Holen Sie sich die Stockscreener-App
72.07
0.85%
0.55
Avantis U S Large Cap Equity Etf-Aktien (AVLC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-03 | $72.11 | $71.77 | $0.3376 | 2,736.0 | +0.82% |
| 2025-07-02 | $71.52 | $71.06 | $0.4603 | 16,087.0 | +0.55% |
| 2025-07-01 | $71.27 | $70.86 | $0.41 | 33,071.0 | +0.13% |
| 2025-06-30 | $71.11 | $70.80 | $0.31 | 22,401.0 | +0.57% |
| 2025-06-27 | $70.86 | $70.30 | $0.56 | 28,494.0 | +0.48% |
| 2025-06-26 | $70.31 | $69.95 | $0.36 | 14,666.0 | +0.92% |
| 2025-06-25 | $69.93 | $69.56 | $0.3698 | 50,266.0 | -0.11% |
| 2025-06-24 | $69.83 | $69.47 | $0.36 | 21,241.0 | +0.85% |
| 2025-06-23 | $69.18 | $68.70 | $0.48 | 18,087.0 | +0.80% |
| 2025-06-20 | $68.93 | $68.44 | $0.49 | 63,811.0 | -0.13% |
| 2025-06-18 | $69.08 | $68.63 | $0.445 | 25,826.0 | +0.01% |
| 2025-06-17 | $69.13 | $68.64 | $0.4902 | 11,204.0 | -0.82% |
| 2025-06-16 | $69.38 | $69.04 | $0.34 | 21,044.0 | +1.20% |
| 2025-06-13 | $69.10 | $68.29 | $0.8099 | 18,575.0 | -1.24% |
| 2025-06-12 | $69.29 | $68.96 | $0.33 | 16,495.0 | +0.29% |
| 2025-06-11 | $69.46 | $68.91 | $0.5492 | 26,519.0 | -0.23% |
| 2025-06-10 | $69.31 | $69.06 | $0.2456 | 71,823.0 | +0.41% |
| 2025-06-09 | $69.19 | $68.97 | $0.22 | 29,230.0 | +0.00% |
| 2025-06-06 | $69.01 | $68.82 | $0.1928 | 5,438.0 | +1.07% |
| 2025-06-05 | $68.78 | $68.08 | $0.7001 | 11,775.0 | -0.31% |
| 2025-06-04 | $68.74 | $68.45 | $0.29 | 15,709.0 | -0.10% |
| 2025-06-03 | $68.63 | $68.03 | $0.6006 | 35,842.0 | +0.78% |
Avantis U S Large Cap Equity Etf-Aktien (AVLC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Avantis U S Large Cap Equity Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der AVLC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Avantis U S Large Cap Equity Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Avantis U S Large Cap Equity Etf-Aktien (AVLC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $72.11 | $70.86 | $1.25 | 51,894.0 | +1.50% |
| 2025-06 | $71.11 | $67.50 | $3.61 | 522,663.0 | +5.09% |
| 2025-05 | $68.56 | $63.81 | $4.75 | 803,580.0 | +6.42% |
| 2025-04 | $65.27 | $55.47 | $9.80 | 2,216,194.0 | -1.06% |
| 2025-03 | $68.75 | $62.98 | $5.78 | 1,355,532.0 | -6.29% |
| 2025-02 | $70.89 | $67.27 | $3.62 | 486,330.0 | -1.90% |
| 2025-01 | $70.75 | $66.60 | $4.15 | 594,459.0 | +3.39% |
Avantis U S Large Cap Equity Etf-Aktien (AVLC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $70.89 | $66.89 | $4.00 | 408,432.0 | -3.77% |
| 2024-11 | $70.57 | $65.85 | $4.72 | 336,371.0 | +7.08% |
| 2024-10 | $67.53 | $65.26 | $2.27 | 300,453.0 | -0.36% |
| 2024-09 | $66.04 | $61.99 | $4.05 | 244,601.0 | +1.58% |
| 2024-08 | $64.99 | $58.88 | $6.11 | 449,687.0 | +1.80% |
| 2024-07 | $65.32 | $62.24 | $3.08 | 604,121.0 | +1.70% |
| 2024-06 | $63.30 | $60.91 | $2.39 | 708,418.0 | +1.99% |
| 2024-05 | $62.24 | $58.69 | $3.55 | 406,351.0 | +4.57% |
| 2024-04 | $61.89 | $58.16 | $3.73 | 1,067,864.0 | -4.78% |
| 2024-03 | $62.03 | $59.33 | $2.70 | 210,555.0 | +3.74% |
| 2024-02 | $59.62 | $56.56 | $3.06 | 297,416.0 | +5.58% |
| 2024-01 | $57.42 | $54.61 | $2.81 | 46,486.0 | +1.46% |
Avantis U S Large Cap Equity Etf-Aktien (AVLC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $55.90 | $52.70 | $3.20 | 85,045.0 | +4.99% |
| 2023-11 | $52.98 | $48.73 | $4.25 | 69,320.0 | +9.01% |
| 2023-10 | $50.81 | $47.70 | $3.11 | 206,026.0 | +0.00% |
0.57%
0.09%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):