Holen Sie sich die Stockscreener-App
26.30
0.23%
0.06
Alps Smith Core Plus Bond Etf-Aktien (SMTH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-13 | $26.30 | $26.22 | $0.08 | 249,542.0 | +0.23% |
| 2025-10-10 | $26.27 | $26.20 | $0.07 | 1,734,628.0 | +0.34% |
| 2025-10-09 | $26.19 | $26.14 | $0.0499 | 223,204.0 | -0.08% |
| 2025-10-08 | $26.23 | $26.15 | $0.0799 | 222,996.0 | -0.04% |
| 2025-10-07 | $26.21 | $26.16 | $0.05 | 216,920.0 | +0.10% |
| 2025-10-06 | $26.19 | $26.14 | $0.0475 | 174,318.0 | -0.17% |
| 2025-10-03 | $26.24 | $26.20 | $0.04 | 174,198.0 | -0.08% |
| 2025-10-02 | $26.25 | $26.18 | $0.0688 | 259,591.0 | +0.15% |
| 2025-10-01 | $26.21 | $26.10 | $0.115 | 284,293.0 | +0.08% |
| 2025-09-30 | $26.20 | $26.12 | $0.0792 | 214,737.0 | +0.08% |
| 2025-09-29 | $26.17 | $26.12 | $0.05 | 184,691.0 | +0.15% |
| 2025-09-26 | $26.13 | $26.07 | $0.0626 | 277,047.0 | +0.10% |
| 2025-09-25 | $26.08 | $26.04 | $0.04 | 334,346.0 | -0.13% |
| 2025-09-24 | $26.14 | $26.11 | $0.0286 | 307,180.0 | -0.19% |
| 2025-09-23 | $26.17 | $26.12 | $0.0462 | 863,571.0 | +0.11% |
| 2025-09-22 | $26.15 | $26.12 | $0.03 | 409,400.0 | -0.08% |
| 2025-09-19 | $26.17 | $26.13 | $0.0365 | 193,619.0 | -0.08% |
| 2025-09-18 | $26.19 | $26.12 | $0.07 | 283,338.0 | -0.53% |
| 2025-09-17 | $26.41 | $26.29 | $0.1186 | 212,315.0 | -0.11% |
| 2025-09-16 | $26.37 | $26.33 | $0.04 | 214,617.0 | +0.08% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $26.30 | $26.10 | $0.20 | 3,789,232.0 | +0.54% |
| 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% |
0.91%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):