Holen Sie sich die Stockscreener-App
75.33
0.96%
-0.82
First Trust Nasdaq Cybersecurity Etf-Aktien (CIBR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-25 | $75.48 | $75.01 | $0.47 | 64,223.0 | -0.30% |
| 2025-09-24 | $76.41 | $75.52 | $0.89 | 569,507.0 | -0.58% |
| 2025-09-23 | $77.14 | $75.96 | $1.18 | 741,513.0 | -0.98% |
| 2025-09-22 | $77.07 | $76.17 | $0.90 | 862,936.0 | -0.01% |
| 2025-09-19 | $77.06 | $76.43 | $0.625 | 978,211.0 | -0.06% |
| 2025-09-18 | $77.07 | $75.76 | $1.31 | 1,205,034.0 | +2.29% |
| 2025-09-17 | $75.81 | $74.53 | $1.28 | 695,364.0 | -0.27% |
| 2025-09-16 | $75.84 | $75.15 | $0.6941 | 664,804.0 | -0.36% |
| 2025-09-15 | $75.92 | $75.07 | $0.85 | 605,629.0 | +1.03% |
| 2025-09-12 | $75.73 | $74.91 | $0.82 | 619,328.0 | -0.86% |
| 2025-09-11 | $75.87 | $75.15 | $0.72 | 498,968.0 | +0.79% |
| 2025-09-10 | $75.84 | $74.58 | $1.26 | 685,327.0 | +0.59% |
| 2025-09-09 | $74.90 | $74.28 | $0.6199 | 717,563.0 | -0.20% |
| 2025-09-08 | $74.71 | $73.88 | $0.83 | 589,465.0 | +1.63% |
| 2025-09-05 | $74.03 | $72.66 | $1.37 | 688,277.0 | +1.60% |
| 2025-09-04 | $72.50 | $71.29 | $1.21 | 779,281.0 | +0.21% |
| 2025-09-03 | $72.52 | $71.62 | $0.90 | 625,249.0 | -0.18% |
| 2025-09-02 | $72.50 | $71.69 | $0.813 | 599,838.0 | -1.11% |
| 2025-08-29 | $74.03 | $72.85 | $1.18 | 642,763.0 | -1.06% |
| 2025-08-28 | $74.15 | $72.81 | $1.34 | 686,225.0 | +1.11% |
| 2025-08-27 | $73.28 | $72.45 | $0.83 | 795,148.0 | +1.22% |
| 2025-08-26 | $72.69 | $72.00 | $0.6894 | 839,902.0 | +0.11% |
First Trust Nasdaq Cybersecurity Etf-Aktien (CIBR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Nasdaq Cybersecurity Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CIBR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Nasdaq Cybersecurity Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Nasdaq Cybersecurity Etf-Aktien (CIBR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $77.14 | $71.29 | $5.85 | 12,190,517.0 | +3.20% |
| 2025-08 | $74.15 | $70.23 | $3.92 | 25,781,700.0 | +0.62% |
| 2025-07 | $76.36 | $72.16 | $4.20 | 23,514,956.0 | -3.82% |
| 2025-06 | $75.64 | $71.27 | $4.37 | 22,282,014.0 | +5.24% |
| 2025-05 | $72.54 | $66.55 | $5.99 | 18,568,194.0 | +7.94% |
| 2025-04 | $66.71 | $55.02 | $11.69 | 20,360,364.0 | +5.62% |
| 2025-03 | $67.56 | $61.53 | $6.03 | 20,427,422.0 | -4.70% |
| 2025-02 | $71.92 | $64.94 | $6.98 | 16,367,338.0 | -2.20% |
| 2025-01 | $68.53 | $62.71 | $5.82 | 14,383,014.0 | +6.54% |
First Trust Nasdaq Cybersecurity Etf-Aktien (CIBR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $67.10 | $62.63 | $4.47 | 11,320,448.0 | +1.01% |
| 2024-11 | $65.29 | $59.76 | $5.53 | 10,256,140.0 | +5.06% |
| 2024-10 | $62.94 | $58.12 | $4.82 | 10,722,891.0 | +1.52% |
| 2024-09 | $60.00 | $55.16 | $4.84 | 14,030,637.0 | -0.17% |
| 2024-08 | $59.66 | $50.52 | $9.14 | 12,103,171.0 | +6.25% |
| 2024-07 | $58.43 | $54.58 | $3.85 | 11,704,370.0 | -1.03% |
| 2024-06 | $56.84 | $52.42 | $4.42 | 8,776,368.0 | +5.77% |
| 2024-05 | $56.30 | $52.56 | $3.74 | 9,870,602.0 | -1.17% |
| 2024-04 | $56.57 | $52.40 | $4.17 | 14,152,463.0 | -4.29% |
| 2024-03 | $58.40 | $55.20 | $3.20 | 17,242,335.0 | -2.24% |
| 2024-02 | $59.33 | $53.64 | $5.69 | 18,947,295.0 | +3.54% |
| 2024-01 | $57.48 | $51.26 | $6.22 | 14,838,966.0 | +3.47% |
First Trust Nasdaq Cybersecurity Etf-Aktien (CIBR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $54.47 | $49.42 | $5.05 | 9,543,897.0 | +8.29% |
| 2023-11 | $50.07 | $44.13 | $5.94 | 8,703,379.0 | +11.48% |
| 2023-10 | $47.05 | $43.51 | $3.54 | 8,614,916.0 | -1.83% |
| 2023-09 | $47.59 | $44.55 | $3.04 | 7,050,100.0 | -3.67% |
| 2023-08 | $47.63 | $43.37 | $4.26 | 8,112,538.0 | +0.23% |
| 2023-07 | $47.15 | $44.29 | $2.86 | 8,425,162.0 | +3.61% |
| 2023-06 | $46.52 | $43.08 | $3.44 | 10,342,924.0 | +2.88% |
| 2023-05 | $44.58 | $38.41 | $6.17 | 9,720,862.0 | +11.04% |
| 2023-04 | $42.75 | $39.25 | $3.50 | 7,115,577.0 | -7.02% |
| 2023-03 | $42.75 | $39.34 | $3.41 | 9,481,658.0 | +3.69% |
| 2023-02 | $42.92 | $40.14 | $2.78 | 8,876,817.0 | +2.05% |
| 2023-01 | $40.56 | $37.06 | $3.50 | 12,655,237.0 | +4.37% |
0.42%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):