Holen Sie sich die Stockscreener-App
77.93
5.07%
3.76
Avantis International Equity Etf-Aktien (AVDE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-03 | $74.35 | $74.11 | $0.24 | 232,420.0 | +0.05% |
| 2025-07-02 | $74.18 | $73.57 | $0.6124 | 539,901.0 | +0.31% |
| 2025-07-01 | $74.03 | $73.74 | $0.2887 | 533,449.0 | -0.09% |
| 2025-06-30 | $74.05 | $73.53 | $0.52 | 641,473.0 | +0.34% |
| 2025-06-27 | $74.00 | $73.42 | $0.58 | 492,106.0 | +0.56% |
| 2025-06-26 | $73.36 | $72.95 | $0.405 | 471,763.0 | +1.42% |
| 2025-06-25 | $72.42 | $72.13 | $0.29 | 428,811.0 | -0.44% |
| 2025-06-24 | $72.73 | $72.25 | $0.475 | 410,690.0 | -0.60% |
| 2025-06-23 | $73.13 | $72.08 | $1.05 | 444,807.0 | +0.59% |
| 2025-06-20 | $73.15 | $72.64 | $0.51 | 508,067.0 | -0.72% |
| 2025-06-18 | $73.57 | $73.07 | $0.5008 | 427,527.0 | +0.05% |
| 2025-06-17 | $73.77 | $73.03 | $0.7325 | 501,049.0 | -1.08% |
| 2025-06-16 | $74.53 | $73.89 | $0.637 | 484,386.0 | +0.37% |
| 2025-06-13 | $73.98 | $73.46 | $0.5198 | 285,077.0 | -0.93% |
| 2025-06-12 | $74.45 | $74.14 | $0.3099 | 313,515.0 | +0.81% |
| 2025-06-11 | $74.06 | $73.75 | $0.31 | 620,587.0 | +0.11% |
| 2025-06-10 | $73.98 | $73.56 | $0.415 | 319,144.0 | -0.01% |
| 2025-06-09 | $73.94 | $73.58 | $0.363 | 473,993.0 | +0.01% |
| 2025-06-06 | $73.82 | $73.53 | $0.29 | 216,732.0 | +0.20% |
| 2025-06-05 | $73.87 | $73.42 | $0.45 | 599,681.0 | -0.04% |
| 2025-06-04 | $73.74 | $73.36 | $0.375 | 343,660.0 | +0.38% |
| 2025-06-03 | $73.35 | $72.91 | $0.44 | 529,766.0 | -0.73% |
Avantis International Equity Etf-Aktien (AVDE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Avantis International Equity Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der AVDE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Avantis International Equity Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Avantis International Equity Etf-Aktien (AVDE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $74.35 | $73.57 | $0.7833 | 1,305,770.0 | +0.27% |
| 2025-06 | $74.53 | $72.08 | $2.45 | 8,858,806.0 | +1.56% |
| 2025-05 | $73.26 | $68.54 | $4.72 | 9,418,905.0 | +5.69% |
| 2025-04 | $69.14 | $58.55 | $10.59 | 12,811,720.0 | +4.04% |
| 2025-03 | $68.81 | $65.63 | $3.18 | 8,760,146.0 | +1.02% |
| 2025-02 | $66.67 | $62.56 | $4.11 | 6,226,085.0 | +2.72% |
| 2025-01 | $64.75 | $60.22 | $4.53 | 8,175,670.0 | +4.06% |
Avantis International Equity Etf-Aktien (AVDE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $65.32 | $60.26 | $5.06 | 7,487,467.0 | -4.43% |
| 2024-11 | $65.09 | $62.43 | $2.66 | 5,531,476.0 | +0.61% |
| 2024-10 | $67.02 | $63.26 | $3.76 | 6,086,546.0 | -4.88% |
| 2024-09 | $67.83 | $63.31 | $4.52 | 4,177,039.0 | +1.31% |
| 2024-08 | $66.28 | $59.02 | $7.26 | 5,342,363.0 | +2.62% |
| 2024-07 | $65.11 | $62.21 | $2.90 | 5,606,722.0 | +3.55% |
| 2024-06 | $65.39 | $61.83 | $3.56 | 7,316,632.0 | -4.45% |
| 2024-05 | $65.47 | $61.63 | $3.84 | 4,799,861.0 | +5.28% |
| 2024-04 | $64.17 | $61.01 | $3.16 | 4,734,870.0 | -2.90% |
| 2024-03 | $63.84 | $61.26 | $2.58 | 5,940,738.0 | +4.13% |
| 2024-02 | $61.48 | $58.59 | $2.89 | 5,161,038.0 | +2.39% |
| 2024-01 | $60.51 | $57.97 | $2.55 | 4,166,881.0 | -1.08% |
Avantis International Equity Etf-Aktien (AVDE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $60.74 | $57.86 | $2.88 | 5,882,153.0 | +4.21% |
| 2023-11 | $58.34 | $53.70 | $4.64 | 4,067,800.0 | +7.91% |
| 2023-10 | $56.12 | $52.86 | $3.26 | 5,997,379.0 | -3.43% |
| 2023-09 | $58.13 | $55.05 | $3.08 | 3,688,435.0 | -3.15% |
| 2023-08 | $59.18 | $55.69 | $3.49 | 3,797,442.0 | -3.61% |
| 2023-07 | $59.83 | $55.63 | $4.20 | 3,121,095.0 | +3.85% |
| 2023-06 | $59.57 | $55.93 | $3.64 | 4,177,647.0 | +3.09% |
| 2023-05 | $58.84 | $55.37 | $3.47 | 5,638,799.0 | -4.79% |
| 2023-04 | $58.85 | $56.77 | $2.08 | 3,215,538.0 | +2.54% |
| 2023-03 | $57.15 | $53.00 | $4.15 | 2,475,959.0 | +0.00% |
0.63%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):