Holen Sie sich die Stockscreener-App
47.85
2.60%
-1.345
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 |
|---|---|---|---|---|---|
| 2025-11-04 | $48.30 | $47.39 | $0.9099 | 77,258.0 | -2.69% |
| 2025-11-03 | $49.24 | $48.76 | $0.4799 | 222,785.0 | +1.91% |
| 2025-10-31 | $48.39 | $48.04 | $0.3484 | 285,947.0 | +0.35% |
| 2025-10-30 | $48.29 | $47.81 | $0.4799 | 164,303.0 | -0.58% |
| 2025-10-29 | $48.60 | $48.07 | $0.53 | 181,489.0 | +0.92% |
| 2025-10-28 | $48.01 | $47.49 | $0.5186 | 121,006.0 | +0.55% |
| 2025-10-27 | $47.81 | $47.38 | $0.4326 | 170,482.0 | +1.12% |
| 2025-10-24 | $47.23 | $47.06 | $0.1685 | 68,461.0 | +0.79% |
| 2025-10-23 | $46.88 | $46.32 | $0.56 | 191,476.0 | +0.71% |
| 2025-10-22 | $47.01 | $46.09 | $0.92 | 127,200.0 | +0.09% |
| 2025-10-21 | $47.87 | $46.41 | $1.46 | 121,362.0 | -1.29% |
| 2025-10-20 | $47.22 | $46.86 | $0.3555 | 121,059.0 | +1.28% |
| 2025-10-17 | $46.45 | $46.08 | $0.37 | 133,889.0 | +0.32% |
| 2025-10-16 | $46.64 | $46.10 | $0.54 | 299,008.0 | +1.03% |
| 2025-10-15 | $45.88 | $45.40 | $0.4828 | 167,478.0 | +2.03% |
| 2025-10-14 | $45.17 | $44.10 | $1.07 | 135,070.0 | -0.44% |
| 2025-10-13 | $45.29 | $44.70 | $0.59 | 135,646.0 | +2.76% |
| 2025-10-10 | $45.82 | $43.77 | $2.05 | 135,808.0 | -2.83% |
| 2025-10-09 | $45.99 | $44.99 | $1.00 | 113,066.0 | -0.95% |
| 2025-10-08 | $45.84 | $44.99 | $0.85 | 234,323.0 | +1.43% |
| 2025-10-07 | $45.72 | $44.93 | $0.791 | 90,489.0 | -0.57% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $49.24 | $47.39 | $1.85 | 300,043.0 | -0.84% |
| 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% |
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% |
0.42%
Kapitalisierung:
|
Volumen (24h):