Holen Sie sich die Stockscreener-App
54.57
1.13%
0.61
Handel nachbörslich:
54.56
-0.010
-0.02%
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 |
|---|---|---|---|---|---|
| 2026-01-09 | $54.72 | $54.02 | $0.70 | 524,512.0 | +1.13% |
| 2026-01-08 | $54.32 | $53.72 | $0.5973 | 238,317.0 | -0.59% |
| 2026-01-07 | $55.06 | $54.11 | $0.9478 | 615,731.0 | -0.07% |
| 2026-01-06 | $54.34 | $53.75 | $0.5903 | 687,403.0 | +1.61% |
| 2026-01-05 | $53.51 | $53.09 | $0.425 | 621,106.0 | +1.62% |
| 2026-01-02 | $52.66 | $52.13 | $0.53 | 356,709.0 | +2.61% |
| 2025-12-31 | $51.72 | $51.20 | $0.52 | 246,139.0 | -0.35% |
| 2025-12-30 | $51.62 | $51.31 | $0.31 | 469,655.0 | +0.53% |
| 2025-12-29 | $51.18 | $50.73 | $0.4488 | 742,352.0 | +0.37% |
| 2025-12-26 | $50.99 | $50.59 | $0.40 | 170,199.0 | +1.38% |
| 2025-12-24 | $50.42 | $50.15 | $0.2734 | 132,761.0 | +0.51% |
| 2025-12-23 | $50.04 | $49.50 | $0.54 | 249,640.0 | +0.00% |
| 2025-12-22 | $50.11 | $49.85 | $0.2592 | 168,214.0 | +0.77% |
| 2025-12-19 | $49.81 | $49.46 | $0.35 | 176,133.0 | +0.71% |
| 2025-12-18 | $49.62 | $48.48 | $1.14 | 188,168.0 | +1.75% |
| 2025-12-17 | $49.30 | $48.42 | $0.877 | 227,230.0 | -1.06% |
| 2025-12-16 | $49.23 | $48.80 | $0.433 | 709,679.0 | -0.91% |
| 2025-12-15 | $50.00 | $49.42 | $0.58 | 219,407.0 | +0.04% |
| 2025-12-12 | $50.06 | $49.24 | $0.82 | 157,176.0 | -0.80% |
| 2025-12-11 | $49.93 | $49.35 | $0.58 | 187,792.0 | -0.26% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $55.06 | $52.13 | $2.93 | 3,568,290.0 | +6.44% |
Alpha Architect Freedom 100 Emerging Markets Etf-Aktien (FRDM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $51.62 | $47.91 | $3.71 | 5,096,414.0 | +6.94% |
| 2025-11 | $49.24 | $45.41 | $3.83 | 3,513,696.0 | -0.35% |
| 2025-10 | $48.60 | $43.77 | $4.83 | 3,424,115.0 | +8.96% |
| 2025-09 | $45.31 | $41.02 | $4.29 | 3,064,072.0 | +6.28% |
| 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% |
0.64%
Kapitalisierung:
|
Volumen (24h):