Holen Sie sich die Stockscreener-App
17.22
2.38%
-0.4064
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 |
|---|---|---|---|---|---|
| 2025-12-05 | $17.48 | $17.02 | $0.465 | 5,899.0 | -3.18% |
| 2025-12-04 | $17.79 | $17.25 | $0.5439 | 35,294.0 | +0.80% |
| 2025-12-03 | $17.58 | $16.93 | $0.6453 | 124,065.0 | +2.82% |
| 2025-12-02 | $17.34 | $16.59 | $0.7547 | 60,658.0 | +5.46% |
| 2025-12-01 | $16.57 | $15.73 | $0.8398 | 76,105.0 | -4.56% |
| 2025-11-28 | $17.42 | $16.90 | $0.52 | 23,722.0 | +0.84% |
| 2025-11-26 | $16.78 | $15.94 | $0.8399 | 149,112.0 | +5.61% |
| 2025-11-25 | $15.95 | $15.37 | $0.58 | 52,511.0 | -1.67% |
| 2025-11-24 | $16.14 | $15.06 | $1.08 | 196,984.0 | +8.18% |
| 2025-11-21 | $15.38 | $14.42 | $0.9569 | 265,764.0 | -2.86% |
| 2025-11-20 | $16.80 | $15.10 | $1.70 | 58,799.0 | -3.15% |
| 2025-11-19 | $16.53 | $15.61 | $0.9195 | 57,185.0 | -3.88% |
| 2025-11-18 | $16.95 | $15.86 | $1.09 | 47,744.0 | +2.36% |
| 2025-11-17 | $17.18 | $15.96 | $1.22 | 78,178.0 | -5.18% |
| 2025-11-14 | $17.74 | $16.48 | $1.26 | 68,999.0 | -2.24% |
| 2025-11-13 | $18.60 | $17.20 | $1.40 | 171,517.0 | -7.94% |
| 2025-11-12 | $19.46 | $18.60 | $0.8599 | 179,728.0 | -0.89% |
| 2025-11-11 | $19.50 | $18.99 | $0.5099 | 131,640.0 | -3.54% |
| 2025-11-10 | $20.17 | $19.48 | $0.69 | 35,769.0 | +1.46% |
| 2025-11-07 | $19.60 | $18.20 | $1.40 | 65,055.0 | +1.22% |
| 2025-11-06 | $20.33 | $19.04 | $1.29 | 257,720.0 | -5.92% |
| 2025-11-05 | $20.89 | $19.50 | $1.39 | 143,090.0 | +3.23% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $17.79 | $15.73 | $2.06 | 302,021.0 | +1.01% |
| 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% |
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% |
0.37%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):