Holen Sie sich die Stockscreener-App
31.27
0.43%
0.1335
Handel nachbörslich:
31.27
-0.0035
-0.01%
First Trust Eip Carbon Impact Etf-Aktien (ECLN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-06 | $31.27 | $31.13 | $0.1435 | 4,165.0 | +0.43% |
| 2025-06-05 | $31.14 | $31.11 | $0.03 | 896.0 | -0.21% |
| 2025-06-04 | $31.44 | $31.21 | $0.2346 | 514.0 | -1.14% |
| 2025-06-03 | $31.58 | $31.41 | $0.17 | 5,612.0 | +0.21% |
| 2025-06-02 | $31.50 | $31.30 | $0.205 | 3,701.0 | +0.63% |
| 2025-05-30 | $31.30 | $31.14 | $0.1691 | 1,751.0 | +0.75% |
| 2025-05-29 | $31.10 | $30.96 | $0.139 | 10,815.0 | +0.38% |
| 2025-05-28 | $31.25 | $30.95 | $0.3019 | 1,000.0 | -1.12% |
| 2025-05-27 | $31.36 | $31.21 | $0.1544 | 11,686.0 | +0.83% |
| 2025-05-23 | $31.05 | $30.65 | $0.397 | 921.0 | +1.31% |
| 2025-05-22 | $30.75 | $30.65 | $0.1063 | 164.0 | -0.95% |
| 2025-05-21 | $31.21 | $30.94 | $0.2719 | 478.0 | -1.28% |
| 2025-05-20 | $31.36 | $31.34 | $0.0201 | 578.0 | +0.36% |
| 2025-05-19 | $31.23 | $31.00 | $0.2272 | 821.0 | +0.19% |
| 2025-05-16 | $31.17 | $30.95 | $0.2155 | 804.0 | +0.98% |
| 2025-05-15 | $30.86 | $30.65 | $0.2126 | 3,417.0 | +1.81% |
| 2025-05-14 | $30.44 | $30.05 | $0.3899 | 4,213.0 | -0.24% |
| 2025-05-13 | $30.73 | $30.31 | $0.42 | 11,818.0 | +0.29% |
| 2025-05-12 | $30.97 | $30.30 | $0.6695 | 1,875.0 | -1.30% |
| 2025-05-09 | $30.70 | $30.67 | $0.0284 | 1,369.0 | +0.01% |
| 2025-05-08 | $31.02 | $30.70 | $0.3186 | 5,331.0 | -1.23% |
| 2025-05-07 | $31.21 | $31.04 | $0.169 | 3,400.0 | -0.21% |
First Trust Eip Carbon Impact Etf-Aktien (ECLN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Eip Carbon Impact Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ECLN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Eip Carbon Impact Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Eip Carbon Impact Etf-Aktien (ECLN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $31.58 | $31.11 | $0.47 | 19,053.0 | -0.10% |
| 2025-05 | $31.36 | $30.05 | $1.31 | 68,619.0 | +1.74% |
| 2025-04 | $31.02 | $27.73 | $3.29 | 94,720.0 | +0.32% |
| 2025-03 | $30.86 | $29.27 | $1.59 | 77,668.0 | +0.77% |
| 2025-02 | $30.54 | $29.07 | $1.47 | 54,187.0 | +2.66% |
| 2025-01 | $30.63 | $28.67 | $1.96 | 50,634.0 | +2.70% |
First Trust Eip Carbon Impact Etf-Aktien (ECLN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $30.74 | $28.36 | $2.38 | 65,778.0 | -7.31% |
| 2024-11 | $31.18 | $28.66 | $2.51 | 27,460.0 | +6.91% |
| 2024-10 | $29.63 | $28.61 | $1.02 | 85,883.0 | +0.28% |
| 2024-09 | $29.15 | $27.75 | $1.40 | 262,097.0 | +3.97% |
| 2024-08 | $28.04 | $26.56 | $1.47 | 62,842.0 | +3.57% |
| 2024-07 | $27.15 | $25.16 | $1.99 | 164,459.0 | +6.24% |
| 2024-06 | $26.09 | $25.26 | $0.83 | 245,221.0 | -2.41% |
| 2024-05 | $26.25 | $24.45 | $1.80 | 35,917.0 | +6.08% |
| 2024-04 | $24.75 | $23.41 | $1.34 | 60,854.0 | -0.12% |
| 2024-03 | $24.58 | $23.19 | $1.39 | 46,139.0 | +5.19% |
| 2024-02 | $23.68 | $22.74 | $0.9372 | 88,968.0 | +0.11% |
| 2024-01 | $24.53 | $22.98 | $1.55 | 125,825.0 | -3.49% |
First Trust Eip Carbon Impact Etf-Aktien (ECLN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $24.89 | $23.75 | $1.14 | 41,368.0 | +1.36% |
| 2023-11 | $23.90 | $22.67 | $1.23 | 119,423.0 | +5.67% |
| 2023-10 | $22.95 | $21.52 | $1.43 | 32,457.0 | -0.22% |
| 2023-09 | $24.65 | $22.59 | $2.06 | 40,492.0 | -6.07% |
| 2023-08 | $24.94 | $23.84 | $1.10 | 59,382.0 | -4.35% |
| 2023-07 | $25.75 | $24.51 | $1.24 | 64,553.0 | +1.93% |
| 2023-06 | $25.29 | $24.09 | $1.20 | 52,425.0 | +2.05% |
| 2023-05 | $25.58 | $24.05 | $1.54 | 149,350.0 | -5.15% |
| 2023-04 | $25.92 | $25.03 | $0.89 | 199,730.0 | +0.84% |
| 2023-03 | $25.34 | $23.77 | $1.57 | 140,914.0 | +0.00% |
0.99%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):