Holen Sie sich die Stockscreener-App
49.49
1.79%
-0.90
Handel nachbörslich:
49.06
-0.43
-0.87%
Ark Fintech Innovation Etf-Aktien (ARKF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $50.61 | $49.07 | $1.54 | 134,958.0 | -1.79% |
| 2025-12-11 | $50.55 | $49.85 | $0.70 | 136,414.0 | -0.90% |
| 2025-12-10 | $51.25 | $50.10 | $1.15 | 134,147.0 | +0.67% |
| 2025-12-09 | $50.94 | $49.57 | $1.37 | 161,211.0 | +1.10% |
| 2025-12-08 | $50.41 | $49.61 | $0.80 | 141,791.0 | -0.06% |
| 2025-12-05 | $50.78 | $49.91 | $0.87 | 123,911.0 | -1.40% |
| 2025-12-04 | $50.70 | $49.72 | $0.98 | 108,959.0 | +1.00% |
| 2025-12-03 | $50.20 | $48.90 | $1.30 | 160,277.0 | +2.24% |
| 2025-12-02 | $49.86 | $48.91 | $0.9499 | 269,197.0 | +1.40% |
| 2025-12-01 | $48.91 | $48.04 | $0.8685 | 340,840.0 | -2.34% |
| 2025-11-28 | $49.80 | $49.07 | $0.725 | 170,601.0 | +1.64% |
| 2025-11-26 | $49.04 | $47.83 | $1.21 | 323,445.0 | +2.41% |
| 2025-11-25 | $47.85 | $46.30 | $1.55 | 110,371.0 | +0.66% |
| 2025-11-24 | $47.48 | $46.00 | $1.48 | 266,048.0 | +3.36% |
| 2025-11-21 | $46.30 | $44.45 | $1.85 | 320,420.0 | +1.31% |
| 2025-11-20 | $48.42 | $45.09 | $3.34 | 388,765.0 | -4.76% |
| 2025-11-19 | $48.21 | $46.64 | $1.57 | 298,811.0 | -1.08% |
| 2025-11-18 | $48.50 | $47.34 | $1.16 | 319,501.0 | -0.66% |
| 2025-11-17 | $49.59 | $47.69 | $1.90 | 277,188.0 | -2.92% |
| 2025-11-14 | $50.60 | $48.56 | $2.04 | 360,139.0 | -0.62% |
| 2025-11-13 | $52.48 | $49.74 | $2.74 | 192,129.0 | -5.08% |
Ark Fintech Innovation Etf-Aktien (ARKF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ark Fintech Innovation Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ARKF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ark Fintech Innovation Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ark Fintech Innovation Etf-Aktien (ARKF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $51.25 | $48.04 | $3.21 | 1,846,663.0 | -0.18% |
| 2025-11 | $56.78 | $44.45 | $12.33 | 5,173,823.0 | -12.42% |
| 2025-10 | $59.20 | $53.46 | $5.74 | 10,785,308.0 | -0.33% |
| 2025-09 | $58.35 | $51.68 | $6.67 | 9,730,633.0 | +6.09% |
| 2025-08 | $56.04 | $50.39 | $5.65 | 15,026,308.0 | -0.28% |
| 2025-07 | $55.82 | $48.89 | $6.93 | 13,139,997.0 | +6.87% |
| 2025-06 | $50.30 | $40.49 | $9.81 | 8,932,156.0 | +22.18% |
| 2025-05 | $41.82 | $35.42 | $6.40 | 6,283,130.0 | +13.97% |
| 2025-04 | $36.56 | $27.70 | $8.86 | 7,096,577.0 | +8.48% |
| 2025-03 | $39.24 | $32.21 | $7.03 | 9,336,242.0 | -12.63% |
| 2025-02 | $44.72 | $36.74 | $7.98 | 8,105,157.0 | -8.71% |
| 2025-01 | $42.72 | $36.02 | $6.70 | 7,828,423.0 | +12.55% |
Ark Fintech Innovation Etf-Aktien (ARKF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $41.71 | $37.00 | $4.71 | 13,094,548.0 | -4.53% |
| 2024-11 | $39.62 | $30.78 | $8.84 | 11,098,240.0 | +27.21% |
| 2024-10 | $32.37 | $28.87 | $3.50 | 7,927,346.0 | +3.52% |
| 2024-09 | $30.15 | $26.19 | $3.96 | 4,729,526.0 | +5.37% |
| 2024-08 | $28.95 | $22.85 | $6.10 | 8,248,604.0 | +3.97% |
| 2024-07 | $29.67 | $26.63 | $3.04 | 13,272,153.0 | -2.30% |
| 2024-06 | $28.39 | $26.47 | $1.92 | 6,967,186.0 | +4.46% |
| 2024-05 | $28.52 | $26.14 | $2.37 | 7,288,123.0 | -0.45% |
| 2024-04 | $30.40 | $26.52 | $3.88 | 10,804,019.0 | -11.67% |
| 2024-03 | $30.99 | $27.90 | $3.09 | 9,015,346.0 | +5.75% |
| 2024-02 | $28.93 | $25.34 | $3.59 | 10,855,122.0 | +12.29% |
| 2024-01 | $27.20 | $24.62 | $2.58 | 16,351,974.0 | -7.40% |
Ark Fintech Innovation Etf-Aktien (ARKF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $28.43 | $23.68 | $4.75 | 15,270,927.0 | +17.31% |
| 2023-11 | $24.04 | $17.79 | $6.25 | 9,798,335.0 | +30.18% |
| 2023-10 | $19.98 | $17.37 | $2.61 | 11,846,722.0 | -6.71% |
| 2023-09 | $21.63 | $18.57 | $3.06 | 8,204,206.0 | -8.12% |
| 2023-08 | $23.94 | $19.06 | $4.88 | 15,588,080.0 | -12.93% |
| 2023-07 | $24.21 | $20.34 | $3.87 | 13,377,940.0 | +15.73% |
| 2023-06 | $21.16 | $19.12 | $2.04 | 10,673,555.0 | +7.51% |
| 2023-05 | $19.73 | $16.93 | $2.80 | 17,132,417.0 | +10.32% |
| 2023-04 | $18.85 | $17.21 | $1.64 | 10,662,422.0 | -6.27% |
| 2023-03 | $19.02 | $16.19 | $2.83 | 20,576,159.0 | +4.56% |
| 2023-02 | $21.08 | $17.40 | $3.68 | 23,372,453.0 | -2.44% |
| 2023-01 | $18.82 | $13.82 | $5.00 | 20,347,480.0 | +29.22% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):