Holen Sie sich die Stockscreener-App
81.01
4.14%
3.2229
Handel nachbörslich:
81.01
-0.0008
-0.00%
Avantis Responsible Emerging Markets Equity Etf-Aktien (AVSE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $81.02 | $80.39 | $0.63 | 14,584.0 | +4.14% |
| 2026-05-22 | $78.22 | $77.70 | $0.52 | 15,781.0 | +0.05% |
| 2026-05-21 | $77.85 | $76.94 | $0.91 | 4,640.0 | +1.19% |
| 2026-05-20 | $76.89 | $75.88 | $1.01 | 9,985.0 | +1.94% |
| 2026-05-19 | $76.04 | $74.73 | $1.31 | 16,753.0 | -1.23% |
| 2026-05-18 | $77.25 | $75.70 | $1.55 | 3,440.0 | -0.58% |
| 2026-05-15 | $77.19 | $76.76 | $0.4275 | 3,559.0 | -3.32% |
| 2026-05-14 | $79.55 | $79.06 | $0.49 | 2,407.0 | +0.31% |
| 2026-05-13 | $79.24 | $78.63 | $0.61 | 3,597.0 | +2.02% |
| 2026-05-12 | $78.31 | $76.76 | $1.55 | 7,147.0 | -3.14% |
| 2026-05-11 | $80.27 | $79.99 | $0.2822 | 4,505.0 | +0.18% |
| 2026-05-08 | $79.96 | $79.26 | $0.7025 | 3,960.0 | +2.09% |
| 2026-05-07 | $79.38 | $78.33 | $1.05 | 6,192.0 | -1.02% |
| 2026-05-06 | $79.18 | $78.31 | $0.87 | 22,586.0 | +2.99% |
| 2026-05-05 | $76.96 | $76.50 | $0.46 | 4,143.0 | +2.35% |
| 2026-05-04 | $75.90 | $74.95 | $0.95 | 7,986.0 | -0.08% |
| 2026-05-01 | $75.75 | $75.06 | $0.69 | 33,339.0 | +0.04% |
| 2026-04-30 | $75.11 | $74.29 | $0.82 | 7,711.0 | +2.11% |
| 2026-04-29 | $73.86 | $73.48 | $0.38 | 2,944.0 | -0.36% |
| 2026-04-28 | $73.93 | $73.61 | $0.3201 | 1,074.0 | -0.87% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $81.02 | $74.73 | $6.29 | 179,188.0 | +7.86% |
| 2026-04 | $75.35 | $65.59 | $9.76 | 140,377.0 | +12.83% |
| 2026-03 | $73.18 | $64.10 | $9.08 | 564,872.0 | -10.27% |
| 2026-02 | $75.21 | $69.27 | $5.94 | 116,058.0 | +6.35% |
| 2026-01 | $71.25 | $66.15 | $5.10 | 254,178.0 | +7.37% |
Avantis Responsible Emerging Markets Equity Etf-Aktien (AVSE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $65.85 | $62.55 | $3.30 | 83,683.0 | +0.06% |
| 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% |
0.58%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):