Holen Sie sich die Stockscreener-App
46.91
1.12%
-0.53
Handel nachbörslich:
46.91
Dimensional Us Core Equity Market Etf-Aktien (DFAU) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $47.44 | $46.77 | $0.67 | 730,788.0 | -1.12% |
| 2025-12-11 | $47.45 | $46.99 | $0.455 | 640,860.0 | +0.36% |
| 2025-12-10 | $47.38 | $46.79 | $0.5945 | 715,709.0 | +0.81% |
| 2025-12-09 | $47.07 | $46.87 | $0.199 | 450,585.0 | -0.06% |
| 2025-12-08 | $47.15 | $46.81 | $0.34 | 377,897.0 | -0.34% |
| 2025-12-05 | $47.27 | $47.00 | $0.265 | 438,377.0 | +0.17% |
| 2025-12-04 | $47.04 | $46.82 | $0.2211 | 533,036.0 | +0.13% |
| 2025-12-03 | $47.00 | $46.65 | $0.35 | 540,652.0 | +0.45% |
| 2025-12-02 | $46.88 | $46.59 | $0.2855 | 512,007.0 | +0.13% |
| 2025-12-01 | $46.88 | $46.54 | $0.3385 | 567,351.0 | -0.43% |
| 2025-11-28 | $46.89 | $46.69 | $0.20 | 257,994.0 | +0.51% |
| 2025-11-26 | $46.78 | $46.44 | $0.3399 | 527,759.0 | +0.69% |
| 2025-11-25 | $46.38 | $45.57 | $0.805 | 980,372.0 | +1.11% |
| 2025-11-24 | $45.88 | $45.31 | $0.57 | 646,955.0 | +1.42% |
| 2025-11-21 | $45.51 | $44.54 | $0.97 | 1,613,875.0 | +1.23% |
| 2025-11-20 | $46.18 | $44.58 | $1.60 | 1,984,177.0 | -1.50% |
| 2025-11-19 | $45.63 | $45.05 | $0.5799 | 1,858,243.0 | +0.33% |
| 2025-11-18 | $45.46 | $44.83 | $0.63 | 1,182,544.0 | -0.66% |
| 2025-11-17 | $46.05 | $45.23 | $0.8285 | 779,477.0 | -1.11% |
| 2025-11-14 | $46.22 | $45.38 | $0.835 | 758,046.0 | -0.07% |
| 2025-11-13 | $46.61 | $45.88 | $0.7282 | 640,845.0 | -1.69% |
Dimensional Us Core Equity Market Etf-Aktien (DFAU) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Dimensional Us Core Equity Market Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DFAU-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Dimensional Us Core Equity Market Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Dimensional Us Core Equity Market Etf-Aktien (DFAU) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $47.45 | $46.54 | $0.905 | 6,238,050.0 | +0.09% |
| 2025-11 | $46.91 | $44.54 | $2.37 | 18,845,125.0 | +0.51% |
| 2025-10 | $47.17 | $44.74 | $2.43 | 15,299,697.0 | +1.90% |
| 2025-09 | $46.02 | $43.74 | $2.27 | 13,419,074.0 | +2.99% |
| 2025-08 | $44.74 | $42.41 | $2.33 | 12,024,062.0 | +2.51% |
| 2025-07 | $43.87 | $42.22 | $1.65 | 13,824,160.0 | +2.31% |
| 2025-06 | $42.44 | $40.04 | $2.40 | 13,817,178.0 | +4.88% |
| 2025-05 | $40.88 | $38.12 | $2.75 | 15,762,038.0 | +6.43% |
| 2025-04 | $39.05 | $33.06 | $5.99 | 32,670,747.0 | -1.27% |
| 2025-03 | $41.10 | $37.59 | $3.51 | 18,422,033.0 | -5.99% |
| 2025-02 | $42.34 | $40.12 | $2.22 | 13,605,614.0 | -1.90% |
| 2025-01 | $42.29 | $39.80 | $2.49 | 12,294,511.0 | +2.94% |
Dimensional Us Core Equity Market Etf-Aktien (DFAU) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $42.42 | $40.19 | $2.23 | 14,200,492.0 | -3.35% |
| 2024-11 | $42.11 | $39.36 | $2.75 | 7,895,650.0 | +6.78% |
| 2024-10 | $40.57 | $39.09 | $1.48 | 9,453,105.0 | -0.78% |
| 2024-09 | $39.72 | $37.16 | $2.56 | 7,998,826.0 | +1.72% |
| 2024-08 | $39.05 | $35.30 | $3.75 | 11,433,897.0 | +2.01% |
| 2024-07 | $39.16 | $37.32 | $1.84 | 8,866,562.0 | +2.03% |
| 2024-06 | $37.89 | $36.28 | $1.61 | 8,223,849.0 | +2.32% |
| 2024-05 | $37.05 | $34.81 | $2.24 | 9,097,370.0 | +4.78% |
| 2024-04 | $36.58 | $34.42 | $2.16 | 9,650,213.0 | -4.30% |
| 2024-03 | $36.62 | $35.12 | $1.49 | 9,580,400.0 | +3.34% |
| 2024-02 | $35.42 | $33.60 | $1.82 | 9,689,146.0 | +5.36% |
| 2024-01 | $34.20 | $32.56 | $1.64 | 10,431,659.0 | +0.93% |
Dimensional Us Core Equity Market Etf-Aktien (DFAU) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $33.44 | $31.62 | $1.82 | 10,193,732.0 | +4.89% |
| 2023-11 | $31.82 | $29.08 | $2.74 | 9,229,905.0 | +8.97% |
| 2023-10 | $30.58 | $28.50 | $2.08 | 11,229,776.0 | -2.87% |
| 2023-09 | $31.80 | $29.61 | $2.19 | 6,761,137.0 | -5.01% |
| 2023-08 | $32.07 | $30.34 | $1.73 | 10,146,116.0 | -1.87% |
| 2023-07 | $32.15 | $30.46 | $1.69 | 8,081,189.0 | +3.68% |
| 2023-06 | $31.05 | $28.97 | $2.08 | 11,094,666.0 | +6.68% |
| 2023-05 | $29.40 | $28.14 | $1.26 | 9,862,167.0 | +0.10% |
| 2023-04 | $29.14 | $28.21 | $0.93 | 7,760,071.0 | +0.87% |
| 2023-03 | $28.78 | $26.99 | $1.79 | 6,229,995.0 | +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):