Holen Sie sich die Stockscreener-App
46.67
1.53%
0.6019
Handel nachbörslich:
46.74
0.07
+0.15%
Adaptiv Select Etf-Aktien (ADPV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $46.90 | $46.40 | $0.50 | 11,767.0 | +1.31% |
| 2026-05-22 | $46.21 | $45.69 | $0.52 | 22,432.0 | +1.00% |
| 2026-05-21 | $45.68 | $45.36 | $0.319 | 8,142.0 | +0.20% |
| 2026-05-20 | $45.74 | $45.45 | $0.29 | 7,692.0 | +1.74% |
| 2026-05-19 | $44.98 | $44.00 | $0.9791 | 6,044.0 | -0.07% |
| 2026-05-18 | $44.84 | $44.47 | $0.375 | 9,348.0 | +0.30% |
| 2026-05-15 | $44.89 | $44.59 | $0.3015 | 4,354.0 | -1.68% |
| 2026-05-14 | $45.69 | $45.40 | $0.29 | 3,635.0 | -0.98% |
| 2026-05-13 | $45.86 | $45.54 | $0.32 | 13,802.0 | +0.04% |
| 2026-05-12 | $45.86 | $45.13 | $0.7299 | 10,609.0 | -0.71% |
| 2026-05-11 | $46.42 | $46.09 | $0.325 | 7,827.0 | +0.20% |
| 2026-05-08 | $46.07 | $45.41 | $0.66 | 15,257.0 | +2.54% |
| 2026-05-07 | $45.29 | $44.86 | $0.43 | 9,174.0 | -2.54% |
| 2026-05-06 | $46.13 | $45.38 | $0.748 | 23,710.0 | +0.93% |
| 2026-05-05 | $45.82 | $44.99 | $0.8301 | 8,588.0 | +2.69% |
| 2026-05-04 | $45.00 | $44.33 | $0.67 | 18,544.0 | -0.06% |
| 2026-05-01 | $44.51 | $44.02 | $0.4863 | 2,092.0 | +0.69% |
| 2026-04-30 | $44.20 | $43.75 | $0.45 | 11,863.0 | +1.19% |
| 2026-04-29 | $43.68 | $43.34 | $0.3403 | 4,956.0 | +1.46% |
| 2026-04-28 | $43.46 | $42.92 | $0.54 | 3,673.0 | -1.20% |
Adaptiv Select Etf-Aktien (ADPV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Adaptiv Select Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ADPV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Adaptiv Select Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Adaptiv Select Etf-Aktien (ADPV) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $46.90 | $44.00 | $2.90 | 194,784.0 | +5.59% |
| 2026-04 | $44.20 | $41.53 | $2.67 | 374,841.0 | +4.82% |
| 2026-03 | $44.51 | $40.23 | $4.28 | 264,134.0 | -6.60% |
| 2026-02 | $45.91 | $43.42 | $2.49 | 217,621.0 | +3.39% |
| 2026-01 | $46.31 | $43.11 | $3.20 | 356,872.0 | +1.94% |
Adaptiv Select Etf-Aktien (ADPV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $44.88 | $41.81 | $3.07 | 212,731.0 | +0.21% |
| 2025-11 | $44.00 | $38.57 | $5.43 | 404,326.0 | -0.35% |
| 2025-10 | $46.01 | $41.84 | $4.17 | 369,835.0 | +2.00% |
| 2025-09 | $43.81 | $39.24 | $4.57 | 311,370.0 | +3.67% |
| 2025-08 | $41.53 | $38.45 | $3.09 | 504,401.0 | +2.21% |
| 2025-07 | $40.69 | $36.27 | $4.42 | 350,665.0 | +8.37% |
| 2025-06 | $37.00 | $33.62 | $3.38 | 376,019.0 | +8.91% |
| 2025-05 | $34.91 | $33.56 | $1.35 | 428,760.0 | -1.52% |
| 2025-04 | $37.94 | $34.05 | $3.89 | 629,168.0 | +0.27% |
| 2025-03 | $38.67 | $32.81 | $5.86 | 478,579.0 | -8.72% |
| 2025-02 | $42.49 | $36.45 | $6.05 | 883,535.0 | -3.59% |
| 2025-01 | $39.32 | $34.64 | $4.68 | 513,724.0 | +9.82% |
Adaptiv Select Etf-Aktien (ADPV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $38.51 | $34.85 | $3.66 | 283,555.0 | -5.35% |
| 2024-11 | $38.40 | $32.12 | $6.28 | 177,989.0 | +15.49% |
| 2024-10 | $33.76 | $31.42 | $2.34 | 135,828.0 | +2.93% |
| 2024-09 | $32.30 | $30.64 | $1.66 | 127,049.0 | -0.35% |
| 2024-08 | $32.08 | $27.58 | $4.50 | 90,275.0 | +2.96% |
| 2024-07 | $31.69 | $30.06 | $1.63 | 126,816.0 | +2.93% |
| 2024-06 | $30.94 | $29.40 | $1.54 | 111,618.0 | -2.30% |
| 2024-05 | $31.84 | $28.43 | $3.41 | 384,960.0 | +7.89% |
| 2024-04 | $30.67 | $27.61 | $3.06 | 131,745.0 | -4.32% |
| 2024-03 | $30.45 | $27.91 | $2.54 | 54,299.0 | +7.74% |
| 2024-02 | $27.84 | $24.92 | $2.92 | 76,760.0 | +11.81% |
| 2024-01 | $25.53 | $23.75 | $1.78 | 194,270.0 | +0.03% |
0.64%
Kapitalisierung:
|
Volumen (24h):