Holen Sie sich die Stockscreener-App
29.66
1.43%
-0.43
Handel nachbörslich:
29.66
Adaptive Alpha Opportunities Etf-Aktien (AGOX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $30.11 | $29.57 | $0.54 | 23,115.0 | -1.43% |
| 2025-12-11 | $30.20 | $29.71 | $0.4852 | 75,503.0 | +0.23% |
| 2025-12-10 | $30.21 | $29.80 | $0.41 | 14,102.0 | +0.16% |
| 2025-12-09 | $30.14 | $29.90 | $0.2399 | 16,423.0 | +0.04% |
| 2025-12-08 | $30.47 | $29.85 | $0.62 | 17,756.0 | -0.28% |
| 2025-12-05 | $30.40 | $29.86 | $0.5445 | 36,735.0 | -0.32% |
| 2025-12-04 | $30.25 | $30.02 | $0.23 | 12,565.0 | +0.13% |
| 2025-12-03 | $30.20 | $29.76 | $0.44 | 10,287.0 | +0.40% |
| 2025-12-02 | $30.20 | $29.87 | $0.3337 | 35,679.0 | +0.42% |
| 2025-12-01 | $30.14 | $29.73 | $0.415 | 30,662.0 | -1.12% |
| 2025-11-28 | $30.86 | $29.11 | $1.75 | 38,552.0 | +0.20% |
| 2025-11-26 | $30.25 | $29.76 | $0.49 | 34,886.0 | +1.35% |
| 2025-11-25 | $29.76 | $29.29 | $0.4652 | 21,395.0 | +0.92% |
| 2025-11-24 | $29.56 | $29.11 | $0.45 | 74,047.0 | +0.68% |
| 2025-11-21 | $29.39 | $28.68 | $0.7099 | 183,662.0 | +0.38% |
| 2025-11-20 | $30.25 | $28.98 | $1.27 | 132,751.0 | -1.35% |
| 2025-11-19 | $29.80 | $29.46 | $0.34 | 237,462.0 | -0.51% |
| 2025-11-18 | $29.82 | $29.53 | $0.29 | 9,108.0 | -0.48% |
| 2025-11-17 | $30.20 | $29.70 | $0.50 | 18,519.0 | -0.19% |
| 2025-11-14 | $30.34 | $29.90 | $0.4414 | 120,791.0 | -1.58% |
| 2025-11-13 | $30.86 | $30.23 | $0.627 | 33,259.0 | -0.75% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $30.47 | $29.57 | $0.90 | 295,942.0 | -1.76% |
| 2025-11 | $31.55 | $28.68 | $2.87 | 1,465,670.0 | -3.39% |
| 2025-10 | $31.63 | $30.24 | $1.39 | 657,697.0 | +1.80% |
| 2025-09 | $30.95 | $29.20 | $1.75 | 655,113.0 | +4.24% |
| 2025-08 | $30.46 | $29.03 | $1.43 | 601,761.0 | -1.27% |
| 2025-07 | $30.21 | $27.49 | $2.72 | 462,400.0 | +0.83% |
| 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% |
0.33%
Kapitalisierung:
|
Volumen (24h):