Scarica l'app Stockscreener
81.15
0.56%
0.45
Dopo l'orario di chiusura:
81.15
Storico Dei Prezzi Delle Azioni Di Avantis International Equity Etf (AVDE)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12-18 | $81.61 | $81.00 | $0.605 | 1,047,278.0 | +0.56% |
| 2025-12-17 | $81.28 | $80.69 | $0.5906 | 867,410.0 | -0.58% |
| 2025-12-16 | $81.51 | $80.94 | $0.565 | 685,683.0 | -1.64% |
| 2025-12-15 | $82.78 | $82.27 | $0.5101 | 759,242.0 | +0.47% |
| 2025-12-12 | $82.71 | $81.76 | $0.9458 | 1,435,899.0 | -0.50% |
| 2025-12-11 | $82.69 | $82.15 | $0.535 | 992,509.0 | +0.71% |
| 2025-12-10 | $82.13 | $81.15 | $0.98 | 882,024.0 | +0.99% |
| 2025-12-09 | $81.48 | $81.14 | $0.345 | 762,205.0 | -0.07% |
| 2025-12-08 | $81.56 | $81.10 | $0.46 | 526,777.0 | -0.16% |
| 2025-12-05 | $81.71 | $81.22 | $0.49 | 640,457.0 | +0.06% |
| 2025-12-04 | $81.50 | $81.14 | $0.361 | 520,418.0 | +0.25% |
| 2025-12-03 | $81.11 | $80.69 | $0.4226 | 853,559.0 | +0.58% |
| 2025-12-02 | $80.75 | $80.35 | $0.395 | 1,000,720.0 | +0.14% |
| 2025-12-01 | $80.87 | $80.47 | $0.395 | 866,951.0 | -0.53% |
| 2025-11-28 | $80.96 | $80.52 | $0.44 | 229,659.0 | +0.66% |
| 2025-11-26 | $80.57 | $79.81 | $0.755 | 708,047.0 | +1.14% |
| 2025-11-25 | $79.57 | $78.66 | $0.9099 | 650,377.0 | +1.27% |
| 2025-11-24 | $78.59 | $78.04 | $0.555 | 1,084,237.0 | +0.36% |
| 2025-11-21 | $78.39 | $77.42 | $0.9703 | 876,917.0 | +1.31% |
| 2025-11-20 | $78.94 | $77.20 | $1.74 | 992,540.0 | -1.34% |
| 2025-11-19 | $78.72 | $77.93 | $0.798 | 690,303.0 | -0.23% |
| 2025-11-18 | $78.71 | $77.96 | $0.7501 | 769,139.0 | -1.06% |
Avantis International Equity Etf Stock (AVDE) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Avantis International Equity Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni AVDE. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Avantis International Equity Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Avantis International Equity Etf Storia dei prezzi delle azioni (AVDE) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $82.78 | $80.35 | $2.43 | 12,888,393.0 | +0.25% |
| 2025-11 | $81.28 | $77.20 | $4.08 | 14,493,349.0 | +1.96% |
| 2025-10 | $80.44 | $77.59 | $2.85 | 17,644,224.0 | +0.62% |
| 2025-09 | $79.13 | $75.68 | $3.45 | 19,823,673.0 | +2.67% |
| 2025-08 | $78.14 | $72.79 | $5.35 | 11,929,275.0 | +4.80% |
| 2025-07 | $76.20 | $73.00 | $3.20 | 15,789,532.0 | -0.92% |
| 2025-06 | $74.53 | $72.08 | $2.45 | 8,858,806.0 | +1.56% |
| 2025-05 | $73.26 | $68.54 | $4.72 | 9,418,905.0 | +5.69% |
| 2025-04 | $69.14 | $58.55 | $10.59 | 12,811,720.0 | +4.04% |
| 2025-03 | $68.81 | $65.63 | $3.18 | 8,760,146.0 | +1.02% |
| 2025-02 | $66.67 | $62.56 | $4.11 | 6,226,085.0 | +2.72% |
| 2025-01 | $64.75 | $60.22 | $4.53 | 8,175,670.0 | +4.06% |
Avantis International Equity Etf Storia dei prezzi delle azioni (AVDE) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $65.32 | $60.26 | $5.06 | 7,487,467.0 | -4.43% |
| 2024-11 | $65.09 | $62.43 | $2.66 | 5,531,476.0 | +0.61% |
| 2024-10 | $67.02 | $63.26 | $3.76 | 6,086,546.0 | -4.88% |
| 2024-09 | $67.83 | $63.31 | $4.52 | 4,177,039.0 | +1.31% |
| 2024-08 | $66.28 | $59.02 | $7.26 | 5,342,363.0 | +2.62% |
| 2024-07 | $65.11 | $62.21 | $2.90 | 5,606,722.0 | +3.55% |
| 2024-06 | $65.39 | $61.83 | $3.56 | 7,316,632.0 | -4.45% |
| 2024-05 | $65.47 | $61.63 | $3.84 | 4,799,861.0 | +5.28% |
| 2024-04 | $64.17 | $61.01 | $3.16 | 4,734,870.0 | -2.90% |
| 2024-03 | $63.84 | $61.26 | $2.58 | 5,940,738.0 | +4.13% |
| 2024-02 | $61.48 | $58.59 | $2.89 | 5,161,038.0 | +2.39% |
| 2024-01 | $60.51 | $57.97 | $2.55 | 4,166,881.0 | -1.08% |
Avantis International Equity Etf Storia dei prezzi delle azioni (AVDE) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $60.74 | $57.86 | $2.88 | 5,882,153.0 | +4.21% |
| 2023-11 | $58.34 | $53.70 | $4.64 | 4,067,800.0 | +7.91% |
| 2023-10 | $56.12 | $52.86 | $3.26 | 5,997,379.0 | -3.43% |
| 2023-09 | $58.13 | $55.05 | $3.08 | 3,688,435.0 | -3.15% |
| 2023-08 | $59.18 | $55.69 | $3.49 | 3,797,442.0 | -3.61% |
| 2023-07 | $59.83 | $55.63 | $4.20 | 3,121,095.0 | +3.85% |
| 2023-06 | $59.57 | $55.93 | $3.64 | 4,177,647.0 | +3.09% |
| 2023-05 | $58.84 | $55.37 | $3.47 | 5,638,799.0 | -4.79% |
| 2023-04 | $58.85 | $56.77 | $2.08 | 3,215,538.0 | +2.54% |
| 2023-03 | $57.15 | $53.00 | $4.15 | 2,475,959.0 | +0.00% |
0.06%
1.34%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):