Holen Sie sich die Stockscreener-App
36.72
1.03%
0.3733
Handel nachbörslich:
36.69
-0.0333
-0.09%
Adaptiv Select Etf-Aktien (ADPV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-02 | $36.72 | $36.41 | $0.3133 | 13,061.0 | +1.03% |
| 2025-07-01 | $37.04 | $36.27 | $0.77 | 19,298.0 | -1.72% |
| 2025-06-30 | $37.00 | $36.84 | $0.165 | 9,617.0 | +1.55% |
| 2025-06-27 | $36.58 | $36.20 | $0.38 | 10,343.0 | -0.11% |
| 2025-06-26 | $36.46 | $36.09 | $0.375 | 18,925.0 | +1.39% |
| 2025-06-25 | $36.46 | $35.92 | $0.54 | 9,329.0 | -1.07% |
| 2025-06-24 | $36.44 | $36.02 | $0.42 | 73,556.0 | +1.85% |
| 2025-06-23 | $35.69 | $35.05 | $0.6388 | 5,526.0 | +0.89% |
| 2025-06-20 | $35.64 | $35.33 | $0.31 | 3,571.0 | -0.16% |
| 2025-06-18 | $35.50 | $35.16 | $0.34 | 6,314.0 | +1.32% |
| 2025-06-17 | $35.18 | $34.83 | $0.35 | 20,418.0 | -0.65% |
| 2025-06-16 | $35.21 | $35.00 | $0.2111 | 71,631.0 | +2.83% |
| 2025-06-13 | $34.61 | $34.12 | $0.49 | 19,079.0 | -1.42% |
| 2025-06-12 | $34.72 | $34.49 | $0.2347 | 9,092.0 | +0.50% |
| 2025-06-11 | $34.67 | $34.41 | $0.257 | 3,716.0 | +0.11% |
| 2025-06-10 | $34.86 | $34.44 | $0.4208 | 28,175.0 | -0.40% |
| 2025-06-09 | $34.79 | $34.58 | $0.21 | 11,902.0 | +0.01% |
| 2025-06-06 | $34.76 | $34.41 | $0.3499 | 16,842.0 | +1.09% |
| 2025-06-05 | $34.61 | $34.11 | $0.5026 | 21,862.0 | +0.46% |
| 2025-06-04 | $34.31 | $34.06 | $0.25 | 22,094.0 | -0.47% |
| 2025-06-03 | $34.38 | $33.97 | $0.4054 | 10,670.0 | +0.20% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $37.04 | $36.27 | $0.77 | 45,420.0 | -0.71% |
| 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% |
Adaptiv Select Etf-Aktien (ADPV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $25.18 | $23.27 | $1.91 | 160,411.0 | +5.84% |
| 2023-11 | $23.73 | $22.36 | $1.37 | 182,316.0 | +4.07% |
| 2023-10 | $24.75 | $22.21 | $2.54 | 145,949.0 | -6.80% |
| 2023-09 | $25.69 | $23.70 | $1.99 | 194,214.0 | -4.63% |
| 2023-08 | $25.82 | $23.98 | $1.85 | 188,054.0 | -1.73% |
| 2023-07 | $26.05 | $24.02 | $2.03 | 133,118.0 | +3.67% |
| 2023-06 | $24.96 | $22.78 | $2.18 | 123,337.0 | +10.28% |
| 2023-05 | $23.39 | $22.31 | $1.08 | 99,990.0 | -0.10% |
| 2023-04 | $23.46 | $22.31 | $1.15 | 91,374.0 | -3.43% |
| 2023-03 | $23.46 | $22.55 | $0.91 | 315,559.0 | +0.00% |
0.07%
Kapitalisierung:
|
Volumen (24h):