Holen Sie sich die Stockscreener-App
30.91
1.86%
0.5641
First Trust Eip Carbon Impact Etf-Aktien (ECLN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-21 | $30.91 | $30.46 | $0.4541 | 1,280.0 | +1.86% |
| 2024-11-20 | $30.35 | $30.21 | $0.14 | 3,308.0 | -0.03% |
| 2024-11-19 | $30.36 | $30.24 | $0.1203 | 3,815.0 | +0.41% |
| 2024-11-18 | $30.29 | $30.04 | $0.2475 | 476.0 | +0.81% |
| 2024-11-15 | $29.99 | $29.74 | $0.2568 | 525.0 | +1.19% |
| 2024-11-14 | $29.64 | $29.64 | $0.00 | 68.00 | -0.22% |
| 2024-11-13 | $29.71 | $29.70 | $0.0059 | 904.0 | -0.12% |
| 2024-11-12 | $29.92 | $29.66 | $0.26 | 1,252.0 | -0.74% |
| 2024-11-11 | $30.01 | $29.96 | $0.0467 | 1,395.0 | +1.04% |
| 2024-11-08 | $29.65 | $29.39 | $0.2644 | 2,448.0 | +1.03% |
| 2024-11-07 | $29.38 | $29.26 | $0.1199 | 3,280.0 | +0.19% |
| 2024-11-06 | $29.29 | $29.29 | $0.00 | 107.0 | +0.31% |
| 2024-11-05 | $29.20 | $28.89 | $0.3094 | 605.0 | +1.80% |
| 2024-11-04 | $28.74 | $28.69 | $0.052 | 432.0 | +0.08% |
| 2024-11-01 | $29.02 | $28.66 | $0.356 | 819.0 | -1.70% |
| 2024-10-31 | $29.30 | $29.16 | $0.1376 | 2,715.0 | +0.75% |
| 2024-10-30 | $29.19 | $28.83 | $0.36 | 2,344.0 | +0.27% |
| 2024-10-29 | $28.87 | $28.87 | $0.00 | 384.0 | -1.16% |
| 2024-10-28 | $29.21 | $29.21 | $0.00 | 735.0 | +0.39% |
| 2024-10-25 | $29.35 | $29.09 | $0.2566 | 1,094.0 | -0.99% |
| 2024-10-24 | $29.45 | $29.33 | $0.12 | 926.0 | -0.15% |
| 2024-10-23 | $29.43 | $29.31 | $0.1211 | 864.0 | +0.27% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $30.91 | $28.66 | $2.25 | 21,994.0 | +6.01% |
| 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% |
First Trust Eip Carbon Impact Etf-Aktien (ECLN) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-05 | $25.99 | $25.45 | $0.5374 | 6,914.0 | +0.00% |
1.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):