Holen Sie sich die Stockscreener-App
17.56
0.48%
-0.0847
Handel nachbörslich:
17.56
Guinness Atkinson Asia Pacific Dividend Builder Etf-Aktien (ADIV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04-06 | $17.61 | $17.52 | $0.0866 | 14,875.0 | -0.48% |
| 2026-04-02 | $17.64 | $17.45 | $0.1947 | 93,085.0 | +0.06% |
| 2026-04-01 | $17.68 | $17.57 | $0.1057 | 8,288.0 | +0.22% |
| 2026-03-31 | $17.59 | $17.30 | $0.30 | 5,762.0 | +1.75% |
| 2026-03-30 | $17.44 | $17.23 | $0.21 | 14,035.0 | -0.81% |
| 2026-03-27 | $17.44 | $17.27 | $0.17 | 311,437.0 | +1.00% |
| 2026-03-26 | $17.61 | $17.26 | $0.35 | 30,481.0 | -2.54% |
| 2026-03-25 | $17.76 | $17.68 | $0.08 | 1,050.0 | +1.20% |
| 2026-03-24 | $17.60 | $17.48 | $0.12 | 5,108.0 | -1.07% |
| 2026-03-23 | $17.80 | $17.67 | $0.13 | 8,513.0 | +0.74% |
| 2026-03-20 | $17.68 | $17.51 | $0.1666 | 15,261.0 | -3.02% |
| 2026-03-19 | $18.11 | $17.99 | $0.12 | 53,220.0 | +0.86% |
| 2026-03-18 | $18.09 | $17.91 | $0.175 | 12,379.0 | -1.95% |
| 2026-03-17 | $18.31 | $18.22 | $0.09 | 7,123.0 | +1.02% |
| 2026-03-16 | $18.17 | $18.08 | $0.09 | 6,286.0 | +1.04% |
| 2026-03-13 | $18.05 | $17.91 | $0.1444 | 20,132.0 | -0.11% |
| 2026-03-12 | $18.07 | $17.96 | $0.108 | 1,675.0 | -0.91% |
| 2026-03-11 | $18.12 | $18.05 | $0.075 | 628.0 | -0.04% |
| 2026-03-10 | $18.32 | $18.13 | $0.1873 | 7,433.0 | +0.24% |
| 2026-03-09 | $18.13 | $17.79 | $0.34 | 10,296.0 | +0.78% |
Guinness Atkinson Asia Pacific Dividend Builder Etf-Aktien (ADIV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Guinness Atkinson Asia Pacific Dividend Builder Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ADIV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Guinness Atkinson Asia Pacific Dividend Builder Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Guinness Atkinson Asia Pacific Dividend Builder Etf-Aktien (ADIV) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04 | $17.68 | $17.45 | $0.2267 | 131,123.0 | -0.20% |
| 2026-03 | $18.90 | $17.23 | $1.67 | 1,073,436.0 | -7.52% |
| 2026-02 | $19.38 | $18.41 | $0.97 | 350,329.0 | +2.39% |
| 2026-01 | $18.94 | $18.24 | $0.6984 | 234,612.0 | +2.49% |
Guinness Atkinson Asia Pacific Dividend Builder Etf-Aktien (ADIV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $18.50 | $17.76 | $0.74 | 350,902.0 | -1.30% |
| 2025-11 | $18.83 | $17.73 | $1.10 | 294,459.0 | +1.15% |
| 2025-10 | $18.65 | $17.52 | $1.13 | 147,175.0 | +1.02% |
| 2025-09 | $18.83 | $17.45 | $1.38 | 136,263.0 | +0.31% |
| 2025-08 | $18.55 | $17.17 | $1.38 | 412,809.0 | +1.92% |
| 2025-07 | $18.25 | $17.00 | $1.25 | 110,784.0 | +0.45% |
| 2025-06 | $18.50 | $16.66 | $1.84 | 87,015.0 | +6.27% |
| 2025-05 | $17.00 | $15.42 | $1.58 | 89,704.0 | +7.42% |
| 2025-04 | $15.52 | $13.43 | $2.10 | 149,105.0 | +0.40% |
| 2025-03 | $16.20 | $15.27 | $0.93 | 164,207.0 | -1.84% |
| 2025-02 | $16.07 | $15.44 | $0.627 | 105,386.0 | +0.85% |
| 2025-01 | $15.74 | $14.89 | $0.8492 | 26,282.0 | +1.50% |
Guinness Atkinson Asia Pacific Dividend Builder Etf-Aktien (ADIV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $16.92 | $15.14 | $1.78 | 14,167.0 | -1.55% |
| 2024-11 | $16.25 | $15.38 | $0.8746 | 30,667.0 | -0.77% |
| 2024-10 | $17.60 | $15.73 | $1.87 | 79,331.0 | -3.31% |
| 2024-09 | $17.00 | $14.80 | $2.20 | 51,313.0 | +6.17% |
| 2024-08 | $15.47 | $13.78 | $1.69 | 23,378.0 | +5.11% |
| 2024-07 | $15.13 | $14.27 | $0.8594 | 13,411.0 | -0.27% |
| 2024-06 | $15.03 | $14.51 | $0.517 | 25,092.0 | +1.53% |
| 2024-05 | $15.16 | $14.06 | $1.11 | 6,929.0 | +2.27% |
| 2024-04 | $14.28 | $13.51 | $0.7723 | 11,432.0 | +0.50% |
| 2024-03 | $14.51 | $13.98 | $0.53 | 17,268.0 | -0.28% |
| 2024-02 | $14.24 | $13.47 | $0.7706 | 18,014.0 | +3.16% |
| 2024-01 | $13.79 | $13.18 | $0.6087 | 23,914.0 | -2.92% |
0.43%
Kapitalisierung:
|
Volumen (24h):