Holen Sie sich die Stockscreener-App
56.49
0.77%
-0.44
Handel nachbörslich:
56.46
-0.03
-0.05%
Dimensional U S Targeted Value Etf-Aktien (DFAT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $57.10 | $56.42 | $0.68 | 259,549.0 | -0.77% |
| 2025-08-14 | $56.97 | $56.38 | $0.5901 | 257,172.0 | -0.96% |
| 2025-08-13 | $57.58 | $56.30 | $1.27 | 401,387.0 | +2.37% |
| 2025-08-12 | $56.17 | $54.84 | $1.33 | 471,083.0 | +3.01% |
| 2025-08-11 | $54.99 | $54.33 | $0.66 | 277,320.0 | -0.13% |
| 2025-08-08 | $54.79 | $54.36 | $0.428 | 210,505.0 | +0.44% |
| 2025-08-07 | $55.09 | $54.11 | $0.9798 | 622,848.0 | -0.09% |
| 2025-08-06 | $54.66 | $54.35 | $0.31 | 279,828.0 | -0.13% |
| 2025-08-05 | $54.57 | $53.73 | $0.8347 | 425,742.0 | +0.68% |
| 2025-08-04 | $54.19 | $53.51 | $0.68 | 275,485.0 | +1.37% |
| 2025-08-01 | $53.90 | $52.83 | $1.07 | 271,750.0 | -1.93% |
| 2025-07-31 | $54.88 | $54.27 | $0.615 | 412,219.0 | -0.95% |
| 2025-07-30 | $55.96 | $54.66 | $1.30 | 529,804.0 | -1.54% |
| 2025-07-29 | $56.31 | $55.63 | $0.68 | 330,990.0 | -0.57% |
| 2025-07-28 | $56.30 | $55.85 | $0.45 | 328,111.0 | +0.11% |
| 2025-07-25 | $56.13 | $55.50 | $0.6276 | 225,476.0 | +0.27% |
| 2025-07-24 | $56.60 | $55.85 | $0.755 | 227,297.0 | -1.60% |
| 2025-07-23 | $56.81 | $56.60 | $0.2104 | 205,785.0 | +1.14% |
| 2025-07-22 | $56.26 | $55.40 | $0.86 | 282,904.0 | +1.63% |
| 2025-07-21 | $55.81 | $55.21 | $0.60 | 202,374.0 | -0.14% |
| 2025-07-18 | $55.98 | $55.19 | $0.7897 | 240,191.0 | -0.49% |
| 2025-07-17 | $55.75 | $54.91 | $0.84 | 247,704.0 | +1.26% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $57.58 | $52.83 | $4.75 | 4,012,218.0 | +3.82% |
| 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% |
0.12%
0.59%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):