Holen Sie sich die Stockscreener-App
44.90
0.44%
-0.20
Handel nachbörslich:
44.86
-0.04
-0.09%
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 |
|---|---|---|---|---|---|
| 2025-10-14 | $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% |
| 2025-10-06 | $45.42 | $45.17 | $0.2496 | 122,782.0 | +0.18% |
| 2025-10-03 | $45.27 | $44.95 | $0.325 | 102,411.0 | +0.40% |
| 2025-10-02 | $45.23 | $44.59 | $0.64 | 89,394.0 | +0.47% |
| 2025-10-01 | $44.81 | $44.43 | $0.38 | 111,966.0 | +0.99% |
| 2025-09-30 | $44.34 | $43.92 | $0.4114 | 183,272.0 | +0.52% |
| 2025-09-29 | $44.33 | $44.05 | $0.2799 | 243,082.0 | -0.11% |
| 2025-09-26 | $44.25 | $43.84 | $0.4091 | 181,952.0 | -0.05% |
| 2025-09-25 | $44.59 | $44.02 | $0.5655 | 85,281.0 | -1.10% |
| 2025-09-24 | $45.18 | $44.50 | $0.68 | 140,976.0 | -1.04% |
| 2025-09-23 | $45.31 | $45.05 | $0.2644 | 197,527.0 | +0.49% |
| 2025-09-22 | $44.94 | $44.31 | $0.6285 | 109,706.0 | +1.17% |
| 2025-09-19 | $44.62 | $44.00 | $0.62 | 207,511.0 | -0.58% |
| 2025-09-18 | $44.64 | $44.15 | $0.49 | 268,122.0 | +0.65% |
| 2025-09-17 | $44.70 | $44.12 | $0.5763 | 122,923.0 | -0.43% |
| 2025-09-16 | $44.71 | $44.34 | $0.37 | 143,769.0 | +0.70% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $45.99 | $43.77 | $2.22 | 1,406,025.0 | +1.33% |
| 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% |
0.86%
0.78%
Kapitalisierung:
|
Volumen (24h):