Holen Sie sich die Stockscreener-App
60.47
0.98%
-0.5972
Handel nachbörslich:
60.46
-0.0052
-0.01%
Avantis Responsible Emerging Markets Equity Etf-Aktien (AVSE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-14 | $60.55 | $60.33 | $0.2176 | 7,284.0 | -0.98% |
| 2025-08-13 | $61.20 | $60.91 | $0.29 | 3,460.0 | +1.00% |
| 2025-08-12 | $60.52 | $60.06 | $0.46 | 1,811.0 | +1.16% |
| 2025-08-11 | $59.97 | $59.76 | $0.206 | 1,621.0 | -0.19% |
| 2025-08-08 | $60.00 | $59.80 | $0.1981 | 2,491.0 | -0.11% |
| 2025-08-07 | $60.26 | $59.77 | $0.49 | 4,691.0 | +0.79% |
| 2025-08-06 | $59.52 | $59.27 | $0.2565 | 2,329.0 | +0.43% |
| 2025-08-05 | $59.45 | $59.09 | $0.3583 | 1,189.0 | +0.32% |
| 2025-08-04 | $59.13 | $58.98 | $0.15 | 3,967.0 | +1.07% |
| 2025-08-01 | $58.46 | $58.30 | $0.1574 | 9,137.0 | -0.90% |
| 2025-07-31 | $59.12 | $58.85 | $0.265 | 4,169.0 | -0.68% |
| 2025-07-30 | $59.70 | $59.34 | $0.3617 | 11,321.0 | -0.67% |
| 2025-07-29 | $59.74 | $59.68 | $0.0563 | 632.0 | +0.30% |
| 2025-07-28 | $59.73 | $59.56 | $0.1667 | 2,016.0 | -0.87% |
| 2025-07-25 | $60.12 | $60.06 | $0.06 | 5,407.0 | -0.30% |
| 2025-07-24 | $60.41 | $60.26 | $0.15 | 2,299.0 | -0.53% |
| 2025-07-23 | $60.58 | $60.56 | $0.0196 | 840.0 | +1.12% |
| 2025-07-22 | $60.00 | $59.91 | $0.0889 | 1,601.0 | -0.31% |
| 2025-07-21 | $60.22 | $60.02 | $0.1999 | 3,259.0 | +0.48% |
| 2025-07-18 | $60.19 | $59.76 | $0.43 | 602.0 | -0.52% |
| 2025-07-17 | $60.16 | $59.64 | $0.5183 | 4,887.0 | +0.73% |
| 2025-07-16 | $59.69 | $59.24 | $0.448 | 2,038.0 | +0.27% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $61.20 | $58.30 | $2.90 | 45,264.0 | +2.60% |
| 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% |
0.19%
0.14%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):