Holen Sie sich die Stockscreener-App
20.13
2.74%
0.5358
Handel nachbörslich:
20.13
0.0042
+0.02%
Advisorshares Psychedelics Etf-Aktien (PSIL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-14 | $20.36 | $19.45 | $0.9025 | 13,125.0 | +2.74% |
| 2025-10-13 | $20.04 | $19.39 | $0.65 | 26,084.0 | +1.26% |
| 2025-10-10 | $20.64 | $19.09 | $1.55 | 50,010.0 | -6.26% |
| 2025-10-09 | $20.74 | $20.43 | $0.3095 | 21,607.0 | +0.81% |
| 2025-10-08 | $20.50 | $19.69 | $0.8085 | 45,529.0 | +1.05% |
| 2025-10-07 | $20.27 | $20.01 | $0.26 | 25,190.0 | +0.65% |
| 2025-10-06 | $20.18 | $20.00 | $0.1809 | 19,417.0 | +1.18% |
| 2025-10-03 | $20.16 | $19.61 | $0.5499 | 23,530.0 | +1.24% |
| 2025-10-02 | $20.00 | $19.20 | $0.805 | 22,031.0 | +1.13% |
| 2025-10-01 | $19.49 | $18.93 | $0.56 | 26,927.0 | +2.38% |
| 2025-09-30 | $19.19 | $18.75 | $0.44 | 10,713.0 | -0.69% |
| 2025-09-29 | $19.11 | $18.54 | $0.5699 | 19,611.0 | +3.61% |
| 2025-09-26 | $18.48 | $18.01 | $0.469 | 17,405.0 | +1.66% |
| 2025-09-25 | $18.80 | $18.10 | $0.70 | 14,007.0 | -3.26% |
| 2025-09-24 | $18.78 | $18.14 | $0.64 | 12,302.0 | +3.13% |
| 2025-09-23 | $18.50 | $17.57 | $0.93 | 86,423.0 | +3.44% |
| 2025-09-22 | $17.62 | $17.25 | $0.3745 | 8,041.0 | +0.23% |
| 2025-09-19 | $17.81 | $17.34 | $0.4745 | 8,512.0 | +0.29% |
| 2025-09-18 | $17.57 | $17.02 | $0.5542 | 9,350.0 | +3.68% |
| 2025-09-17 | $17.49 | $16.87 | $0.6235 | 10,572.0 | -3.26% |
| 2025-09-16 | $17.90 | $17.40 | $0.50 | 11,276.0 | -1.25% |
Advisorshares Psychedelics Etf-Aktien (PSIL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Advisorshares Psychedelics Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PSIL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Advisorshares Psychedelics Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Advisorshares Psychedelics Etf-Aktien (PSIL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $20.74 | $18.93 | $1.81 | 286,575.0 | +6.05% |
| 2025-09 | $19.19 | $16.70 | $2.49 | 320,012.0 | +11.18% |
| 2025-08 | $17.81 | $15.36 | $2.45 | 296,768.0 | +1.97% |
| 2025-07 | $17.41 | $14.13 | $3.28 | 327,504.0 | +20.87% |
| 2025-06 | $15.31 | $13.06 | $2.25 | 198,060.0 | +5.40% |
| 2025-05 | $13.46 | $11.10 | $2.36 | 169,995.0 | +15.57% |
| 2025-04 | $11.90 | $9.58 | $2.32 | 127,194.0 | -2.28% |
| 2025-03 | $12.82 | $11.55 | $1.27 | 102,278.0 | -9.46% |
| 2025-02 | $15.94 | $12.56 | $3.38 | 525,162.0 | +3.72% |
| 2025-01 | $13.50 | $11.05 | $2.45 | 235,053.0 | +12.83% |
Advisorshares Psychedelics Etf-Aktien (PSIL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $12.77 | $10.27 | $2.50 | 277,811.0 | -13.60% |
| 2024-11 | $13.82 | $11.80 | $2.02 | 269,629.0 | +1.87% |
| 2024-10 | $15.80 | $7.14 | $8.66 | 1,336,954.0 | +56.58% |
| 2024-09 | $8.83 | $7.64 | $1.19 | 144,653.7 | -13.71% |
| 2024-08 | $10.80 | $8.55 | $2.25 | 111,553.4 | -17.67% |
| 2024-07 | $11.40 | $9.30 | $2.10 | 101,224.1 | +10.03% |
| 2024-06 | $12.10 | $9.58 | $2.52 | 119,501.0 | -17.90% |
| 2024-05 | $13.20 | $11.70 | $1.50 | 92,858.8 | -8.46% |
| 2024-04 | $15.70 | $12.00 | $3.70 | 163,055.6 | -12.75% |
| 2024-03 | $17.00 | $14.00 | $3.00 | 203,770.5 | +1.71% |
| 2024-02 | $15.20 | $13.60 | $1.60 | 89,269.6 | -0.34% |
| 2024-01 | $16.00 | $13.20 | $2.80 | 138,631.6 | +5.76% |
Advisorshares Psychedelics Etf-Aktien (PSIL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $14.50 | $12.60 | $1.90 | 92,244.3 | +8.17% |
| 2023-11 | $15.00 | $12.70 | $2.30 | 65,170.5 | -13.76% |
| 2023-10 | $16.50 | $13.40 | $3.10 | 73,630.8 | -7.45% |
| 2023-09 | $18.70 | $16.00 | $2.70 | 88,397.7 | -9.55% |
| 2023-08 | $19.79 | $16.20 | $3.59 | 58,111.3 | -11.22% |
| 2023-07 | $22.49 | $18.50 | $3.99 | 86,591.6 | +7.96% |
| 2023-06 | $20.50 | $17.10 | $3.40 | 60,552.5 | +9.24% |
| 2023-05 | $18.27 | $16.70 | $1.57 | 34,216.8 | -1.13% |
| 2023-04 | $19.60 | $16.50 | $3.10 | 40,043.5 | -8.00% |
| 2023-03 | $19.10 | $17.00 | $2.10 | 19,372.9 | +0.00% |
0.86%
0.78%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):