Holen Sie sich die Stockscreener-App
69.93
0.50%
-0.35
Handel nachbörslich:
70.01
0.08
+0.11%
Avantis U S Large Cap Value Etf-Aktien (AVLV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-24 | $70.34 | $69.93 | $0.415 | 359,368.0 | -0.50% |
| 2025-07-23 | $70.28 | $70.11 | $0.1687 | 118,044.0 | +1.20% |
| 2025-07-22 | $69.55 | $69.07 | $0.48 | 252,713.0 | +0.75% |
| 2025-07-21 | $69.40 | $68.93 | $0.47 | 250,211.0 | -0.12% |
| 2025-07-18 | $69.33 | $68.84 | $0.49 | 384,082.0 | +0.03% |
| 2025-07-17 | $69.05 | $68.48 | $0.565 | 287,910.0 | +0.72% |
| 2025-07-16 | $68.73 | $67.88 | $0.8471 | 260,242.0 | -0.01% |
| 2025-07-15 | $69.61 | $68.48 | $1.13 | 260,204.0 | -1.40% |
| 2025-07-14 | $69.50 | $69.15 | $0.345 | 255,249.0 | +0.04% |
| 2025-07-11 | $69.64 | $69.29 | $0.3532 | 263,023.0 | -0.62% |
| 2025-07-10 | $70.06 | $69.38 | $0.68 | 317,577.0 | +0.74% |
| 2025-07-09 | $69.61 | $69.16 | $0.4466 | 447,693.0 | +0.20% |
| 2025-07-08 | $69.47 | $69.07 | $0.3974 | 343,849.0 | +0.22% |
| 2025-07-07 | $69.69 | $68.69 | $0.9997 | 324,082.0 | -0.97% |
| 2025-07-03 | $69.86 | $69.56 | $0.30 | 202,452.0 | +0.58% |
| 2025-07-02 | $69.39 | $68.85 | $0.54 | 342,877.0 | +0.59% |
| 2025-07-01 | $69.14 | $68.19 | $0.955 | 438,975.0 | +1.08% |
| 2025-06-30 | $68.33 | $67.99 | $0.3388 | 389,494.0 | +0.16% |
| 2025-06-27 | $68.20 | $67.61 | $0.59 | 277,844.0 | +0.68% |
| 2025-06-26 | $67.65 | $67.12 | $0.5264 | 302,024.0 | +1.11% |
| 2025-06-25 | $67.37 | $66.81 | $0.56 | 475,662.0 | -0.59% |
Avantis U S Large Cap Value Etf-Aktien (AVLV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Avantis U S Large Cap Value Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der AVLV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Avantis U S Large Cap Value Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Avantis U S Large Cap Value Etf-Aktien (AVLV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $70.34 | $67.88 | $2.47 | 5,467,919.0 | +2.52% |
| 2025-06 | $68.33 | $65.07 | $3.26 | 7,130,325.0 | +3.85% |
| 2025-05 | $67.09 | $62.50 | $4.59 | 8,843,890.0 | +5.09% |
| 2025-04 | $66.15 | $55.67 | $10.48 | 27,342,020.0 | -4.16% |
| 2025-03 | $69.28 | $63.29 | $5.99 | 17,966,359.0 | -5.15% |
| 2025-02 | $70.32 | $67.68 | $2.64 | 8,260,869.0 | -1.21% |
| 2025-01 | $70.70 | $66.40 | $4.30 | 9,025,894.0 | +4.22% |
Avantis U S Large Cap Value Etf-Aktien (AVLV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $71.34 | $65.90 | $5.44 | 6,490,657.0 | -6.43% |
| 2024-11 | $71.39 | $65.82 | $5.57 | 5,248,089.0 | +8.06% |
| 2024-10 | $67.51 | $65.03 | $2.48 | 5,326,663.0 | +0.12% |
| 2024-09 | $66.07 | $61.33 | $4.74 | 5,667,084.0 | +1.07% |
| 2024-08 | $65.16 | $59.22 | $5.94 | 5,548,494.0 | +0.93% |
| 2024-07 | $65.61 | $62.48 | $3.13 | 7,206,538.0 | +2.69% |
| 2024-06 | $63.51 | $61.80 | $1.71 | 5,652,156.0 | -0.73% |
| 2024-05 | $63.87 | $60.68 | $3.19 | 5,917,339.0 | +3.77% |
| 2024-04 | $64.51 | $60.80 | $3.71 | 7,353,648.0 | -5.07% |
| 2024-03 | $64.40 | $61.16 | $3.24 | 6,193,633.0 | +5.02% |
| 2024-02 | $61.31 | $57.80 | $3.51 | 9,398,554.0 | +5.54% |
| 2024-01 | $59.04 | $56.19 | $2.85 | 4,489,752.0 | +0.38% |
Avantis U S Large Cap Value Etf-Aktien (AVLV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $58.17 | $54.42 | $3.75 | 5,561,839.0 | +6.14% |
| 2023-11 | $54.45 | $50.59 | $3.86 | 5,998,161.0 | +7.29% |
| 2023-10 | $53.66 | $49.82 | $3.84 | 4,005,085.0 | -3.72% |
| 2023-09 | $55.20 | $52.15 | $3.05 | 3,245,624.0 | -3.60% |
| 2023-08 | $55.96 | $52.83 | $3.13 | 3,966,588.0 | -2.48% |
| 2023-07 | $56.07 | $52.23 | $3.84 | 2,355,215.0 | +5.04% |
| 2023-06 | $53.50 | $49.42 | $4.08 | 2,433,549.0 | +7.80% |
| 2023-05 | $51.48 | $49.05 | $2.42 | 3,433,049.0 | -3.38% |
| 2023-04 | $52.10 | $49.70 | $2.40 | 2,883,158.0 | +0.22% |
| 2023-03 | $51.13 | $48.08 | $3.05 | 1,539,088.0 | +0.00% |
0.38%
0.42%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):