Holen Sie sich die Stockscreener-App
39.04
0.21%
-0.0804
First Trust Alerian Disruptive Technology Real Estate Etf-Aktien (DTRE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-18 | $39.04 | $39.04 | $0.00 | 20.00 | -0.21% |
| 2025-12-17 | $39.15 | $39.12 | $0.0305 | 249.0 | -0.03% |
| 2025-12-16 | $39.26 | $39.13 | $0.1283 | 344.0 | -0.38% |
| 2025-12-15 | $39.28 | $39.28 | $0.00 | 118.0 | +0.09% |
| 2025-12-12 | $39.25 | $39.25 | $0.00 | 97.00 | -2.82% |
| 2025-12-11 | $40.39 | $39.94 | $0.4472 | 1,280.0 | +0.57% |
| 2025-12-10 | $40.16 | $39.86 | $0.3001 | 823.0 | +0.99% |
| 2025-12-09 | $39.76 | $39.76 | $0.00 | 17.00 | -0.02% |
| 2025-12-08 | $39.77 | $39.77 | $0.00 | 45.00 | -0.48% |
| 2025-12-05 | $39.96 | $39.96 | $0.00 | 45.00 | +0.08% |
| 2025-12-04 | $39.93 | $39.93 | $0.00 | 15.00 | +0.24% |
| 2025-12-03 | $39.88 | $39.64 | $0.24 | 1,019.0 | +0.22% |
| 2025-12-02 | $40.04 | $39.75 | $0.289 | 1,692.0 | -0.54% |
| 2025-12-01 | $40.15 | $39.96 | $0.1906 | 278.0 | -1.15% |
| 2025-11-28 | $40.43 | $40.43 | $0.00 | 9.00 | +0.25% |
| 2025-11-26 | $40.33 | $39.97 | $0.3595 | 323.0 | +0.99% |
| 2025-11-25 | $40.07 | $39.91 | $0.16 | 582.0 | +0.67% |
| 2025-11-24 | $39.67 | $39.55 | $0.1218 | 611.0 | -0.10% |
| 2025-11-21 | $39.71 | $39.71 | $0.00 | 234.0 | +1.03% |
| 2025-11-20 | $39.31 | $39.31 | $0.00 | 220.0 | -0.81% |
| 2025-11-19 | $39.63 | $39.29 | $0.34 | 1,266.0 | -0.48% |
First Trust Alerian Disruptive Technology Real Estate Etf-Aktien (DTRE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Alerian Disruptive Technology Real Estate Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DTRE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Alerian Disruptive Technology Real Estate Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Alerian Disruptive Technology Real Estate Etf-Aktien (DTRE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $40.39 | $39.04 | $1.35 | 6,062.0 | -3.44% |
| 2025-11 | $40.90 | $39.29 | $1.61 | 10,488.0 | +0.78% |
| 2025-10 | $41.47 | $39.18 | $2.29 | 24,952.0 | +1.58% |
| 2025-09 | $40.43 | $39.00 | $1.43 | 63,572.0 | -1.70% |
| 2025-08 | $40.38 | $38.76 | $1.62 | 18,577.0 | +2.19% |
| 2025-07 | $41.09 | $39.32 | $1.77 | 20,833.0 | -1.89% |
| 2025-06 | $41.23 | $39.37 | $1.86 | 16,100.0 | +0.44% |
| 2025-05 | $40.95 | $38.84 | $2.11 | 16,754.0 | +1.15% |
| 2025-04 | $41.67 | $34.50 | $7.17 | 59,634.0 | -0.25% |
| 2025-03 | $40.25 | $38.70 | $1.55 | 25,253.0 | -0.81% |
| 2025-02 | $39.87 | $38.25 | $1.62 | 25,375.0 | +3.54% |
| 2025-01 | $40.19 | $35.54 | $4.65 | 36,827.0 | +2.26% |
First Trust Alerian Disruptive Technology Real Estate Etf-Aktien (DTRE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $41.59 | $37.09 | $4.50 | 56,967.0 | -10.61% |
| 2024-11 | $42.19 | $40.28 | $1.91 | 22,864.0 | +0.33% |
| 2024-10 | $43.96 | $41.85 | $2.11 | 41,771.0 | -5.39% |
| 2024-09 | $45.06 | $42.42 | $2.64 | 6,612.0 | +3.52% |
| 2024-08 | $43.15 | $40.47 | $2.68 | 12,767.0 | +1.60% |
| 2024-07 | $42.32 | $37.79 | $4.53 | 30,399.0 | +9.83% |
| 2024-06 | $39.24 | $37.42 | $1.82 | 35,459.0 | -1.49% |
| 2024-05 | $39.98 | $36.97 | $3.01 | 25,428.0 | +4.83% |
| 2024-04 | $41.15 | $37.08 | $4.07 | 38,240.0 | -10.31% |
| 2024-03 | $42.21 | $40.29 | $1.92 | 18,827.0 | +0.87% |
| 2024-02 | $41.96 | $40.10 | $1.86 | 69,166.0 | -0.76% |
| 2024-01 | $43.27 | $41.11 | $2.16 | 27,360.0 | -4.42% |
First Trust Alerian Disruptive Technology Real Estate Etf-Aktien (DTRE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $44.33 | $40.65 | $3.68 | 43,070.0 | +5.09% |
| 2023-11 | $41.12 | $36.30 | $4.82 | 32,648.0 | +12.41% |
| 2023-10 | $38.43 | $34.83 | $3.60 | 35,297.0 | +0.00% |
0.06%
1.34%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):