Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Aptus Drawdown Managed Equity ETF | ADME | AMEX | Exchange Traded Fund |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
40,80 | 40,80 | 41,06 | 40,9919 | 40,4514 |
ADME Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 40,57 | 41,05 | 40,25 | 40,51 | 6.680 | 0,4219 | 1,04% |
1 Monat | 41,19 | 41,8173 | 39,9405 | 40,84 | 7.158 | -0,1981 | -0,48% |
3 Monate | 40,18 | 42,22 | 39,69 | 40,95 | 10.806 | 0,8119 | 2,02% |
6 Monate | 35,52 | 42,22 | 35,52 | 38,94 | 13.283 | 5,47 | 15,41% |
1 Jahr | 34,55 | 42,22 | 33,91 | 36,76 | 23.000 | 6,44 | 18,65% |
3 Jahre | 39,00 | 43,86 | 32,56 | 37,53 | 36.251 | 1,99 | 5,11% |
5 Jahre | 30,0661 | 43,86 | 25,66 | 36,38 | 32.575 | 10,93 | 36,34% |
ADME 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
04 Mai 2024 | 40,9919 | 0,54 | 1,34% | 40,80 | 41,06 | 40,80 | 145.141 |
03 Mai 2024 | 40,4514 | 0,19 | 0,48% | 40,2575 | 40,54 | 40,25 | 10.599 |
02 Mai 2024 | 40,2575 | -0,15 | -0,38% | 40,41 | 40,77 | 40,25 | 9.805 |
01 Mai 2024 | 40,41 | -0,52 | -1,27% | 40,97 | 40,97 | 40,41 | 3.975 |
30 Apr 2024 | 40,931 | 0,05 | 0,13% | 40,97 | 40,98 | 40,75 | 5.913 |
27 Apr 2024 | 40,8793 | 0,39 | 0,97% | 40,57 | 40,96 | 40,57 | 3.110 |
26 Apr 2024 | 40,4874 | -0,26 | -0,64% | 40,31 | 40,56 | 40,162 | 4.248 |
25 Apr 2024 | 40,75 | 0,10 | 0,24% | 40,86 | 40,86 | 40,52 | 5.793 |
24 Apr 2024 | 40,6517 | 0,42 | 1,05% | 40,2292 | 40,72 | 40,2292 | 2.971 |
23 Apr 2024 | 40,2292 | 0,25 | 0,61% | 40,18 | 40,47 | 40,00 | 5.988 |
20 Apr 2024 | 39,9841 | -0,30 | -0,75% | 40,21 | 40,25 | 39,9405 | 5.571 |
19 Apr 2024 | 40,2851 | -0,16 | -0,41% | 40,45 | 40,65 | 40,25 | 6.787 |
18 Apr 2024 | 40,45 | -0,22 | -0,53% | 40,82 | 40,82 | 40,40 | 6.663 |
17 Apr 2024 | 40,6655 | -0,10 | -0,24% | 40,69 | 40,82 | 40,66 | 11.818 |
16 Apr 2024 | 40,7646 | -0,43 | -1,04% | 41,193 | 41,4701 | 40,72 | 13.007 |
13 Apr 2024 | 41,193 | -0,50 | -1,20% | 41,29 | 41,46 | 41,11 | 7.622 |
12 Apr 2024 | 41,6914 | 0,29 | 0,69% | 41,66 | 41,77 | 41,37 | 5.621 |
11 Apr 2024 | 41,406 | -0,26 | -0,64% | 41,11 | 41,45 | 41,11 | 16.582 |
10 Apr 2024 | 41,6707 | 0,00 | 0,01% | 41,65 | 41,75 | 41,36 | 3.108 |
09 Apr 2024 | 41,6676 | -0,08 | -0,19% | 41,62 | 41,74 | 41,62 | 5.012 |
06 Apr 2024 | 41,7475 | 0,47 | 1,13% | 41,19 | 41,8173 | 41,19 | 9.055 |
05 Apr 2024 | 41,2791 | -0,38 | -0,92% | 41,81 | 41,99 | 41,2791 | 3.827 |