Scarica l'app Stockscreener
30.22
1.19%
0.3561
Dopo l'orario di chiusura:
30.14
-0.0837
-0.28%
Storico Dei Prezzi Delle Azioni Di American Beacon Ahl Trend Etf (AHLT)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-09-10 | $30.22 | $30.08 | $0.1437 | 20,323.0 | +1.19% |
| 2026-09-09 | $29.87 | $29.74 | $0.13 | 2,358.0 | +0.73% |
| 2026-09-08 | $29.78 | $29.65 | $0.1278 | 10,629.0 | +0.31% |
| 2026-09-04 | $29.56 | $29.52 | $0.04 | 800.0 | -0.26% |
| 2026-09-03 | $29.64 | $29.44 | $0.1958 | 8,563.0 | +0.41% |
| 2026-09-02 | $29.57 | $29.39 | $0.18 | 4,096.0 | +0.36% |
| 2026-09-01 | $29.45 | $29.27 | $0.175 | 261,925.0 | +0.37% |
| 2026-08-31 | $29.50 | $29.27 | $0.23 | 8,155.0 | -0.26% |
| 2026-08-28 | $29.38 | $29.30 | $0.0769 | 612.0 | +0.28% |
| 2026-08-27 | $29.30 | $29.30 | $0.00 | 183.0 | +0.97% |
| 2026-08-26 | $29.10 | $29.01 | $0.0875 | 957.0 | +0.85% |
| 2026-08-25 | $28.91 | $28.77 | $0.1468 | 2,383.0 | -1.39% |
| 2026-08-24 | $29.20 | $29.18 | $0.0249 | 3,746.0 | -0.72% |
| 2026-08-21 | $29.39 | $29.26 | $0.1261 | 5,194.0 | -2.84% |
| 2026-08-20 | $30.25 | $28.90 | $1.35 | 5,505.0 | +4.20% |
| 2026-08-19 | $29.13 | $29.02 | $0.115 | 7,676.0 | -1.09% |
| 2026-08-18 | $30.28 | $29.31 | $0.97 | 2,353.0 | -1.07% |
| 2026-08-17 | $29.66 | $29.53 | $0.1316 | 5,379.0 | +0.41% |
| 2026-08-14 | $29.54 | $29.40 | $0.14 | 1,550.0 | +0.85% |
| 2026-08-13 | $29.29 | $29.18 | $0.1106 | 1,742.0 | -0.63% |
| 2026-08-12 | $29.49 | $29.30 | $0.1865 | 12,945.0 | +0.41% |
American Beacon Ahl Trend Etf Stock (AHLT) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni American Beacon Ahl Trend Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni AHLT. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni American Beacon Ahl Trend Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
American Beacon Ahl Trend Etf Storia dei prezzi delle azioni (AHLT) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-09 | $30.22 | $29.27 | $0.9487 | 329,017.0 | +3.15% |
| 2026-08 | $30.28 | $28.11 | $2.17 | 127,314.0 | +0.93% |
| 2026-07 | $29.48 | $28.46 | $1.02 | 678,466.0 | +0.44% |
| 2026-06 | $29.94 | $28.39 | $1.55 | 192,829.0 | -1.08% |
| 2026-05 | $29.95 | $28.54 | $1.41 | 3,404,928.0 | +1.37% |
| 2026-04 | $28.87 | $27.89 | $0.9783 | 135,430.0 | +2.02% |
| 2026-03 | $29.24 | $27.74 | $1.50 | 234,341.0 | -4.09% |
| 2026-02 | $29.46 | $27.81 | $1.65 | 228,160.0 | +3.88% |
| 2026-01 | $30.53 | $26.42 | $4.11 | 394,614.0 | +7.68% |
American Beacon Ahl Trend Etf Storia dei prezzi delle azioni (AHLT) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $27.23 | $25.64 | $1.59 | 177,024.0 | +3.41% |
| 2025-11 | $26.02 | $24.57 | $1.45 | 78,360.0 | +2.58% |
| 2025-10 | $25.86 | $24.22 | $1.64 | 256,581.0 | +3.47% |
| 2025-09 | $24.38 | $22.59 | $1.79 | 231,236.0 | +7.78% |
| 2025-08 | $22.59 | $21.40 | $1.20 | 85,350.0 | +3.74% |
| 2025-07 | $23.44 | $21.75 | $1.69 | 297,479.0 | -1.94% |
| 2025-06 | $22.23 | $21.60 | $0.63 | 113,084.0 | +2.54% |
| 2025-05 | $21.97 | $21.16 | $0.805 | 195,009.0 | -0.23% |
| 2025-04 | $23.43 | $21.34 | $2.09 | 390,810.0 | -7.66% |
| 2025-03 | $23.86 | $22.95 | $0.91 | 201,628.0 | +0.61% |
| 2025-02 | $24.80 | $22.36 | $2.43 | 96,143.0 | -4.23% |
| 2025-01 | $24.73 | $23.52 | $1.21 | 352,887.0 | +3.55% |
American Beacon Ahl Trend Etf Storia dei prezzi delle azioni (AHLT) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $23.87 | $21.90 | $1.97 | 358,679.0 | +4.68% |
| 2024-11 | $23.04 | $22.21 | $0.8265 | 90,853.0 | -0.32% |
| 2024-10 | $23.83 | $22.21 | $1.62 | 168,285.0 | -5.02% |
| 2024-09 | $23.87 | $22.13 | $1.74 | 179,067.0 | +3.05% |
| 2024-08 | $23.55 | $21.86 | $1.69 | 181,736.0 | -4.94% |
| 2024-07 | $26.05 | $23.58 | $2.47 | 165,892.0 | -4.11% |
| 2024-06 | $25.64 | $24.45 | $1.19 | 77,949.0 | -1.93% |
| 2024-05 | $26.44 | $23.98 | $2.46 | 182,156.0 | +1.32% |
| 2024-04 | $25.86 | $24.34 | $1.52 | 143,524.0 | +3.81% |
| 2024-03 | $24.29 | $22.72 | $1.57 | 171,355.0 | +3.40% |
| 2024-02 | $23.54 | $22.00 | $1.54 | 124,490.0 | +6.43% |
| 2024-01 | $22.37 | $21.62 | $0.7509 | 164,803.0 | -0.58% |
0.54%
Capitalizzazione:
|
Volume (24 ore):