Holen Sie sich die Stockscreener-App
22.87
0.20%
-0.0447
Alpha Architect High Inflation And Deflation Etf-Aktien (HIDE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $22.91 | $22.86 | $0.05 | 100.0 | -0.20% |
| 2025-07-22 | $22.91 | $22.88 | $0.0347 | 4,999.0 | +0.34% |
| 2025-07-21 | $22.87 | $22.77 | $0.10 | 15,027.0 | +0.13% |
| 2025-07-18 | $22.88 | $22.81 | $0.0714 | 3,354.0 | +0.25% |
| 2025-07-17 | $22.78 | $22.75 | $0.028 | 3,847.0 | +0.01% |
| 2025-07-16 | $22.82 | $22.71 | $0.11 | 22,551.0 | +0.22% |
| 2025-07-15 | $22.73 | $22.68 | $0.0495 | 3,837.0 | -0.26% |
| 2025-07-14 | $22.82 | $22.73 | $0.09 | 14,357.0 | +0.07% |
| 2025-07-11 | $22.77 | $22.75 | $0.025 | 7,621.0 | -0.18% |
| 2025-07-10 | $22.89 | $22.75 | $0.135 | 30,338.0 | +0.20% |
| 2025-07-09 | $22.75 | $22.70 | $0.05 | 10,926.0 | +0.13% |
| 2025-07-08 | $22.72 | $22.70 | $0.025 | 12,124.0 | -0.04% |
| 2025-07-07 | $22.74 | $22.71 | $0.03 | 18,031.0 | -0.31% |
| 2025-07-03 | $22.85 | $22.76 | $0.088 | 14,723.0 | -0.09% |
| 2025-07-02 | $22.88 | $22.77 | $0.11 | 21,160.0 | +0.11% |
| 2025-07-01 | $22.81 | $22.75 | $0.055 | 37,187.0 | -0.02% |
| 2025-06-30 | $22.80 | $22.73 | $0.07 | 17,098.0 | +0.22% |
| 2025-06-27 | $22.83 | $22.71 | $0.12 | 87,807.0 | +0.00% |
| 2025-06-26 | $22.75 | $22.70 | $0.05 | 60,845.0 | +0.04% |
| 2025-06-25 | $22.83 | $22.73 | $0.10 | 31,409.0 | -0.24% |
| 2025-06-24 | $22.79 | $22.74 | $0.05 | 17,164.0 | +0.15% |
Alpha Architect High Inflation And Deflation Etf-Aktien (HIDE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Alpha Architect High Inflation And Deflation Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HIDE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Alpha Architect High Inflation And Deflation Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Alpha Architect High Inflation And Deflation Etf-Aktien (HIDE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $22.91 | $22.68 | $0.2342 | 220,182.0 | +0.35% |
| 2025-06 | $22.86 | $22.47 | $0.39 | 387,380.0 | +0.82% |
| 2025-05 | $22.74 | $22.38 | $0.3599 | 537,942.0 | -0.21% |
| 2025-04 | $22.84 | $21.79 | $1.05 | 322,050.0 | -0.63% |
| 2025-03 | $22.81 | $22.44 | $0.3706 | 253,451.0 | +0.60% |
| 2025-02 | $22.70 | $22.30 | $0.40 | 175,549.0 | +1.16% |
| 2025-01 | $22.40 | $22.11 | $0.2919 | 144,290.0 | +0.63% |
Alpha Architect High Inflation And Deflation Etf-Aktien (HIDE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $23.54 | $22.15 | $1.39 | 214,021.0 | -5.65% |
| 2024-11 | $23.57 | $22.98 | $0.59 | 177,308.0 | +1.25% |
| 2024-10 | $23.69 | $23.19 | $0.4999 | 273,792.0 | -1.75% |
| 2024-09 | $23.80 | $23.37 | $0.43 | 157,619.0 | +1.35% |
| 2024-08 | $23.41 | $22.94 | $0.47 | 194,864.0 | +1.30% |
| 2024-07 | $23.43 | $22.83 | $0.60 | 272,492.0 | +0.52% |
| 2024-06 | $23.12 | $22.78 | $0.34 | 118,064.0 | +0.42% |
| 2024-05 | $22.96 | $22.66 | $0.30 | 82,915.0 | +0.68% |
| 2024-04 | $23.17 | $22.59 | $0.575 | 133,264.0 | -1.93% |
| 2024-03 | $23.24 | $22.97 | $0.27 | 250,148.0 | +0.67% |
| 2024-02 | $23.01 | $22.78 | $0.23 | 91,293.0 | +0.39% |
| 2024-01 | $23.24 | $22.80 | $0.44 | 189,055.0 | -0.89% |
Alpha Architect High Inflation And Deflation Etf-Aktien (HIDE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $24.03 | $23.09 | $0.94 | 116,838.0 | -2.64% |
| 2023-11 | $23.82 | $23.20 | $0.62 | 256,784.0 | -0.30% |
| 2023-10 | $23.95 | $23.49 | $0.465 | 247,610.0 | +0.00% |
0.84%
Kapitalisierung:
|
Volumen (24h):