Holen Sie sich die Stockscreener-App
85.66
0.15%
0.1266
Handel nachbörslich:
85.55
-0.1147
-0.13%
First Trust Multi Cap Value Alphadex Fund-Aktien (FAB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-10-17 | $85.66 | $85.17 | $0.4947 | 5,237.0 | +0.15% |
| 2024-10-16 | $85.60 | $84.94 | $0.6568 | 2,187.0 | +1.29% |
| 2024-10-15 | $85.37 | $84.38 | $0.9872 | 1,824.0 | -0.48% |
| 2024-10-14 | $84.85 | $84.29 | $0.5621 | 786.0 | +0.50% |
| 2024-10-11 | $84.42 | $84.31 | $0.1129 | 1,224.0 | +1.32% |
| 2024-10-10 | $83.33 | $83.09 | $0.2427 | 3,517.0 | -0.17% |
| 2024-10-09 | $83.59 | $83.46 | $0.1294 | 1,434.0 | +0.44% |
| 2024-10-08 | $83.22 | $83.02 | $0.205 | 10,406.0 | -0.48% |
| 2024-10-07 | $83.85 | $83.11 | $0.74 | 7,358.0 | -0.85% |
| 2024-10-04 | $84.22 | $83.81 | $0.4117 | 1,474.0 | +1.00% |
| 2024-10-03 | $83.38 | $82.81 | $0.5718 | 710.0 | -0.27% |
| 2024-10-02 | $83.75 | $83.60 | $0.1499 | 1,047.0 | -0.47% |
| 2024-10-01 | $84.16 | $83.48 | $0.6847 | 11,379.0 | -0.58% |
| 2024-09-30 | $84.49 | $84.08 | $0.4091 | 2,231.0 | +0.27% |
| 2024-09-27 | $84.78 | $84.05 | $0.7287 | 2,097.0 | +0.72% |
| 2024-09-26 | $83.69 | $83.28 | $0.41 | 4,050.0 | +0.20% |
| 2024-09-25 | $84.01 | $83.49 | $0.5169 | 855.0 | -1.10% |
| 2024-09-24 | $84.95 | $84.42 | $0.5274 | 626.0 | -0.13% |
| 2024-09-23 | $84.69 | $84.24 | $0.45 | 3,132.0 | +0.29% |
| 2024-09-20 | $84.60 | $84.11 | $0.4919 | 991.0 | -0.87% |
| 2024-09-19 | $85.16 | $84.75 | $0.41 | 12,021.0 | +1.32% |
| 2024-09-18 | $84.48 | $83.65 | $0.833 | 1,688.0 | +0.03% |
First Trust Multi Cap Value Alphadex Fund-Aktien (FAB) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Multi Cap Value Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FAB-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Multi Cap Value Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Multi Cap Value Alphadex Fund-Aktien (FAB) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-10 | $85.66 | $82.81 | $2.85 | 53,820.0 | +1.39% |
| 2024-09 | $85.16 | $79.13 | $6.03 | 58,325.0 | -0.06% |
| 2024-08 | $85.29 | $78.02 | $7.27 | 104,094.0 | -0.73% |
| 2024-07 | $86.12 | $77.43 | $8.69 | 167,985.0 | +8.13% |
| 2024-06 | $81.18 | $77.35 | $3.83 | 115,006.0 | -2.81% |
| 2024-05 | $82.22 | $77.94 | $4.28 | 122,076.0 | +3.48% |
| 2024-04 | $82.42 | $77.10 | $5.32 | 62,254.0 | -5.22% |
| 2024-03 | $82.62 | $77.98 | $4.64 | 70,839.0 | +5.86% |
| 2024-02 | $78.40 | $74.99 | $3.41 | 162,211.0 | +2.20% |
| 2024-01 | $78.63 | $74.49 | $4.14 | 151,063.0 | -2.13% |
First Trust Multi Cap Value Alphadex Fund-Aktien (FAB) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $78.88 | $72.42 | $6.46 | 133,044.0 | +8.49% |
| 2023-11 | $72.10 | $66.48 | $5.62 | 141,052.0 | +7.68% |
| 2023-10 | $70.22 | $65.54 | $4.68 | 109,219.0 | -4.12% |
| 2023-09 | $73.64 | $68.68 | $4.96 | 62,513.0 | -4.38% |
| 2023-08 | $75.50 | $70.93 | $4.57 | 206,670.0 | -3.70% |
| 2023-07 | $76.00 | $69.38 | $6.62 | 170,508.0 | +6.69% |
| 2023-06 | $71.17 | $65.82 | $5.35 | 187,690.0 | +8.62% |
| 2023-05 | $69.19 | $64.89 | $4.30 | 850,537.0 | -5.39% |
| 2023-04 | $69.95 | $66.70 | $3.25 | 283,269.0 | -0.96% |
| 2023-03 | $74.96 | $64.95 | $10.01 | 373,170.0 | -5.11% |
| 2023-02 | $79.55 | $72.93 | $6.62 | 987,107.0 | -3.67% |
| 2023-01 | $76.23 | $68.33 | $7.90 | 359,384.0 | +10.77% |
First Trust Multi Cap Value Alphadex Fund-Aktien (FAB) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $73.27 | $67.65 | $5.61 | 488,909.0 | -5.66% |
| 2022-11 | $72.95 | $65.15 | $7.80 | 682,338.0 | +7.22% |
| 2022-10 | $68.39 | $60.53 | $7.86 | 377,176.0 | +11.89% |
| 2022-09 | $71.08 | $60.81 | $10.27 | 624,562.0 | -10.87% |
| 2022-08 | $74.74 | $68.23 | $6.51 | 736,155.0 | -3.74% |
| 2022-07 | $70.90 | $63.91 | $6.99 | 141,992.0 | +8.16% |
| 2022-06 | $74.28 | $63.43 | $10.85 | 830,111.0 | -11.01% |
| 2022-05 | $74.90 | $68.24 | $6.66 | 627,001.0 | +3.61% |
| 2022-04 | $77.13 | $71.04 | $6.09 | 153,571.0 | -4.84% |
| 2022-03 | $76.48 | $71.59 | $4.89 | 355,776.0 | +0.83% |
| 2022-02 | $76.20 | $70.10 | $6.10 | 378,628.0 | +0.23% |
| 2022-01 | $77.77 | $71.29 | $6.48 | 486,290.0 | -1.73% |
0.10%
0.12%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):