Holen Sie sich die Stockscreener-App
57.69
1.73%
0.98
Handel nachbörslich:
57.73
0.04
+0.07%
Dimensional U S Targeted Value Etf-Aktien (DFAT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-14 | $57.99 | $56.00 | $1.99 | 186,797.0 | +1.73% |
| 2025-10-13 | $56.87 | $56.20 | $0.669 | 206,817.0 | +1.72% |
| 2025-10-10 | $57.89 | $55.70 | $2.19 | 257,767.0 | -3.25% |
| 2025-10-09 | $58.51 | $57.54 | $0.9733 | 179,104.0 | -1.30% |
| 2025-10-08 | $58.51 | $57.91 | $0.599 | 315,789.0 | +0.60% |
| 2025-10-07 | $58.92 | $57.97 | $0.95 | 326,375.0 | -1.33% |
| 2025-10-06 | $59.32 | $58.70 | $0.6183 | 208,199.0 | -0.03% |
| 2025-10-03 | $59.24 | $58.56 | $0.68 | 185,616.0 | +0.79% |
| 2025-10-02 | $58.64 | $57.98 | $0.66 | 270,360.0 | -0.10% |
| 2025-10-01 | $58.57 | $57.89 | $0.68 | 283,028.0 | +0.38% |
| 2025-09-30 | $58.28 | $57.59 | $0.69 | 273,649.0 | +0.03% |
| 2025-09-29 | $58.87 | $57.97 | $0.90 | 270,278.0 | -0.65% |
| 2025-09-26 | $58.59 | $58.00 | $0.59 | 370,026.0 | +1.07% |
| 2025-09-25 | $58.08 | $57.68 | $0.40 | 551,502.0 | -0.72% |
| 2025-09-24 | $58.95 | $58.34 | $0.605 | 324,576.0 | -0.26% |
| 2025-09-23 | $59.48 | $58.42 | $1.06 | 331,176.0 | -0.39% |
| 2025-09-22 | $58.94 | $58.53 | $0.41 | 327,694.0 | -0.14% |
| 2025-09-19 | $59.80 | $58.80 | $1.00 | 1,102,098.0 | -1.44% |
| 2025-09-18 | $59.76 | $58.88 | $0.88 | 279,065.0 | +1.70% |
| 2025-09-17 | $60.10 | $58.38 | $1.72 | 493,960.0 | -0.10% |
| 2025-09-16 | $58.89 | $58.33 | $0.5608 | 419,243.0 | -0.10% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $59.32 | $55.70 | $3.62 | 2,606,649.0 | -0.89% |
| 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% |
0.86%
0.78%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):