0 | +1.74% |
| 2025-01 | $25.62 | $25.18 | $0.4411 | 6,140,999.0 | +0.14% |
Alps Smith Core Plus Bond Etf-Aktien (SMTH) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $26.11 | $25.38 | $0.73 | 5,853,985.0 | -1.85% |
| 2024-11 | $25.98 | $25.63 | $0.35 | 7,902,404.0 | +0.58% |
| 2024-10 | $26.50 | $25.74 | $0.76 | 8,425,626.0 | -2.31% |
| 2024-09 | $26.71 | $26.24 | $0.47 | 4,025,444.0 | +1.11% |
| 2024-08 | $26.41 | $25.89 | $0.518 | 3,237,045.0 | +0.93% |
| 2024-07 | $25.91 | $25.28 | $0.6299 | 3,059,687.0 | +1.77% |
| 2024-06 | $25.79 | $25.32 | $0.465 | 2,203,178.0 | +0.45% |
| 2024-05 | $25.67 | $25.05 | $0.62 | 3,812,744.0 | +1.25% |
| 2024-04 | $25.56 | $24.92 | $0.6431 | 2,149,834.0 | -2.46% |
| 2024-03 | $25.88 | $25.49 | $0.39 | 3,211,087.0 | +0.38% |
| 2024-02 | $26.02 | $25.40 | $0.615 | 18,616,993.0 | -0.88% |
| 2024-01 | $25.98 | $25.51 | $0.47 | 289,956.0 | -0.75% |
Alps Smith Core Plus Bond Etf-Aktien (SMTH) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $26.16 | $25.10 | $1.06 | 5,230,196.0 | +0.00% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):