Holen Sie sich die Stockscreener-App
19.92
2.45%
-0.50
Handel nachbörslich:
19.92
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 |
|---|---|---|---|---|---|
| 2025-09-04 | $20.48 | $19.67 | $0.81 | 75,162.0 | -2.45% |
| 2025-09-03 | $20.96 | $20.37 | $0.5944 | 27,959.0 | -1.35% |
| 2025-09-02 | $21.03 | $20.30 | $0.7342 | 39,569.0 | -0.58% |
| 2025-08-29 | $21.21 | $20.57 | $0.6399 | 70,558.0 | -1.23% |
| 2025-08-28 | $21.40 | $21.00 | $0.40 | 39,095.0 | +0.14% |
| 2025-08-27 | $21.49 | $20.99 | $0.4999 | 51,563.0 | -0.66% |
| 2025-08-26 | $21.19 | $20.65 | $0.54 | 54,603.0 | +0.67% |
| 2025-08-25 | $21.44 | $20.56 | $0.88 | 69,439.0 | -2.23% |
| 2025-08-22 | $21.79 | $20.39 | $1.39 | 67,657.0 | +4.36% |
| 2025-08-21 | $20.85 | $20.45 | $0.40 | 27,996.0 | -1.39% |
| 2025-08-20 | $20.97 | $19.93 | $1.04 | 63,372.0 | +0.67% |
| 2025-08-19 | $22.18 | $20.62 | $1.56 | 67,164.0 | -5.29% |
| 2025-08-18 | $22.18 | $21.21 | $0.9698 | 95,414.0 | +1.34% |
| 2025-08-15 | $22.06 | $21.50 | $0.5599 | 57,471.0 | -2.57% |
| 2025-08-14 | $22.50 | $21.72 | $0.7762 | 76,211.0 | -1.24% |
| 2025-08-13 | $23.08 | $22.26 | $0.82 | 67,044.0 | +0.72% |
| 2025-08-12 | $22.80 | $22.07 | $0.73 | 93,299.0 | -1.85% |
| 2025-08-11 | $23.40 | $22.58 | $0.82 | 165,318.0 | +2.06% |
| 2025-08-08 | $22.50 | $21.90 | $0.60 | 53,504.0 | -0.80% |
| 2025-08-07 | $22.60 | $21.97 | $0.63 | 118,570.0 | +3.69% |
| 2025-08-06 | $21.80 | $21.11 | $0.6879 | 64,636.0 | +1.12% |
| 2025-08-05 | $21.78 | $21.09 | $0.69 | 68,531.0 | -3.42% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $21.03 | $19.67 | $1.36 | 217,852.0 | -4.32% |
| 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% |
0.74%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):