Scarica l'app Stockscreener
84.50
0.41%
-0.3452
Dopo l'orario di chiusura:
84.10
-0.395
-0.47%
Storico Dei Prezzi Delle Azioni Di AdvisorShares Dorsey Wright (AADR)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-03 | $84.56 | $84.10 | $0.4628 | 1,827.0 | -0.41% |
| 2025-10-31 | $85.02 | $84.42 | $0.6039 | 828.0 | +0.00% |
| 2025-10-30 | $85.40 | $84.69 | $0.71 | 3,130.0 | -0.50% |
| 2025-10-29 | $86.00 | $85.26 | $0.7381 | 2,223.0 | -0.13% |
| 2025-10-28 | $85.50 | $84.46 | $1.04 | 2,870.0 | +0.99% |
| 2025-10-27 | $84.74 | $83.91 | $0.83 | 5,123.0 | +0.77% |
| 2025-10-24 | $83.89 | $83.77 | $0.125 | 1,521.0 | +0.76% |
| 2025-10-23 | $83.92 | $82.78 | $1.14 | 8,321.0 | +0.62% |
| 2025-10-22 | $83.34 | $81.60 | $1.74 | 14,302.0 | -1.02% |
| 2025-10-21 | $86.72 | $83.00 | $3.72 | 4,362.0 | -1.93% |
| 2025-10-20 | $85.62 | $84.19 | $1.43 | 3,092.0 | +1.28% |
| 2025-10-17 | $84.82 | $83.19 | $1.63 | 1,912.0 | -1.33% |
| 2025-10-16 | $85.82 | $84.96 | $0.8539 | 2,475.0 | +0.29% |
| 2025-10-15 | $85.33 | $83.89 | $1.44 | 1,326.0 | +1.41% |
| 2025-10-14 | $84.35 | $83.12 | $1.23 | 4,600.0 | -0.45% |
| 2025-10-13 | $84.45 | $83.64 | $0.8139 | 2,923.0 | +3.26% |
| 2025-10-10 | $84.64 | $81.59 | $3.05 | 2,270.0 | -3.60% |
| 2025-10-09 | $85.83 | $84.01 | $1.82 | 3,681.0 | -1.72% |
| 2025-10-08 | $86.42 | $85.73 | $0.688 | 5,372.0 | +0.47% |
| 2025-10-07 | $86.33 | $85.25 | $1.08 | 1,159.0 | -0.86% |
AdvisorShares Dorsey Wright Stock (AADR) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni AdvisorShares Dorsey Wright nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni AADR. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni AdvisorShares Dorsey Wright fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
AdvisorShares Dorsey Wright Storia dei prezzi delle azioni (AADR) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $84.56 | $84.10 | $0.4628 | 3,654.0 | -0.41% |
| 2025-10 | $87.64 | $81.59 | $6.05 | 88,541.0 | -2.21% |
| 2025-09 | $87.26 | $81.50 | $5.76 | 45,905.0 | +5.30% |
| 2025-08 | $84.34 | $76.84 | $7.50 | 45,557.0 | +5.07% |
| 2025-07 | $80.47 | $77.44 | $3.03 | 155,085.0 | -0.71% |
| 2025-06 | $79.72 | $75.51 | $4.21 | 62,861.0 | +1.80% |
| 2025-05 | $81.17 | $74.23 | $6.94 | 113,960.0 | +3.61% |
| 2025-04 | $74.98 | $61.52 | $13.46 | 252,626.0 | +0.65% |
| 2025-03 | $78.77 | $72.59 | $6.18 | 173,047.0 | -0.55% |
| 2025-02 | $80.18 | $71.13 | $9.05 | 122,234.0 | +0.55% |
| 2025-01 | $75.88 | $69.41 | $6.47 | 75,635.0 | +7.80% |
AdvisorShares Dorsey Wright Storia dei prezzi delle azioni (AADR) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $71.89 | $68.52 | $3.37 | 35,453.0 | +1.50% |
| 2024-11 | $68.39 | $64.14 | $4.25 | 29,226.0 | +6.59% |
| 2024-10 | $65.97 | $62.80 | $3.16 | 14,586.0 | +0.60% |
| 2024-09 | $64.60 | $60.74 | $3.86 | 7,160.0 | +0.93% |
| 2024-08 | $63.05 | $54.57 | $8.48 | 18,870.0 | +1.42% |
| 2024-07 | $64.29 | $60.71 | $3.58 | 19,804.0 | +0.42% |
| 2024-06 | $64.40 | $61.52 | $2.88 | 17,928.0 | -4.45% |
| 2024-05 | $65.40 | $60.83 | $4.57 | 24,768.0 | +6.18% |
| 2024-04 | $63.18 | $59.36 | $3.82 | 18,936.0 | -1.91% |
| 2024-03 | $63.00 | $58.82 | $4.18 | 25,905.0 | +7.22% |
| 2024-02 | $58.61 | $55.31 | $3.30 | 25,724.0 | +3.66% |
| 2024-01 | $56.13 | $53.59 | $2.54 | 13,320.0 | -0.44% |
AdvisorShares Dorsey Wright Storia dei prezzi delle azioni (AADR) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $56.34 | $53.01 | $3.33 | 23,281.0 | +4.42% |
| 2023-11 | $54.19 | $47.12 | $7.07 | 22,877.0 | +14.14% |
| 2023-10 | $50.33 | $46.37 | $3.96 | 28,804.0 | -3.77% |
| 2023-09 | $52.54 | $48.02 | $4.52 | 60,793.0 | -6.07% |
| 2023-08 | $52.98 | $49.36 | $3.62 | 25,422.0 | -1.74% |
| 2023-07 | $53.11 | $48.10 | $5.01 | 61,953.0 | +7.05% |
| 2023-06 | $50.58 | $45.76 | $4.82 | 68,578.0 | +7.92% |
| 2023-05 | $48.19 | $45.62 | $2.57 | 31,242.0 | -4.38% |
| 2023-04 | $49.53 | $47.03 | $2.50 | 68,699.0 | +0.64% |
| 2023-03 | $49.84 | $44.58 | $5.26 | 30,480.0 | -1.65% |
| 2023-02 | $50.42 | $47.22 | $3.20 | 24,390.0 | -3.50% |
| 2023-01 | $50.68 | $47.03 | $3.65 | 189,859.0 | +5.39% |
5.71%
0.34%
Capitalizzazione:
|
Volume (24 ore):