Holen Sie sich die Stockscreener-App
64.70
1.15%
-0.7538
Handel nachbörslich:
64.88
0.1847
+0.29%
Avantis Responsible Emerging Markets Equity Etf-Aktien (AVSE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $65.27 | $64.70 | $0.5697 | 1,397.0 | -1.15% |
| 2025-12-11 | $65.53 | $65.41 | $0.1187 | 2,165.0 | -0.28% |
| 2025-12-10 | $65.63 | $65.20 | $0.432 | 1,339.0 | +0.70% |
| 2025-12-09 | $65.18 | $64.94 | $0.24 | 7,723.0 | +0.21% |
| 2025-12-08 | $65.17 | $64.87 | $0.298 | 3,066.0 | -0.34% |
| 2025-12-05 | $65.85 | $65.14 | $0.71 | 2,938.0 | +0.41% |
| 2025-12-04 | $65.03 | $64.96 | $0.07 | 2,831.0 | -0.09% |
| 2025-12-03 | $65.10 | $64.84 | $0.26 | 2,928.0 | -0.15% |
| 2025-12-02 | $65.19 | $65.00 | $0.1916 | 4,627.0 | +0.31% |
| 2025-12-01 | $65.12 | $64.81 | $0.315 | 2,459.0 | -0.15% |
| 2025-11-28 | $65.12 | $64.98 | $0.1368 | 2,042.0 | +0.23% |
| 2025-11-26 | $64.96 | $64.86 | $0.0962 | 6,882.0 | +0.96% |
| 2025-11-25 | $64.30 | $63.99 | $0.31 | 2,020.0 | +0.53% |
| 2025-11-24 | $63.94 | $63.77 | $0.1722 | 1,235.0 | +1.19% |
| 2025-11-21 | $63.28 | $62.81 | $0.47 | 1,533.0 | -0.05% |
| 2025-11-20 | $64.61 | $63.22 | $1.39 | 84,877.0 | -1.42% |
| 2025-11-19 | $64.12 | $64.01 | $0.1169 | 746.0 | -0.21% |
| 2025-11-18 | $64.40 | $63.89 | $0.5107 | 2,916.0 | -0.84% |
| 2025-11-17 | $65.35 | $64.80 | $0.5474 | 1,345.0 | -0.96% |
| 2025-11-14 | $65.77 | $64.85 | $0.92 | 3,666.0 | +0.17% |
| 2025-11-13 | $66.04 | $65.24 | $0.8001 | 6,026.0 | -0.97% |
Avantis Responsible Emerging Markets Equity Etf-Aktien (AVSE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Avantis Responsible Emerging Markets Equity Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der AVSE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Avantis Responsible Emerging Markets Equity Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Avantis Responsible Emerging Markets Equity Etf-Aktien (AVSE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $65.85 | $64.70 | $1.15 | 32,870.0 | -0.55% |
| 2025-11 | $66.22 | $62.81 | $3.41 | 140,481.0 | -0.60% |
| 2025-10 | $66.51 | $61.79 | $4.72 | 89,721.0 | +2.95% |
| 2025-09 | $64.26 | $59.88 | $4.38 | 136,717.0 | +5.25% |
| 2025-08 | $61.38 | $58.30 | $3.08 | 74,485.0 | +2.49% |
| 2025-07 | $60.58 | $58.40 | $2.18 | 62,542.0 | +0.52% |
| 2025-06 | $58.68 | $55.39 | $3.29 | 259,811.0 | +6.24% |
| 2025-05 | $56.13 | $51.77 | $4.36 | 231,894.0 | +6.35% |
| 2025-04 | $51.90 | $45.01 | $6.89 | 166,356.0 | +0.99% |
| 2025-03 | $53.43 | $50.37 | $3.06 | 160,005.0 | +0.90% |
| 2025-02 | $53.40 | $50.02 | $3.38 | 323,463.0 | +0.22% |
| 2025-01 | $51.48 | $48.58 | $2.90 | 89,188.0 | +0.75% |
Avantis Responsible Emerging Markets Equity Etf-Aktien (AVSE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $54.19 | $50.46 | $3.73 | 112,046.0 | -3.66% |
| 2024-11 | $55.08 | $51.57 | $3.51 | 118,735.0 | -2.00% |
| 2024-10 | $56.53 | $53.40 | $3.13 | 53,117.0 | -3.30% |
| 2024-09 | $56.33 | $50.72 | $5.61 | 53,309.0 | +5.14% |
| 2024-08 | $53.17 | $48.43 | $4.74 | 82,234.0 | +0.93% |
| 2024-07 | $53.96 | $50.89 | $3.07 | 38,554.0 | +0.74% |
| 2024-06 | $52.80 | $50.31 | $2.49 | 44,134.0 | +1.64% |
| 2024-05 | $52.85 | $49.46 | $3.39 | 36,315.0 | +3.00% |
| 2024-04 | $50.16 | $47.50 | $2.66 | 29,408.0 | +0.76% |
| 2024-03 | $49.53 | $48.24 | $1.29 | 129,244.0 | +1.68% |
| 2024-02 | $48.77 | $46.62 | $2.15 | 32,529.0 | +4.09% |
| 2024-01 | $47.40 | $44.98 | $2.42 | 70,097.0 | -3.34% |
Avantis Responsible Emerging Markets Equity Etf-Aktien (AVSE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $48.26 | $46.31 | $1.95 | 76,543.0 | +1.76% |
| 2023-11 | $47.32 | $43.51 | $3.81 | 90,306.0 | +8.43% |
| 2023-10 | $45.51 | $43.22 | $2.29 | 71,187.0 | +0.00% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):