Holen Sie sich die Stockscreener-App
22.29
0.45%
-0.10
Handel nachbörslich:
22.24
-0.05
-0.22%
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 |
|---|---|---|---|---|---|
| 2025-06-27 | $22.63 | $21.82 | $0.8141 | 65,428.0 | -0.45% |
| 2025-06-26 | $22.74 | $21.91 | $0.8326 | 67,746.0 | +0.63% |
| 2025-06-25 | $22.59 | $21.89 | $0.7037 | 47,058.0 | +1.41% |
| 2025-06-24 | $22.00 | $21.17 | $0.8299 | 49,136.0 | +3.44% |
| 2025-06-23 | $21.34 | $20.32 | $1.02 | 68,401.0 | -1.67% |
| 2025-06-20 | $22.16 | $21.49 | $0.6672 | 60,766.0 | -0.53% |
| 2025-06-18 | $21.84 | $20.80 | $1.04 | 60,853.0 | +2.68% |
| 2025-06-17 | $21.65 | $20.75 | $0.90 | 55,092.0 | -3.78% |
| 2025-06-16 | $21.95 | $21.31 | $0.64 | 39,986.0 | +7.86% |
| 2025-06-13 | $20.56 | $20.08 | $0.4829 | 46,816.0 | -1.20% |
| 2025-06-12 | $21.01 | $20.57 | $0.4349 | 32,352.0 | -0.88% |
| 2025-06-11 | $21.23 | $20.50 | $0.73 | 80,581.0 | -1.33% |
| 2025-06-10 | $21.45 | $20.63 | $0.818 | 44,866.0 | -2.05% |
| 2025-06-09 | $21.50 | $20.94 | $0.5585 | 49,068.0 | +2.48% |
| 2025-06-06 | $21.42 | $20.04 | $1.38 | 139,347.0 | +6.50% |
| 2025-06-05 | $20.63 | $19.23 | $1.40 | 30,507.0 | -1.84% |
| 2025-06-04 | $20.38 | $19.67 | $0.705 | 55,785.0 | -1.42% |
| 2025-06-03 | $20.48 | $19.40 | $1.08 | 62,243.0 | +5.93% |
| 2025-06-02 | $19.35 | $18.63 | $0.7197 | 45,803.0 | +2.23% |
| 2025-05-30 | $19.13 | $18.35 | $0.777 | 35,513.0 | -2.19% |
| 2025-05-29 | $20.04 | $19.01 | $1.03 | 73,806.0 | -2.19% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $22.74 | $18.63 | $4.11 | 1,167,262.0 | +18.56% |
| 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% |
First Trust Skybridge Crypto Industry And Digital Economy Etf-Aktien (CRPT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $11.45 | $7.02 | $4.43 | 1,517,065.0 | +36.18% |
| 2023-11 | $7.25 | $5.38 | $1.87 | 730,783.0 | +31.74% |
| 2023-10 | $5.88 | $4.60 | $1.28 | 424,903.0 | +9.11% |
| 2023-09 | $5.81 | $4.69 | $1.12 | 256,721.0 | -13.49% |
| 2023-08 | $7.61 | $5.24 | $2.37 | 488,250.0 | -25.65% |
| 2023-07 | $8.61 | $6.16 | $2.45 | 672,159.0 | +25.84% |
| 2023-06 | $6.20 | $4.59 | $1.61 | 509,078.0 | +18.05% |
| 2023-05 | $5.38 | $4.69 | $0.6873 | 389,921.0 | +1.96% |
| 2023-04 | $5.90 | $4.57 | $1.33 | 344,303.0 | +2.72% |
| 2023-03 | $5.08 | $4.14 | $0.9399 | 357,374.0 | +0.00% |
0.28%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):