Holen Sie sich die Stockscreener-App
11.62
2.70%
0.3056
Handel nachbörslich:
11.62
0.0044
+0.04%
First Trust Skybridge Crypto Industry And Digital Economy Etf-Aktien (CRPT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-17 | $11.72 | $11.31 | $0.415 | 18,872.0 | +2.70% |
| 2026-08-14 | $11.48 | $11.15 | $0.3299 | 332,668.0 | -0.42% |
| 2026-08-13 | $11.77 | $11.30 | $0.4695 | 21,094.0 | -0.30% |
| 2026-08-12 | $11.55 | $11.23 | $0.32 | 131,401.0 | +0.45% |
| 2026-08-11 | $11.67 | $11.19 | $0.4789 | 34,121.0 | -0.10% |
| 2026-08-10 | $11.62 | $11.13 | $0.489 | 24,444.0 | -1.31% |
| 2026-08-07 | $11.77 | $11.29 | $0.4761 | 33,036.0 | +1.60% |
| 2026-08-06 | $11.45 | $11.18 | $0.27 | 32,772.0 | -0.26% |
| 2026-08-05 | $11.64 | $11.26 | $0.3798 | 109,715.0 | -2.18% |
| 2026-08-04 | $11.75 | $11.31 | $0.4399 | 100,523.0 | +0.89% |
| 2026-08-03 | $11.59 | $11.03 | $0.564 | 121,664.0 | +2.86% |
| 2026-07-31 | $11.35 | $10.88 | $0.465 | 199,538.0 | -3.54% |
| 2026-07-30 | $11.64 | $11.33 | $0.31 | 113,367.0 | +6.62% |
| 2026-07-29 | $11.43 | $10.87 | $0.56 | 58,757.0 | -4.90% |
| 2026-07-28 | $11.67 | $11.05 | $0.62 | 357,322.0 | -2.81% |
| 2026-07-27 | $11.99 | $11.53 | $0.465 | 64,013.0 | +2.44% |
| 2026-07-24 | $11.79 | $11.39 | $0.40 | 37,662.0 | -3.69% |
| 2026-07-23 | $12.30 | $11.83 | $0.4665 | 87,361.0 | -3.72% |
| 2026-07-22 | $12.55 | $12.24 | $0.3099 | 44,106.0 | -1.51% |
| 2026-07-21 | $12.78 | $12.32 | $0.46 | 187,805.0 | +7.25% |
| 2026-07-20 | $12.27 | $11.64 | $0.63 | 206,401.0 | +2.42% |
First Trust Skybridge Crypto Industry And Digital Economy Etf-Aktien (CRPT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Skybridge Crypto Industry And Digital Economy Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CRPT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Skybridge Crypto Industry And Digital Economy Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Skybridge Crypto Industry And Digital Economy Etf-Aktien (CRPT) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $11.77 | $11.03 | $0.7395 | 979,182.0 | +3.90% |
| 2026-07 | $12.78 | $10.87 | $1.91 | 2,127,837.0 | -1.58% |
| 2026-06 | $14.94 | $11.08 | $3.86 | 1,877,365.0 | -23.45% |
| 2026-05 | $16.50 | $14.03 | $2.47 | 2,528,911.0 | +2.95% |
| 2026-04 | $15.34 | $11.20 | $4.14 | 1,790,036.0 | +23.84% |
| 2026-03 | $14.13 | $11.13 | $3.00 | 1,549,239.0 | -5.83% |
| 2026-02 | $14.94 | $10.74 | $4.19 | 2,142,434.0 | -19.00% |
| 2026-01 | $18.71 | $14.89 | $3.82 | 1,928,641.0 | +1.67% |
First Trust Skybridge Crypto Industry And Digital Economy Etf-Aktien (CRPT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $18.50 | $15.22 | $3.28 | 1,878,912.0 | -9.35% |
| 2025-11 | $21.69 | $14.42 | $7.27 | 2,389,147.0 | -21.61% |
| 2025-10 | $24.84 | $20.26 | $4.58 | 1,429,885.0 | -3.23% |
| 2025-09 | $22.64 | $19.47 | $3.17 | 1,203,093.0 | +7.01% |
| 2025-08 | $23.40 | $19.93 | $3.47 | 1,647,856.0 | -11.22% |
| 2025-07 | $25.90 | $22.27 | $3.63 | 2,382,673.0 | +1.03% |
| 2025-06 | $23.37 | $18.63 | $4.74 | 1,211,038.0 | +23.46% |
| 2025-05 | $23.47 | $15.10 | $8.37 | 1,942,509.0 | +25.00% |
| 2025-04 | $15.25 | $10.51 | $4.74 | 1,116,190.0 | +22.98% |
| 2025-03 | $15.54 | $11.85 | $3.69 | 1,282,510.0 | -14.59% |
| 2025-02 | $18.71 | $13.38 | $5.33 | 1,774,913.0 | -22.17% |
| 2025-01 | $20.85 | $16.50 | $4.35 | 2,336,196.0 | +10.18% |
First Trust Skybridge Crypto Industry And Digital Economy Etf-Aktien (CRPT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $23.08 | $16.60 | $6.48 | 2,036,982.0 | -17.97% |
| 2024-11 | $22.98 | $13.30 | $9.68 | 2,205,830.0 | +47.86% |
| 2024-10 | $16.49 | $11.61 | $4.88 | 1,211,183.0 | +12.00% |
| 2024-09 | $13.41 | $9.68 | $3.73 | 640,141.0 | +9.17% |
| 2024-08 | $14.00 | $8.50 | $5.50 | 1,268,766.0 | -17.33% |
| 2024-07 | $16.65 | $12.93 | $3.72 | 1,887,370.0 | +3.36% |
| 2024-06 | $14.70 | $12.49 | $2.21 | 1,484,525.0 | +8.06% |
| 2024-05 | $13.70 | $10.25 | $3.45 | 1,293,824.0 | +16.76% |
| 2024-04 | $14.42 | $10.25 | $4.17 | 1,483,650.0 | -26.51% |
| 2024-03 | $15.00 | $11.25 | $3.75 | 2,166,843.0 | +22.87% |
| 2024-02 | $12.90 | $7.03 | $5.87 | 1,537,461.0 | +55.76% |
| 2024-01 | $10.59 | $6.60 | $3.99 | 1,450,611.0 | -21.92% |
0.53%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):