Holen Sie sich die Stockscreener-App
51.80
0.32%
0.167
Aptus Drawdown Managed Equity Etf-Aktien (ADME) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $51.90 | $51.57 | $0.329 | 21,402.0 | +0.32% |
| 2025-12-09 | $51.76 | $51.39 | $0.37 | 17,660.0 | -0.02% |
| 2025-12-08 | $51.90 | $51.57 | $0.33 | 6,236.0 | -0.39% |
| 2025-12-05 | $52.03 | $51.80 | $0.2266 | 10,577.0 | +0.11% |
| 2025-12-04 | $51.81 | $51.65 | $0.1601 | 14,235.0 | +0.05% |
| 2025-12-03 | $51.90 | $51.52 | $0.383 | 22,301.0 | +0.18% |
| 2025-12-02 | $51.79 | $51.58 | $0.21 | 6,438.0 | +0.28% |
| 2025-12-01 | $51.74 | $51.52 | $0.218 | 11,546.0 | -0.50% |
| 2025-11-28 | $51.78 | $51.63 | $0.1496 | 12,109.0 | +0.35% |
| 2025-11-26 | $51.68 | $51.42 | $0.26 | 11,820.0 | +0.62% |
| 2025-11-25 | $51.34 | $50.70 | $0.64 | 30,291.0 | +0.67% |
| 2025-11-24 | $50.96 | $50.57 | $0.3899 | 20,195.0 | +1.30% |
| 2025-11-21 | $50.55 | $49.98 | $0.565 | 15,265.0 | +0.61% |
| 2025-11-20 | $51.35 | $49.95 | $1.40 | 9,485.0 | -1.16% |
| 2025-11-19 | $50.84 | $50.34 | $0.50 | 12,675.0 | +0.37% |
| 2025-11-18 | $50.57 | $50.12 | $0.45 | 8,174.0 | -0.55% |
| 2025-11-17 | $51.16 | $50.54 | $0.62 | 14,580.0 | -0.72% |
| 2025-11-14 | $55.00 | $49.30 | $5.70 | 30,496.0 | -0.18% |
| 2025-11-13 | $51.66 | $50.35 | $1.31 | 25,774.0 | -1.39% |
| 2025-11-12 | $51.92 | $50.40 | $1.52 | 19,516.0 | +0.04% |
| 2025-11-11 | $51.95 | $50.55 | $1.40 | 25,257.0 | +0.25% |
Aptus Drawdown Managed Equity Etf-Aktien (ADME) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Aptus Drawdown Managed Equity Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ADME-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Aptus Drawdown Managed Equity Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Aptus Drawdown Managed Equity Etf-Aktien (ADME) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $52.03 | $51.39 | $0.6366 | 131,797.0 | +0.03% |
| 2025-11 | $55.00 | $49.30 | $5.70 | 295,400.0 | -0.03% |
| 2025-10 | $52.45 | $50.32 | $2.13 | 232,725.0 | +1.43% |
| 2025-09 | $51.29 | $48.92 | $2.37 | 162,329.0 | +3.16% |
| 2025-08 | $50.22 | $48.09 | $2.13 | 214,008.0 | +1.29% |
| 2025-07 | $49.38 | $47.97 | $1.41 | 212,596.0 | +1.39% |
| 2025-06 | $48.38 | $46.23 | $2.15 | 577,622.0 | +3.86% |
| 2025-05 | $46.67 | $44.03 | $2.64 | 426,495.0 | +5.33% |
| 2025-04 | $45.00 | $39.85 | $5.15 | 342,080.0 | -0.78% |
| 2025-03 | $48.10 | $43.66 | $4.44 | 411,488.0 | -5.71% |
| 2025-02 | $48.52 | $46.25 | $2.27 | 227,994.0 | -1.50% |
| 2025-01 | $48.56 | $45.68 | $2.88 | 802,486.0 | +2.35% |
Aptus Drawdown Managed Equity Etf-Aktien (ADME) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $48.49 | $46.72 | $1.77 | 529,064.0 | -2.09% |
| 2024-11 | $48.04 | $40.81 | $7.23 | 1,436,452.0 | +4.82% |
| 2024-10 | $47.25 | $45.69 | $1.56 | 337,535.0 | -0.87% |
| 2024-09 | $46.22 | $43.84 | $2.38 | 218,152.0 | +1.23% |
| 2024-08 | $45.64 | $42.37 | $3.27 | 776,145.0 | +3.09% |
| 2024-07 | $45.28 | $43.49 | $1.79 | 197,511.0 | +1.21% |
| 2024-06 | $44.15 | $41.96 | $2.19 | 408,595.0 | +3.72% |
| 2024-05 | $42.54 | $40.25 | $2.29 | 391,604.0 | +4.36% |
| 2024-04 | $41.99 | $39.94 | $2.05 | 152,477.0 | -3.76% |
| 2024-03 | $42.10 | $40.66 | $1.44 | 206,768.0 | +2.54% |
| 2024-02 | $41.08 | $39.20 | $1.88 | 357,876.0 | +4.65% |
| 2024-01 | $39.68 | $37.77 | $1.91 | 333,911.0 | +1.79% |
Aptus Drawdown Managed Equity Etf-Aktien (ADME) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $38.60 | $36.92 | $1.68 | 167,779.0 | +3.54% |
| 2023-11 | $37.17 | $34.54 | $2.63 | 451,366.0 | +7.87% |
| 2023-10 | $35.88 | $33.91 | $1.97 | 612,209.0 | +0.00% |
1.39%
Kapitalisierung:
|
Volumen (24h):