Holen Sie sich die Stockscreener-App
16.22
0.31%
-0.05
Handel nachbörslich:
16.27
0.05
+0.31%
Advisorshares Psychedelics Etf-Aktien (PSIL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $16.33 | $15.84 | $0.49 | 13,990.0 | -0.31% |
| 2025-08-14 | $16.45 | $16.08 | $0.37 | 9,585.0 | -0.55% |
| 2025-08-13 | $16.53 | $16.12 | $0.408 | 9,389.0 | +0.68% |
| 2025-08-12 | $16.33 | $16.02 | $0.31 | 7,167.0 | +0.98% |
| 2025-08-11 | $16.80 | $16.01 | $0.7877 | 42,794.0 | -3.50% |
| 2025-08-08 | $16.68 | $16.25 | $0.4267 | 11,223.0 | +1.01% |
| 2025-08-07 | $16.76 | $16.37 | $0.39 | 15,019.0 | +1.16% |
| 2025-08-06 | $16.62 | $16.00 | $0.62 | 16,777.0 | -2.68% |
| 2025-08-05 | $17.20 | $16.57 | $0.6331 | 12,815.0 | -0.42% |
| 2025-08-04 | $16.84 | $16.16 | $0.68 | 10,622.0 | +4.43% |
| 2025-08-01 | $16.25 | $15.61 | $0.6391 | 16,657.0 | -3.67% |
| 2025-07-31 | $16.91 | $16.36 | $0.5525 | 21,257.0 | +1.70% |
| 2025-07-30 | $16.84 | $16.46 | $0.38 | 15,173.0 | +0.00% |
| 2025-07-29 | $17.01 | $16.18 | $0.83 | 25,072.0 | -3.77% |
| 2025-07-28 | $17.15 | $17.03 | $0.12 | 15,924.0 | -0.58% |
| 2025-07-25 | $17.41 | $16.94 | $0.47 | 11,446.0 | +0.25% |
| 2025-07-24 | $17.23 | $16.80 | $0.4289 | 17,440.0 | +1.91% |
| 2025-07-23 | $16.84 | $16.63 | $0.214 | 1,856.0 | +2.01% |
| 2025-07-22 | $16.94 | $16.19 | $0.7506 | 29,557.0 | -2.54% |
| 2025-07-21 | $16.99 | $16.25 | $0.74 | 33,259.0 | +3.16% |
| 2025-07-18 | $16.50 | $15.57 | $0.93 | 34,489.0 | +5.94% |
| 2025-07-17 | $15.50 | $15.27 | $0.23 | 10,705.0 | +1.71% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $17.20 | $15.61 | $1.59 | 180,028.0 | -3.11% |
| 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% |
0.12%
0.59%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):