WKN: | A2ARTP |
ISIN: | US98850P1093 |
Land: | USA |
Branche: | Finanzen |
Sektor: | Finanzdienstleister |
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
23.07.2025 |
41,20 41,42 |
41,42 41,42 |
41,42 | 41,42 |
12.378 0,31% |
0,31% |
22.07.2025 |
40,38 41,29 |
41,32 40,38 |
40,38 | 41,29 |
20.500 1,57% |
1,57% |
21.07.2025 |
39,95 40,65 |
40,65 39,95 |
39,95 | 40,65 |
0 0,89% |
0,89% |
18.07.2025 |
40,80 40,29 |
40,80 40,29 |
40,29 | 40,29 |
0 0,75% |
0,75% |
17.07.2025 |
39,99 39,99 |
39,99 39,99 |
39,99 | 39,99 |
0 -0,99% |
-0,99% |
16.07.2025 |
39,97 40,39 |
40,39 40,39 |
40,39 | 40,39 |
0 -0,27% |
-0,27% |
15.07.2025 |
40,27 40,50 |
40,50 40,27 |
40,27 | 40,50 |
0 -0,27% |
-0,27% |
14.07.2025 |
40,41 40,61 |
40,61 40,41 |
40,41 | 40,61 |
0 -0,61% |
-0,61% |
11.07.2025 |
40,86 40,86 |
40,86 40,86 |
40,86 | 40,86 |
0 2,79% |
2,79% |
10.07.2025 |
39,75 39,75 |
39,75 39,75 |
39,75 | 39,75 |
0 -0,87% |
-0,87% |
09.07.2025 |
40,09 40,10 |
40,10 40,09 |
40,09 | 40,10 |
0 -1,30% |
-1,30% |
08.07.2025 |
40,63 40,63 |
40,63 40,63 |
40,63 | 40,63 |
0 2,86% |
2,86% |
07.07.2025 |
39,50 39,50 |
39,50 39,50 |
39,50 | 39,50 |
0 2,62% |
2,62% |
04.07.2025 |
38,49 38,49 |
38,49 38,49 |
38,49 | 38,49 |
0 -1,31% |
-1,31% |
03.07.2025 |
38,63 39,00 |
39,51 38,63 |
38,63 | 39,00 |
10.618 1,54% |
1,54% |
02.07.2025 |
38,41 38,41 |
38,41 38,41 |
38,41 | 38,41 |
0 2,37% |
2,37% |
01.07.2025 |
37,52 37,52 |
37,52 37,52 |
37,52 | 37,52 |
0 -0,87% |
-0,87% |
30.06.2025 |
38,90 37,85 |
38,90 37,85 |
37,85 | 37,85 |
0 -0,05% |
-0,05% |
27.06.2025 |
37,86 37,87 |
37,87 37,86 |
37,86 | 37,87 |
0 -0,45% |
-0,45% |
26.06.2025 |
37,75 38,04 |
38,04 37,75 |
37,75 | 38,04 |
0 0,13% |
0,13% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
38,14 32,56 |
39,12 31,74 |
31,74 | 32,56 | -14,63% |
Februar |
32,56 40,67 |
40,67 32,56 |
32,56 | 40,67 | 24,91% |
März |
40,67 35,82 |
40,28 34,82 |
34,82 | 35,82 | -11,93% |
April |
35,82 35,99 |
37,09 34,75 |
34,75 | 35,99 | 0,47% |
Mai |
35,99 32,76 |
35,99 32,10 |
32,10 | 32,76 | -8,97% |
Juni |
32,76 29,22 |
33,40 29,16 |
29,16 | 29,22 | -10,81% |
Juli |
29,22 28,00 |
29,34 26,88 |
26,88 | 28,00 | -4,18% |
August |
28,00 30,30 |
31,22 25,75 |
25,75 | 30,30 | 8,21% |
September |
30,30 41,00 |
41,00 30,18 |
30,18 | 41,00 | 35,31% |
Oktober |
41,00 40,99 |
46,50 40,07 |
40,07 | 40,99 | -0,02% |
November |
40,99 43,26 |
47,52 40,39 |
40,39 | 43,26 | 5,54% |
Dezember |
43,26 46,75 |
48,85 43,26 |
43,26 | 46,75 | 8,07% |
16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
46,75 41,32 |
49,16 36,87 |
36,87 | 41,32 | -11,61% |
2024 |
38,14 46,75 |
48,85 25,75 |
25,75 | 46,75 | 22,57% |
2023 |
52,73 38,14 |
58,59 36,42 |
36,42 | 38,14 | -27,67% |
2022 |
41,55 52,73 |
54,70 32,83 |
32,83 | 52,73 | 26,91% |
2021 |
46,00 41,55 |
57,86 41,55 |
41,55 | 41,55 | -9,67% |
2020 |
43,40 46,00 |
51,00 34,80 |
34,80 | 46,00 | 5,99% |
2019 |
28,57 43,40 |
43,69 28,57 |
28,57 | 43,40 | 51,91% |
2018 |
33,25 28,57 |
39,40 26,90 |
26,90 | 28,57 | -14,08% |
2017 |
24,16 33,25 |
36,95 23,99 |
23,99 | 33,25 | 37,62% |
2016 |
24,03 24,16 |
28,34 24,03 |
24,03 | 24,16 | 0,54% |