Holen Sie sich die Stockscreener-App
70.67
1.62%
1.1291
Handel nachbörslich:
70.61
-0.0642
-0.09%
Alpha Architect U.S. Quantitative Momentum ETF-Aktien (QMOM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-13 | $71.09 | $68.93 | $2.16 | 15,362.0 | +1.62% |
| 2026-02-12 | $72.12 | $69.55 | $2.57 | 12,429.0 | -1.78% |
| 2026-02-11 | $71.39 | $69.78 | $1.61 | 7,921.0 | +0.97% |
| 2026-02-10 | $70.64 | $70.09 | $0.54 | 39,246.0 | -1.41% |
| 2026-02-09 | $71.43 | $69.73 | $1.70 | 15,299.0 | +1.91% |
| 2026-02-06 | $69.82 | $67.79 | $2.03 | 15,194.0 | +4.93% |
| 2026-02-05 | $68.01 | $66.33 | $1.68 | 20,663.0 | -1.47% |
| 2026-02-04 | $69.91 | $66.00 | $3.91 | 17,363.0 | -3.31% |
| 2026-02-03 | $70.54 | $68.70 | $1.84 | 11,696.0 | +1.99% |
| 2026-02-02 | $68.68 | $67.88 | $0.80 | 22,204.0 | +0.84% |
| 2026-01-30 | $69.62 | $67.78 | $1.84 | 16,989.0 | -3.40% |
| 2026-01-29 | $71.13 | $69.00 | $2.12 | 28,943.0 | -1.29% |
| 2026-01-28 | $72.04 | $70.74 | $1.30 | 42,893.0 | -0.75% |
| 2026-01-27 | $71.73 | $71.33 | $0.40 | 20,752.0 | +1.44% |
| 2026-01-26 | $71.14 | $70.60 | $0.5442 | 13,718.0 | +0.56% |
| 2026-01-23 | $70.66 | $69.09 | $1.57 | 9,841.0 | -0.21% |
| 2026-01-22 | $70.93 | $70.36 | $0.575 | 19,606.0 | +0.16% |
| 2026-01-21 | $70.77 | $69.85 | $0.9129 | 15,509.0 | +0.64% |
| 2026-01-20 | $70.49 | $69.79 | $0.6977 | 17,065.0 | -0.82% |
| 2026-01-16 | $70.89 | $70.10 | $0.7953 | 9,812.0 | -0.34% |
Alpha Architect U.S. Quantitative Momentum ETF-Aktien (QMOM) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Alpha Architect U.S. Quantitative Momentum ETF-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der QMOM-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Alpha Architect U.S. Quantitative Momentum ETF-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Alpha Architect U.S. Quantitative Momentum ETF-Aktien (QMOM) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $72.12 | $66.00 | $6.12 | 192,739.0 | +4.12% |
| 2026-01 | $72.04 | $65.67 | $6.37 | 437,313.0 | +3.96% |
Alpha Architect U.S. Quantitative Momentum ETF-Aktien (QMOM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $67.70 | $63.81 | $3.89 | 413,829.0 | +0.90% |
| 2025-11 | $67.84 | $60.24 | $7.60 | 418,059.0 | -2.78% |
| 2025-10 | $67.81 | $62.64 | $5.18 | 335,459.0 | +4.47% |
| 2025-09 | $65.66 | $61.57 | $4.09 | 379,651.0 | +2.38% |
| 2025-08 | $64.31 | $61.27 | $3.04 | 408,666.0 | -1.41% |
| 2025-07 | $64.77 | $62.39 | $2.38 | 1,250,288.0 | -1.76% |
| 2025-06 | $64.98 | $61.20 | $3.78 | 334,539.0 | +5.39% |
| 2025-05 | $62.43 | $58.71 | $3.72 | 702,486.0 | +4.78% |
| 2025-04 | $60.37 | $49.78 | $10.59 | 1,135,671.0 | -0.94% |
| 2025-03 | $62.81 | $54.93 | $7.88 | 842,876.0 | -4.78% |
| 2025-02 | $69.59 | $60.98 | $8.61 | 777,850.0 | -8.17% |
| 2025-01 | $69.30 | $64.11 | $5.19 | 815,513.0 | +5.93% |
Alpha Architect U.S. Quantitative Momentum ETF-Aktien (QMOM) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $71.60 | $63.40 | $8.20 | 722,588.0 | -10.14% |
| 2024-11 | $72.19 | $64.00 | $8.19 | 594,605.0 | +12.16% |
| 2024-10 | $66.88 | $63.24 | $3.64 | 433,026.0 | -0.65% |
| 2024-09 | $64.69 | $57.73 | $6.96 | 492,422.0 | +3.82% |
| 2024-08 | $62.19 | $53.34 | $8.85 | 441,040.0 | +2.93% |
| 2024-07 | $61.05 | $57.20 | $3.85 | 391,140.0 | +3.11% |
| 2024-06 | $59.49 | $57.05 | $2.44 | 274,771.0 | -1.44% |
| 2024-05 | $60.92 | $55.41 | $5.51 | 275,819.0 | +5.56% |
| 2024-04 | $59.21 | $53.98 | $5.23 | 456,843.0 | -5.26% |
| 2024-03 | $59.52 | $56.22 | $3.30 | 463,691.0 | +3.56% |
| 2024-02 | $57.08 | $51.67 | $5.41 | 206,234.0 | +10.83% |
| 2024-01 | $52.52 | $48.31 | $4.21 | 182,979.0 | +3.30% |
0.74%
0.47%
Kapitalisierung:
|
Volumen (24h):