Holen Sie sich die Stockscreener-App
29.19
0.38%
0.11
Adaptive Alpha Opportunities Etf-Aktien (AGOX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-03 | $29.20 | $29.20 | $0.00 | 443.0 | +0.41% |
| 2025-07-02 | $29.12 | $28.83 | $0.288 | 27,629.0 | +0.36% |
| 2025-07-01 | $29.48 | $28.88 | $0.60 | 30,010.0 | -2.05% |
| 2025-06-30 | $29.71 | $29.43 | $0.2794 | 19,126.0 | +0.78% |
| 2025-06-27 | $29.44 | $28.93 | $0.51 | 15,208.0 | +1.45% |
| 2025-06-26 | $29.07 | $28.62 | $0.45 | 11,008.0 | +0.56% |
| 2025-06-25 | $28.91 | $28.58 | $0.3288 | 11,472.0 | +0.95% |
| 2025-06-24 | $28.56 | $28.07 | $0.4899 | 17,384.0 | +2.26% |
| 2025-06-23 | $27.95 | $27.51 | $0.44 | 28,362.0 | +0.22% |
| 2025-06-20 | $27.88 | $27.59 | $0.29 | 7,724.0 | +0.18% |
| 2025-06-18 | $28.17 | $27.72 | $0.451 | 20,434.0 | -0.25% |
| 2025-06-17 | $28.13 | $27.75 | $0.38 | 14,948.0 | -1.21% |
| 2025-06-16 | $28.51 | $27.92 | $0.5872 | 14,612.0 | +0.32% |
| 2025-06-13 | $28.22 | $27.78 | $0.44 | 24,873.0 | -0.99% |
| 2025-06-12 | $28.37 | $27.99 | $0.38 | 19,902.0 | +0.04% |
| 2025-06-11 | $28.50 | $28.21 | $0.29 | 24,402.0 | +0.46% |
| 2025-06-10 | $28.41 | $28.05 | $0.3562 | 9,326.0 | -0.59% |
| 2025-06-09 | $28.54 | $28.35 | $0.1899 | 10,249.0 | +0.37% |
| 2025-06-06 | $28.55 | $28.17 | $0.379 | 9,095.0 | +0.04% |
| 2025-06-05 | $28.40 | $28.07 | $0.3318 | 17,990.0 | -0.17% |
| 2025-06-04 | $28.40 | $28.13 | $0.27 | 23,915.0 | -0.43% |
| 2025-06-03 | $28.51 | $28.07 | $0.4399 | 27,530.0 | +1.07% |
Adaptive Alpha Opportunities Etf-Aktien (AGOX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Adaptive Alpha Opportunities Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der AGOX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Adaptive Alpha Opportunities Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Adaptive Alpha Opportunities Etf-Aktien (AGOX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $29.48 | $28.83 | $0.65 | 58,082.0 | -1.29% |
| 2025-06 | $29.71 | $27.51 | $2.20 | 365,100.0 | +6.64% |
| 2025-05 | $29.11 | $26.08 | $3.03 | 769,502.0 | +7.44% |
| 2025-04 | $26.60 | $21.31 | $5.29 | 1,365,757.0 | +5.54% |
| 2025-03 | $27.64 | $23.84 | $3.80 | 1,241,351.0 | -10.51% |
| 2025-02 | $29.07 | $26.19 | $2.88 | 446,270.0 | -2.15% |
| 2025-01 | $29.41 | $26.30 | $3.11 | 783,834.0 | +2.88% |
Adaptive Alpha Opportunities Etf-Aktien (AGOX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $30.11 | $25.21 | $4.90 | 792,475.0 | -7.34% |
| 2024-11 | $30.44 | $27.41 | $3.04 | 544,421.0 | +5.80% |
| 2024-10 | $30.65 | $27.84 | $2.81 | 683,747.0 | -3.20% |
| 2024-09 | $29.43 | $26.93 | $2.50 | 618,447.0 | +2.39% |
| 2024-08 | $29.70 | $26.40 | $3.30 | 1,071,901.0 | +0.19% |
| 2024-07 | $29.07 | $26.00 | $3.07 | 712,535.0 | +0.90% |
| 2024-06 | $29.47 | $24.99 | $4.48 | 594,671.0 | +5.59% |
| 2024-05 | $27.24 | $24.37 | $2.87 | 471,226.0 | +7.10% |
| 2024-04 | $25.58 | $24.02 | $1.56 | 557,930.0 | -3.82% |
| 2024-03 | $26.60 | $24.86 | $1.74 | 763,903.0 | +2.34% |
| 2024-02 | $25.33 | $24.05 | $1.27 | 667,226.0 | +3.79% |
| 2024-01 | $24.60 | $23.77 | $0.83 | 1,105,283.0 | -0.85% |
Adaptive Alpha Opportunities Etf-Aktien (AGOX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $24.58 | $23.69 | $0.89 | 1,301,801.0 | +1.91% |
| 2023-11 | $23.88 | $22.19 | $1.69 | 620,080.0 | +7.81% |
| 2023-10 | $23.04 | $21.86 | $1.18 | 860,000.0 | -2.30% |
| 2023-09 | $24.98 | $22.44 | $2.54 | 640,621.0 | -4.54% |
| 2023-08 | $24.23 | $22.82 | $1.41 | 677,716.0 | -1.33% |
| 2023-07 | $24.99 | $22.97 | $2.02 | 661,869.0 | +2.73% |
| 2023-06 | $23.67 | $22.01 | $1.66 | 702,126.0 | +6.16% |
| 2023-05 | $22.37 | $21.17 | $1.20 | 457,527.0 | +1.33% |
| 2023-04 | $21.95 | $21.19 | $0.7598 | 441,995.0 | -0.06% |
| 2023-03 | $21.79 | $20.35 | $1.44 | 379,726.0 | +0.00% |
0.14%
0.09%
Kapitalisierung:
|
Volumen (24h):