Holen Sie sich die Stockscreener-App
20.09
0.02%
-0.005
Handel nachbörslich:
20.07
-0.025
-0.12%
Adasina Social Justice All Cap Global Etf-Aktien (JSTC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $20.18 | $20.06 | $0.12 | 195,761.0 | -0.02% |
| 2025-08-14 | $20.15 | $20.03 | $0.1151 | 7,741.0 | -0.42% |
| 2025-08-13 | $20.19 | $20.09 | $0.10 | 40,992.0 | +0.93% |
| 2025-08-12 | $20.01 | $19.79 | $0.22 | 35,746.0 | +1.28% |
| 2025-08-11 | $19.90 | $19.74 | $0.1554 | 22,043.0 | -0.44% |
| 2025-08-08 | $19.86 | $19.83 | $0.0323 | 866.0 | +0.47% |
| 2025-08-07 | $19.93 | $19.67 | $0.26 | 18,464.0 | +0.13% |
| 2025-08-06 | $19.72 | $19.66 | $0.0544 | 2,378.0 | +0.24% |
| 2025-08-05 | $19.82 | $19.66 | $0.16 | 13,303.0 | -0.30% |
| 2025-08-04 | $19.73 | $19.59 | $0.1399 | 3,825.0 | +1.49% |
| 2025-08-01 | $19.49 | $19.33 | $0.1617 | 43,374.0 | -0.72% |
| 2025-07-31 | $19.74 | $19.58 | $0.16 | 31,059.0 | -0.81% |
| 2025-07-30 | $19.90 | $19.74 | $0.1592 | 9,111.0 | -0.45% |
| 2025-07-29 | $19.88 | $19.81 | $0.07 | 101,436.0 | -0.52% |
| 2025-07-28 | $20.02 | $19.91 | $0.113 | 13,932.0 | -0.60% |
| 2025-07-25 | $20.07 | $19.87 | $0.20 | 28,830.0 | -0.03% |
| 2025-07-24 | $20.16 | $19.97 | $0.19 | 79,886.0 | -0.19% |
| 2025-07-23 | $20.10 | $19.98 | $0.123 | 33,799.0 | +1.41% |
| 2025-07-22 | $19.82 | $19.73 | $0.09 | 2,309.0 | +0.29% |
| 2025-07-21 | $19.93 | $19.76 | $0.1636 | 13,828.0 | +0.08% |
| 2025-07-18 | $19.81 | $19.71 | $0.0995 | 2,504.0 | -0.27% |
| 2025-07-17 | $19.80 | $19.65 | $0.15 | 2,457.0 | +0.69% |
Adasina Social Justice All Cap Global Etf-Aktien (JSTC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Adasina Social Justice All Cap Global Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der JSTC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Adasina Social Justice All Cap Global Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Adasina Social Justice All Cap Global Etf-Aktien (JSTC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $20.19 | $19.33 | $0.8617 | 580,254.0 | +2.63% |
| 2025-07 | $20.16 | $19.55 | $0.6074 | 761,059.0 | -1.06% |
| 2025-06 | $19.79 | $19.10 | $0.69 | 1,059,165.0 | +3.11% |
| 2025-05 | $19.44 | $18.38 | $1.06 | 572,732.0 | +4.21% |
| 2025-04 | $18.42 | $16.06 | $2.36 | 308,366.0 | +1.79% |
| 2025-03 | $18.82 | $17.79 | $1.03 | 880,873.0 | -3.06% |
| 2025-02 | $19.20 | $18.39 | $0.8082 | 415,692.0 | -0.31% |
| 2025-01 | $19.18 | $18.01 | $1.17 | 566,075.0 | +1.98% |
Adasina Social Justice All Cap Global Etf-Aktien (JSTC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $19.54 | $18.29 | $1.25 | 617,251.0 | -5.06% |
| 2024-11 | $19.41 | $18.45 | $0.96 | 221,301.0 | +4.93% |
| 2024-10 | $19.16 | $18.44 | $0.7227 | 327,148.0 | -2.12% |
| 2024-09 | $19.06 | $17.80 | $1.26 | 366,368.0 | +1.75% |
| 2024-08 | $18.55 | $17.04 | $1.51 | 322,472.0 | +2.72% |
| 2024-07 | $18.13 | $17.17 | $0.96 | 527,610.0 | +4.18% |
| 2024-06 | $17.83 | $17.13 | $0.6988 | 1,063,726.0 | +0.10% |
| 2024-05 | $17.76 | $16.80 | $0.965 | 718,085.0 | +3.06% |
| 2024-04 | $17.65 | $16.65 | $1.00 | 491,183.0 | -5.26% |
| 2024-03 | $17.80 | $17.18 | $0.6199 | 468,650.0 | +2.37% |
| 2024-02 | $17.35 | $16.71 | $0.64 | 676,589.0 | +2.31% |
| 2024-01 | $17.14 | $16.52 | $0.62 | 554,903.0 | -0.66% |
Adasina Social Justice All Cap Global Etf-Aktien (JSTC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $17.13 | $16.24 | $0.89 | 530,914.0 | +4.98% |
| 2023-11 | $16.24 | $14.90 | $1.34 | 354,252.0 | +9.41% |
| 2023-10 | $15.73 | $14.60 | $1.13 | 422,638.0 | -3.57% |
| 2023-09 | $16.21 | $15.27 | $0.94 | 352,350.0 | -4.48% |
| 2023-08 | $16.43 | $15.57 | $0.86 | 296,379.0 | -2.39% |
| 2023-07 | $16.61 | $15.62 | $0.99 | 336,554.0 | +2.42% |
| 2023-06 | $16.24 | $15.44 | $0.80 | 680,867.0 | +4.88% |
| 2023-05 | $15.79 | $15.23 | $0.56 | 234,235.0 | -2.12% |
| 2023-04 | $15.84 | $15.32 | $0.5174 | 633,986.0 | -0.05% |
| 2023-03 | $15.70 | $14.66 | $1.04 | 222,253.0 | +0.00% |
0.12%
0.59%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):