45.67
Global X Adaptive U S Factor Etf-Aktien (AUSF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2025-07-23 | $45.90 | $45.42 | $0.48 | 14,323.0 | +0.59% |
2025-07-22 | $45.47 | $45.00 | $0.47 | 51,482.0 | +0.84% |
2025-07-21 | $45.30 | $44.94 | $0.36 | 41,409.0 | -0.13% |
2025-07-18 | $45.15 | $44.83 | $0.3199 | 122,812.0 | -0.20% |
2025-07-17 | $45.18 | $44.62 | $0.56 | 120,697.0 | +0.80% |
2025-07-16 | $44.82 | $44.30 | $0.52 | 67,888.0 | +0.83% |
2025-07-15 | $45.34 | $44.45 | $0.89 | 56,681.0 | -1.77% |
2025-07-14 | $45.40 | $45.14 | $0.2598 | 96,364.0 | -0.20% |
2025-07-11 | $45.87 | $45.08 | $0.7929 | 191,428.0 | -0.79% |
2025-07-10 | $45.70 | $45.27 | $0.43 | 149,093.0 | +0.53% |
2025-07-09 | $45.50 | $45.15 | $0.3499 | 74,009.0 | +0.11% |
2025-07-08 | $45.54 | $45.20 | $0.34 | 959,605.0 | +0.31% |
2025-07-07 | $45.53 | $45.02 | $0.515 | 116,074.0 | -0.59% |
2025-07-03 | $45.92 | $45.42 | $0.4955 | 21,256.0 | -0.02% |
2025-07-02 | $45.55 | $45.00 | $0.5499 | 213,025.0 | +0.60% |
2025-07-01 | $45.72 | $44.64 | $1.08 | 66,615.0 | +1.30% |
2025-06-30 | $44.72 | $44.43 | $0.29 | 23,482.0 | +0.79% |
2025-06-27 | $44.52 | $44.12 | $0.4008 | 29,128.0 | +0.18% |
2025-06-26 | $44.58 | $44.06 | $0.515 | 32,139.0 | +0.75% |
2025-06-25 | $44.28 | $43.88 | $0.40 | 36,058.0 | -0.84% |
2025-06-24 | $44.38 | $44.05 | $0.3299 | 51,882.0 | +0.61% |
Global X Adaptive U S Factor Etf-Aktien (AUSF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Global X Adaptive U S Factor Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der AUSF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Global X Adaptive U S Factor Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Global X Adaptive U S Factor Etf-Aktien (AUSF) Preisverlauf 2025
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2025-07 | $45.92 | $44.30 | $1.62 | 2,362,761.0 | +2.19% |
2025-06 | $44.72 | $42.95 | $1.77 | 1,178,125.0 | +2.81% |
2025-05 | $44.18 | $42.26 | $1.92 | 1,640,855.0 | +2.35% |
2025-04 | $43.92 | $38.55 | $5.37 | 1,730,574.0 | -2.68% |
2025-03 | $44.15 | $41.90 | $2.25 | 793,866.0 | -0.34% |
2025-02 | $43.99 | $42.91 | $1.08 | 2,289,823.0 | +0.25% |
2025-01 | $44.10 | $41.54 | $2.56 | 940,162.0 | +4.03% |
Global X Adaptive U S Factor Etf-Aktien (AUSF) Preisverlauf 2024
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-12 | $45.08 | $41.55 | $3.53 | 644,308.0 | -6.76% |
2024-11 | $45.31 | $42.13 | $3.18 | 850,685.0 | +5.02% |
2024-10 | $43.92 | $42.00 | $1.92 | 732,170.0 | +0.23% |
2024-09 | $42.80 | $40.45 | $2.35 | 652,212.0 | +0.52% |
2024-08 | $42.49 | $39.66 | $2.83 | 884,143.0 | +1.00% |
2024-07 | $42.41 | $39.31 | $3.10 | 732,567.0 | +6.01% |
2024-06 | $40.18 | $38.84 | $1.34 | 408,434.0 | -0.66% |
2024-05 | $40.35 | $38.87 | $1.48 | 617,933.0 | +2.46% |
2024-04 | $41.71 | $38.55 | $3.16 | 697,840.0 | -4.62% |
2024-03 | $40.99 | $38.70 | $2.29 | 523,310.0 | +4.48% |
2024-02 | $39.30 | $37.53 | $1.77 | 532,955.0 | +3.32% |
2024-01 | $38.65 | $36.38 | $2.27 | 375,467.0 | +1.83% |
Global X Adaptive U S Factor Etf-Aktien (AUSF) Preisverlauf 2023
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2023-12 | $37.50 | $34.44 | $3.06 | 258,834.0 | +8.17% |
2023-11 | $34.52 | $31.39 | $3.13 | 462,828.0 | +9.96% |
2023-10 | $32.04 | $30.61 | $1.43 | 159,036.0 | -0.67% |
2023-09 | $33.12 | $31.41 | $1.71 | 186,105.0 | -4.75% |
2023-08 | $33.12 | $31.99 | $1.13 | 133,488.0 | -0.30% |
2023-07 | $33.14 | $31.20 | $1.94 | 224,592.0 | +4.09% |
2023-06 | $31.92 | $29.54 | $2.38 | 96,232.0 | +7.85% |
2023-05 | $30.91 | $29.43 | $1.48 | 212,957.0 | -3.90% |
2023-04 | $31.34 | $30.27 | $1.07 | 121,094.0 | +1.38% |
2023-03 | $30.38 | $28.87 | $1.51 | 305,766.0 | +1.04% |
2023-02 | $31.07 | $29.89 | $1.18 | 159,803.0 | -3.34% |
2023-01 | $31.35 | $30.53 | $0.8172 | 196,863.0 | -0.17% |
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):