Holen Sie sich die Stockscreener-App
161.88
0.37%
0.6035
Handel nachbörslich:
161.88
First Trust Nyse Arca Biotechnology Index Fund-Aktien (FBT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-02 | $163.1 | $160.8 | $2.30 | 12,548.0 | +0.37% |
| 2025-05-30 | $161.7 | $159.2 | $2.55 | 13,061.0 | -1.65% |
| 2025-05-29 | $164.0 | $162.4 | $1.62 | 27,129.0 | +1.40% |
| 2025-05-28 | $162.5 | $161.2 | $1.34 | 32,541.0 | -0.46% |
| 2025-05-27 | $162.7 | $161.0 | $1.77 | 38,480.0 | +1.83% |
| 2025-05-23 | $159.9 | $157.9 | $1.93 | 8,351.0 | -0.23% |
| 2025-05-22 | $160.8 | $159.2 | $1.58 | 16,123.0 | -0.58% |
| 2025-05-21 | $163.4 | $160.4 | $2.99 | 24,196.0 | -2.16% |
| 2025-05-20 | $164.7 | $161.8 | $2.82 | 11,945.0 | +1.72% |
| 2025-05-19 | $162.2 | $159.5 | $2.67 | 12,799.0 | +0.91% |
| 2025-05-16 | $160.4 | $156.6 | $3.75 | 16,681.0 | +2.39% |
| 2025-05-15 | $156.4 | $153.0 | $3.45 | 13,930.0 | +2.06% |
| 2025-05-14 | $156.3 | $153.3 | $3.04 | 27,062.0 | -1.10% |
| 2025-05-13 | $158.2 | $155.0 | $3.23 | 34,276.0 | -2.72% |
| 2025-05-12 | $159.6 | $155.8 | $3.84 | 55,527.0 | +4.28% |
| 2025-05-09 | $157.9 | $152.8 | $5.16 | 18,023.0 | -2.45% |
| 2025-05-08 | $158.0 | $153.8 | $4.17 | 51,322.0 | +0.23% |
| 2025-05-07 | $156.8 | $155.1 | $1.71 | 17,002.0 | -0.03% |
| 2025-05-06 | $162.6 | $155.3 | $7.23 | 33,222.0 | -4.92% |
| 2025-05-05 | $165.2 | $163.1 | $2.11 | 11,137.0 | +0.29% |
First Trust Nyse Arca Biotechnology Index Fund-Aktien (FBT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Nyse Arca Biotechnology Index Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FBT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Nyse Arca Biotechnology Index Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Nyse Arca Biotechnology Index Fund-Aktien (FBT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $163.1 | $160.8 | $2.30 | 25,096.0 | +0.37% |
| 2025-05 | $165.2 | $152.8 | $12.47 | 487,127.0 | -1.01% |
| 2025-04 | $170.1 | $141.4 | $28.68 | 649,512.0 | -4.23% |
| 2025-03 | $175.8 | $164.4 | $11.35 | 417,880.0 | -3.05% |
| 2025-02 | $182.7 | $171.0 | $11.69 | 413,306.0 | -2.92% |
| 2025-01 | $183.6 | $166.4 | $17.21 | 640,827.0 | +8.74% |
First Trust Nyse Arca Biotechnology Index Fund-Aktien (FBT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $177.3 | $162.2 | $15.11 | 448,227.0 | -5.32% |
| 2024-11 | $179.7 | $159.8 | $19.84 | 588,760.0 | +2.31% |
| 2024-10 | $174.0 | $167.7 | $6.30 | 750,770.0 | -1.02% |
| 2024-09 | $174.3 | $163.8 | $10.49 | 640,072.0 | +0.79% |
| 2024-08 | $172.6 | $158.6 | $13.98 | 444,793.0 | +1.87% |
| 2024-07 | $169.6 | $151.8 | $17.81 | 487,623.0 | +8.75% |
| 2024-06 | $157.7 | $149.0 | $8.65 | 560,298.0 | +3.34% |
| 2024-05 | $156.0 | $143.2 | $12.75 | 451,168.0 | +3.54% |
| 2024-04 | $154.2 | $140.4 | $13.89 | 546,035.0 | -6.41% |
| 2024-03 | $157.0 | $150.6 | $6.36 | 414,511.0 | +2.01% |
| 2024-02 | $154.4 | $144.3 | $10.14 | 711,203.0 | +1.22% |
| 2024-01 | $161.4 | $148.9 | $12.48 | 702,253.0 | -5.77% |
First Trust Nyse Arca Biotechnology Index Fund-Aktien (FBT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $159.5 | $140.6 | $18.83 | 716,830.0 | +11.87% |
| 2023-11 | $142.3 | $132.2 | $10.09 | 670,050.0 | +6.27% |
| 2023-10 | $148.5 | $130.3 | $18.21 | 707,361.0 | -9.15% |
| 2023-09 | $156.4 | $145.1 | $11.33 | 491,623.0 | -5.31% |
| 2023-08 | $155.8 | $149.5 | $6.30 | 744,420.0 | -0.81% |
| 2023-07 | $158.5 | $149.1 | $9.35 | 536,343.0 | +1.74% |
| 2023-06 | $161.4 | $150.5 | $10.90 | 788,958.0 | +0.24% |
| 2023-05 | $161.3 | $151.7 | $9.63 | 604,494.0 | -0.55% |
| 2023-04 | $159.3 | $149.5 | $9.79 | 444,235.0 | -0.91% |
| 2023-03 | $158.1 | $146.3 | $11.86 | 730,102.0 | +0.73% |
| 2023-02 | $166.0 | $152.4 | $13.57 | 676,607.0 | -5.91% |
| 2023-01 | $164.1 | $153.0 | $11.10 | 929,037.0 | +6.12% |
0.16%
0.13%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):