Holen Sie sich die Stockscreener-App
61.04
0.78%
-0.48
Handel nachbörslich:
61.05
0.010
+0.02%
Dimensional U S Targeted Value Etf-Aktien (DFAT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $61.77 | $60.87 | $0.9024 | 302,272.0 | -0.78% |
| 2025-12-11 | $61.66 | $60.80 | $0.86 | 370,118.0 | +0.94% |
| 2025-12-10 | $61.25 | $59.59 | $1.66 | 522,026.0 | +2.47% |
| 2025-12-09 | $59.90 | $59.24 | $0.661 | 422,018.0 | +0.13% |
| 2025-12-08 | $59.88 | $59.37 | $0.51 | 370,183.0 | -0.57% |
| 2025-12-05 | $60.20 | $59.60 | $0.60 | 359,872.0 | +0.03% |
| 2025-12-04 | $60.02 | $59.56 | $0.4629 | 291,686.0 | -0.22% |
| 2025-12-03 | $59.94 | $59.10 | $0.84 | 351,359.0 | +1.66% |
| 2025-12-02 | $59.33 | $58.78 | $0.5489 | 337,020.0 | -0.37% |
| 2025-12-01 | $59.42 | $58.53 | $0.89 | 329,211.0 | +0.07% |
| 2025-11-28 | $59.12 | $58.81 | $0.3099 | 108,188.0 | +0.19% |
| 2025-11-26 | $59.37 | $58.52 | $0.8499 | 258,215.0 | +0.60% |
| 2025-11-25 | $58.76 | $57.48 | $1.28 | 418,354.0 | +2.36% |
| 2025-11-24 | $57.38 | $56.57 | $0.8113 | 388,504.0 | +0.62% |
| 2025-11-21 | $57.22 | $55.34 | $1.88 | 399,592.0 | +3.10% |
| 2025-11-20 | $56.76 | $55.12 | $1.64 | 684,386.0 | -1.09% |
| 2025-11-19 | $56.11 | $55.44 | $0.67 | 324,376.0 | -0.07% |
| 2025-11-18 | $56.09 | $55.27 | $0.8199 | 442,357.0 | +0.45% |
| 2025-11-17 | $56.90 | $55.43 | $1.47 | 571,490.0 | -2.39% |
| 2025-11-14 | $57.09 | $56.46 | $0.63 | 419,233.0 | -0.32% |
| 2025-11-13 | $57.95 | $56.90 | $1.05 | 446,977.0 | -1.23% |
Dimensional U S Targeted Value Etf-Aktien (DFAT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Dimensional U S Targeted Value Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DFAT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Dimensional U S Targeted Value Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Dimensional U S Targeted Value Etf-Aktien (DFAT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $61.77 | $58.53 | $3.24 | 3,958,037.0 | +3.37% |
| 2025-11 | $59.37 | $55.12 | $4.25 | 7,867,317.0 | +3.69% |
| 2025-10 | $59.32 | $55.70 | $3.62 | 6,841,892.0 | -2.16% |
| 2025-09 | $60.10 | $57.59 | $2.51 | 9,260,725.0 | -1.10% |
| 2025-08 | $59.23 | $52.83 | $6.40 | 6,896,102.0 | +8.18% |
| 2025-07 | $57.01 | $53.73 | $3.28 | 6,221,473.0 | +0.83% |
| 2025-06 | $54.27 | $51.19 | $3.08 | 5,197,096.0 | +4.11% |
| 2025-05 | $53.81 | $48.88 | $4.93 | 6,895,008.0 | +5.62% |
| 2025-04 | $52.47 | $44.01 | $8.46 | 18,095,840.0 | -4.70% |
| 2025-03 | $55.18 | $50.24 | $4.93 | 8,933,280.0 | -5.99% |
| 2025-02 | $57.97 | $54.00 | $3.97 | 5,450,161.0 | -4.48% |
| 2025-01 | $58.40 | $54.25 | $4.15 | 6,098,786.0 | +3.02% |
Dimensional U S Targeted Value Etf-Aktien (DFAT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $60.92 | $54.83 | $6.09 | 5,653,822.0 | -8.51% |
| 2024-11 | $61.75 | $54.72 | $7.03 | 5,255,052.0 | +10.86% |
| 2024-10 | $56.92 | $53.98 | $2.94 | 4,915,060.0 | -1.65% |
| 2024-09 | $56.06 | $51.05 | $5.02 | 3,977,112.0 | -0.32% |
| 2024-08 | $57.35 | $50.33 | $7.02 | 5,155,023.0 | -2.21% |
| 2024-07 | $58.09 | $50.80 | $7.29 | 5,698,345.0 | +10.03% |
| 2024-06 | $54.31 | $50.72 | $3.59 | 4,847,585.0 | -3.64% |
| 2024-05 | $54.62 | $50.99 | $3.63 | 4,336,410.0 | +5.30% |
| 2024-04 | $54.54 | $50.16 | $4.38 | 5,126,210.0 | -6.08% |
| 2024-03 | $54.64 | $51.22 | $3.42 | 4,388,511.0 | +5.12% |
| 2024-02 | $52.26 | $49.60 | $2.66 | 5,257,666.0 | +2.39% |
| 2024-01 | $52.63 | $49.18 | $3.45 | 5,860,240.0 | -3.36% |
Dimensional U S Targeted Value Etf-Aktien (DFAT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $53.27 | $46.70 | $6.57 | 6,744,186.0 | +11.39% |
| 2023-11 | $47.42 | $42.86 | $4.56 | 5,665,505.0 | +8.67% |
| 2023-10 | $45.88 | $42.53 | $3.35 | 6,738,747.0 | -5.38% |
| 2023-09 | $48.82 | $45.02 | $3.80 | 5,933,224.0 | -4.81% |
| 2023-08 | $49.65 | $46.31 | $3.34 | 4,723,170.0 | -3.44% |
| 2023-07 | $49.73 | $44.99 | $4.74 | 4,943,124.0 | +7.16% |
| 2023-06 | $46.67 | $42.05 | $4.62 | 7,215,246.0 | +9.93% |
| 2023-05 | $44.00 | $41.16 | $2.84 | 11,406,407.0 | -3.10% |
| 2023-04 | $44.84 | $42.25 | $2.59 | 6,366,503.0 | -2.13% |
| 2023-03 | $44.52 | $41.62 | $2.90 | 6,930,527.0 | +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):