Holen Sie sich die Stockscreener-App
64.74
0.01%
0.0092
Handel nachbörslich:
64.80
0.0605
+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 |
|---|---|---|---|---|---|
| 2025-10-14 | $65.22 | $63.41 | $1.81 | 8,181.0 | +0.01% |
| 2025-10-13 | $64.86 | $64.17 | $0.69 | 7,611.0 | +2.88% |
| 2025-10-10 | $65.26 | $62.76 | $2.50 | 11,990.0 | -2.89% |
| 2025-10-09 | $65.19 | $64.60 | $0.59 | 12,728.0 | -0.47% |
| 2025-10-08 | $65.10 | $64.42 | $0.6824 | 11,543.0 | +1.29% |
| 2025-10-07 | $64.84 | $63.56 | $1.28 | 10,869.0 | -0.49% |
| 2025-10-06 | $65.07 | $64.35 | $0.7199 | 16,524.0 | +0.57% |
| 2025-10-03 | $64.91 | $64.16 | $0.755 | 11,815.0 | -0.65% |
| 2025-10-02 | $64.72 | $63.95 | $0.7699 | 13,704.0 | +0.58% |
| 2025-10-01 | $64.59 | $64.00 | $0.5908 | 34,723.0 | -0.28% |
| 2025-09-30 | $64.75 | $64.03 | $0.715 | 14,056.0 | -0.52% |
| 2025-09-29 | $65.18 | $64.70 | $0.48 | 27,659.0 | +0.40% |
| 2025-09-26 | $64.63 | $64.17 | $0.465 | 10,660.0 | +0.88% |
| 2025-09-25 | $64.25 | $63.29 | $0.9576 | 11,745.0 | -0.56% |
| 2025-09-24 | $65.50 | $64.32 | $1.18 | 5,116.0 | -1.70% |
| 2025-09-23 | $65.66 | $65.22 | $0.435 | 35,383.0 | -0.05% |
| 2025-09-22 | $65.47 | $64.78 | $0.6895 | 30,866.0 | +0.18% |
| 2025-09-19 | $65.35 | $64.78 | $0.57 | 17,065.0 | +0.42% |
| 2025-09-18 | $65.22 | $64.32 | $0.90 | 19,815.0 | +1.36% |
| 2025-09-17 | $64.40 | $63.68 | $0.7205 | 14,931.0 | +0.01% |
| 2025-09-16 | $64.70 | $63.88 | $0.825 | 15,936.0 | -0.81% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $65.26 | $62.76 | $2.50 | 147,869.0 | +0.46% |
| 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% |
Alpha Architect U.S. Quantitative Momentum ETF-Aktien (QMOM) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $50.53 | $46.70 | $3.83 | 244,808.0 | +6.99% |
| 2023-11 | $47.04 | $41.06 | $5.98 | 240,846.0 | +13.56% |
| 2023-10 | $43.83 | $40.18 | $3.65 | 610,567.0 | -4.84% |
| 2023-09 | $46.29 | $42.17 | $4.12 | 253,570.0 | -5.45% |
| 2023-08 | $47.02 | $43.61 | $3.41 | 214,117.0 | -3.00% |
| 2023-07 | $48.20 | $45.06 | $3.14 | 197,635.0 | +1.19% |
| 2023-06 | $46.59 | $43.45 | $3.13 | 377,417.0 | +7.68% |
| 2023-05 | $44.55 | $41.97 | $2.58 | 307,170.0 | -1.30% |
| 2023-04 | $45.90 | $43.08 | $2.82 | 221,002.0 | -3.01% |
| 2023-03 | $47.66 | $41.71 | $5.95 | 367,422.0 | -1.18% |
| 2023-02 | $47.31 | $44.98 | $2.34 | 882,056.0 | -1.92% |
| 2023-01 | $47.45 | $43.84 | $3.61 | 537,997.0 | +1.26% |
0.86%
0.78%
Kapitalisierung:
|
Volumen (24h):