Holen Sie sich die Stockscreener-App
42.58
1.04%
0.44
Alpha Architect Freedom 100 Emerging Markets Etf-Aktien (FRDM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $43.43 | $42.34 | $1.09 | 96,511.0 | +1.04% |
| 2025-09-04 | $42.16 | $41.78 | $0.378 | 91,566.0 | +0.55% |
| 2025-09-03 | $42.02 | $41.68 | $0.3442 | 152,981.0 | +0.96% |
| 2025-09-02 | $41.52 | $41.02 | $0.50 | 149,702.0 | -0.43% |
| 2025-08-29 | $41.97 | $41.58 | $0.3913 | 72,309.0 | -1.09% |
| 2025-08-28 | $42.18 | $41.88 | $0.2999 | 73,724.0 | +0.43% |
| 2025-08-27 | $41.98 | $41.58 | $0.40 | 108,426.0 | +0.00% |
| 2025-08-26 | $42.08 | $41.77 | $0.3099 | 100,833.0 | -0.02% |
| 2025-08-25 | $42.28 | $41.98 | $0.30 | 94,608.0 | -0.43% |
| 2025-08-22 | $42.26 | $41.41 | $0.8449 | 201,096.0 | +1.64% |
| 2025-08-21 | $41.78 | $41.43 | $0.3499 | 341,156.0 | -0.53% |
| 2025-08-20 | $41.87 | $41.47 | $0.3976 | 92,812.0 | -0.38% |
| 2025-08-19 | $42.25 | $41.81 | $0.4399 | 109,446.0 | -1.02% |
| 2025-08-18 | $42.49 | $42.12 | $0.37 | 88,042.0 | +0.33% |
| 2025-08-15 | $42.35 | $42.07 | $0.28 | 107,829.0 | +0.05% |
| 2025-08-14 | $42.23 | $41.87 | $0.3637 | 109,076.0 | -0.92% |
| 2025-08-13 | $42.61 | $42.42 | $0.1884 | 261,495.0 | +0.52% |
| 2025-08-12 | $42.67 | $41.87 | $0.80 | 184,300.0 | +1.63% |
| 2025-08-11 | $41.81 | $41.60 | $0.2086 | 104,329.0 | -0.55% |
| 2025-08-08 | $41.85 | $41.36 | $0.49 | 69,394.0 | +0.72% |
Alpha Architect Freedom 100 Emerging Markets Etf-Aktien (FRDM) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Alpha Architect Freedom 100 Emerging Markets Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FRDM-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Alpha Architect Freedom 100 Emerging Markets Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Alpha Architect Freedom 100 Emerging Markets Etf-Aktien (FRDM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $43.43 | $41.02 | $2.41 | 587,271.0 | +2.13% |
| 2025-08 | $42.67 | $39.97 | $2.70 | 2,573,713.0 | +3.47% |
| 2025-07 | $41.38 | $39.92 | $1.45 | 2,809,784.0 | -0.27% |
| 2025-06 | $40.76 | $37.96 | $2.80 | 2,973,711.0 | +6.82% |
| 2025-05 | $38.75 | $35.69 | $3.06 | 2,881,195.0 | +4.62% |
| 2025-04 | $36.41 | $30.68 | $5.73 | 5,374,748.0 | +3.13% |
| 2025-03 | $36.49 | $34.10 | $2.39 | 2,261,677.0 | +1.69% |
| 2025-02 | $36.15 | $33.41 | $2.74 | 2,426,228.0 | +1.29% |
| 2025-01 | $35.01 | $32.50 | $2.51 | 2,834,940.0 | +4.13% |
Alpha Architect Freedom 100 Emerging Markets Etf-Aktien (FRDM) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $34.81 | $32.70 | $2.11 | 2,261,839.0 | -1.47% |
| 2024-11 | $35.90 | $33.19 | $2.71 | 4,221,443.0 | -4.08% |
| 2024-10 | $37.97 | $34.55 | $3.42 | 1,997,852.0 | -2.82% |
| 2024-09 | $37.51 | $33.55 | $3.96 | 2,243,799.0 | +0.45% |
| 2024-08 | $36.31 | $30.86 | $5.45 | 2,825,777.0 | +1.37% |
| 2024-07 | $37.56 | $33.95 | $3.61 | 2,458,792.0 | -0.51% |
| 2024-06 | $36.20 | $34.16 | $2.04 | 2,452,103.0 | +2.56% |
| 2024-05 | $36.02 | $32.75 | $3.27 | 1,666,750.0 | +4.52% |
| 2024-04 | $34.54 | $31.78 | $2.76 | 1,519,159.0 | -2.31% |
| 2024-03 | $33.85 | $32.13 | $1.72 | 2,232,427.0 | +4.01% |
| 2024-02 | $32.50 | $30.86 | $1.64 | 1,925,780.0 | +5.19% |
| 2024-01 | $32.50 | $29.76 | $2.74 | 2,831,821.0 | -6.29% |
Alpha Architect Freedom 100 Emerging Markets Etf-Aktien (FRDM) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $33.21 | $31.03 | $2.18 | 2,329,491.0 | +4.74% |
| 2023-11 | $31.66 | $27.94 | $3.72 | 1,965,469.0 | +12.22% |
| 2023-10 | $29.36 | $27.52 | $1.84 | 2,373,398.0 | +0.00% |
0.32%
0.49%
Kapitalisierung:
|
Volumen (24h):