Holen Sie sich die Stockscreener-App
76.70
3.49%
-2.7739
First Trust S Network Future Vehicles Technology Etf-Aktien (CARZ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $77.97 | $76.56 | $1.41 | 1,198.0 | -3.49% |
| 2025-12-11 | $79.48 | $78.90 | $0.579 | 850.0 | -0.53% |
| 2025-12-10 | $80.34 | $79.19 | $1.15 | 2,094.0 | +1.20% |
| 2025-12-09 | $78.95 | $78.92 | $0.0329 | 559.0 | +0.28% |
| 2025-12-08 | $79.24 | $78.63 | $0.61 | 2,329.0 | +0.44% |
| 2025-12-05 | $78.89 | $78.26 | $0.63 | 1,408.0 | +1.11% |
| 2025-12-04 | $77.53 | $77.41 | $0.1195 | 779.0 | +0.17% |
| 2025-12-03 | $77.50 | $76.75 | $0.75 | 1,630.0 | +1.22% |
| 2025-12-02 | $76.74 | $76.00 | $0.74 | 23,283.0 | +0.88% |
| 2025-12-01 | $76.38 | $75.60 | $0.782 | 34,880.0 | -0.41% |
| 2025-11-28 | $76.31 | $75.70 | $0.615 | 1,168.0 | +1.21% |
| 2025-11-26 | $75.19 | $75.19 | $0.00 | 550.0 | +1.43% |
| 2025-11-25 | $74.13 | $74.03 | $0.1008 | 2,816.0 | +0.73% |
| 2025-11-24 | $74.02 | $72.95 | $1.07 | 20,917.0 | +2.54% |
| 2025-11-21 | $71.77 | $70.12 | $1.65 | 2,470.0 | +1.13% |
| 2025-11-20 | $74.80 | $70.97 | $3.83 | 2,044.0 | -3.32% |
| 2025-11-19 | $73.84 | $73.25 | $0.585 | 5,097.0 | +0.23% |
| 2025-11-18 | $74.16 | $72.58 | $1.58 | 2,379.0 | -1.49% |
| 2025-11-17 | $75.94 | $74.35 | $1.59 | 2,448.0 | -1.65% |
| 2025-11-14 | $76.73 | $75.22 | $1.51 | 5,734.0 | +0.03% |
First Trust S Network Future Vehicles Technology Etf-Aktien (CARZ) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust S Network Future Vehicles Technology Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CARZ-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust S Network Future Vehicles Technology Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust S Network Future Vehicles Technology Etf-Aktien (CARZ) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $80.34 | $75.60 | $4.74 | 70,208.0 | +0.79% |
| 2025-11 | $79.20 | $70.12 | $9.08 | 136,242.0 | -3.41% |
| 2025-10 | $79.50 | $71.33 | $8.17 | 56,356.0 | +8.40% |
| 2025-09 | $73.93 | $65.49 | $8.44 | 43,850.0 | +8.27% |
| 2025-08 | $68.19 | $61.51 | $6.68 | 38,363.0 | +5.59% |
| 2025-07 | $65.57 | $61.21 | $4.36 | 30,969.0 | +2.62% |
| 2025-06 | $61.99 | $57.48 | $4.51 | 26,930.0 | +7.14% |
| 2025-05 | $59.22 | $53.18 | $6.04 | 18,655.0 | +9.53% |
| 2025-04 | $54.59 | $41.10 | $13.49 | 109,928.0 | -1.23% |
| 2025-03 | $57.96 | $52.73 | $5.23 | 38,840.0 | -6.34% |
| 2025-02 | $61.77 | $54.13 | $7.64 | 32,761.0 | -2.29% |
| 2025-01 | $62.02 | $57.04 | $4.98 | 43,476.0 | +0.56% |
First Trust S Network Future Vehicles Technology Etf-Aktien (CARZ) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $60.60 | $57.41 | $3.19 | 93,140.0 | +1.66% |
| 2024-11 | $59.56 | $56.63 | $2.93 | 59,886.0 | +1.57% |
| 2024-10 | $59.00 | $56.19 | $2.81 | 46,748.0 | -2.14% |
| 2024-09 | $58.86 | $51.76 | $7.10 | 18,997.0 | +2.46% |
| 2024-08 | $56.85 | $50.83 | $6.02 | 32,410.0 | -1.39% |
| 2024-07 | $63.10 | $55.74 | $7.36 | 58,961.0 | -1.75% |
| 2024-06 | $60.30 | $58.08 | $2.22 | 35,759.0 | -0.34% |
| 2024-05 | $60.02 | $55.20 | $4.82 | 32,858.0 | +4.68% |
| 2024-04 | $59.66 | $53.29 | $6.37 | 55,576.0 | -4.88% |
| 2024-03 | $60.00 | $57.04 | $2.96 | 50,216.0 | +1.82% |
| 2024-02 | $57.82 | $54.05 | $3.77 | 45,440.0 | +7.07% |
| 2024-01 | $56.24 | $52.44 | $3.80 | 56,157.0 | -5.10% |
First Trust S Network Future Vehicles Technology Etf-Aktien (CARZ) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $57.75 | $51.63 | $6.12 | 56,252.0 | +8.17% |
| 2023-11 | $53.47 | $47.17 | $6.30 | 48,566.0 | +12.39% |
| 2023-10 | $52.44 | $46.26 | $6.18 | 108,244.0 | -8.67% |
| 2023-09 | $54.95 | $49.79 | $5.16 | 178,645.0 | -5.88% |
| 2023-08 | $58.76 | $51.48 | $7.28 | 321,360.0 | -7.56% |
| 2023-07 | $59.58 | $54.95 | $4.63 | 357,503.0 | +5.44% |
| 2023-06 | $57.65 | $51.59 | $6.05 | 330,516.0 | +8.68% |
| 2023-05 | $52.82 | $46.86 | $5.96 | 70,328.0 | +7.06% |
| 2023-04 | $50.80 | $46.67 | $4.13 | 76,816.0 | -5.81% |
| 2023-03 | $50.96 | $45.70 | $5.26 | 167,328.0 | +6.72% |
| 2023-02 | $51.20 | $47.08 | $4.12 | 80,172.0 | -0.62% |
| 2023-01 | $49.12 | $40.30 | $8.82 | 110,067.0 | +18.82% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):