Holen Sie sich die Stockscreener-App
15.73
0.25%
0.04
Handel nachbörslich:
15.95
0.22
+1.40%
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 |
|---|---|---|---|---|---|
| 2026-05-06 | $15.95 | $15.44 | $0.5099 | 315,460.0 | +0.25% |
| 2026-05-05 | $15.80 | $15.44 | $0.3598 | 238,778.0 | +1.62% |
| 2026-05-04 | $15.53 | $14.88 | $0.645 | 133,372.0 | +4.89% |
| 2026-05-01 | $15.12 | $14.66 | $0.455 | 209,205.0 | +2.12% |
| 2026-04-30 | $14.47 | $13.96 | $0.5099 | 104,024.0 | +3.92% |
| 2026-04-29 | $14.47 | $13.75 | $0.718 | 49,021.0 | -4.27% |
| 2026-04-28 | $14.51 | $14.06 | $0.4516 | 85,348.0 | -0.98% |
| 2026-04-27 | $15.00 | $14.45 | $0.5499 | 88,432.0 | -0.65% |
| 2026-04-24 | $15.23 | $14.62 | $0.61 | 118,266.0 | -1.15% |
| 2026-04-23 | $15.25 | $14.80 | $0.4546 | 35,767.0 | -2.13% |
| 2026-04-22 | $15.34 | $15.01 | $0.3307 | 43,345.0 | +5.87% |
| 2026-04-21 | $14.89 | $14.15 | $0.7399 | 42,915.0 | -4.13% |
| 2026-04-20 | $15.01 | $14.35 | $0.658 | 36,227.0 | +0.47% |
| 2026-04-17 | $15.28 | $14.32 | $0.9594 | 66,455.0 | +6.07% |
| 2026-04-16 | $14.14 | $13.49 | $0.6477 | 327,033.0 | +2.66% |
| 2026-04-15 | $13.94 | $13.44 | $0.505 | 333,743.0 | +1.11% |
| 2026-04-14 | $13.79 | $13.19 | $0.6008 | 51,704.0 | +5.12% |
| 2026-04-13 | $12.98 | $12.13 | $0.85 | 39,999.0 | +1.90% |
| 2026-04-10 | $12.85 | $12.35 | $0.4935 | 21,450.0 | +1.12% |
| 2026-04-09 | $12.73 | $12.15 | $0.58 | 85,631.0 | +0.64% |
| 2026-04-08 | $13.31 | $12.20 | $1.11 | 61,972.0 | +5.60% |
| 2026-04-07 | $11.97 | $11.49 | $0.475 | 46,535.0 | -0.67% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $15.95 | $14.66 | $1.29 | 1,212,275.0 | +9.13% |
| 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% |
0.69%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):