Holen Sie sich die Stockscreener-App
212.95
0.21%
0.45
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 |
|---|---|---|---|---|---|
| 2026-05-22 | $214.4 | $212.6 | $1.87 | 25,844.0 | +0.21% |
| 2026-05-21 | $213.5 | $209.5 | $3.95 | 32,509.0 | +0.69% |
| 2026-05-20 | $211.1 | $207.7 | $3.41 | 21,366.0 | +2.14% |
| 2026-05-19 | $207.6 | $204.0 | $3.63 | 20,053.0 | +0.54% |
| 2026-05-18 | $208.4 | $205.1 | $3.30 | 21,341.0 | -0.66% |
| 2026-05-15 | $210.2 | $206.9 | $3.33 | 13,512.0 | -2.30% |
| 2026-05-14 | $214.0 | $211.6 | $2.38 | 56,126.0 | -0.38% |
| 2026-05-13 | $213.2 | $211.2 | $2.00 | 28,203.0 | -0.08% |
| 2026-05-12 | $213.4 | $209.8 | $3.56 | 25,127.0 | +1.62% |
| 2026-05-11 | $212.3 | $208.8 | $3.55 | 56,178.0 | -0.09% |
| 2026-05-08 | $211.4 | $208.6 | $2.83 | 809,569.0 | -0.83% |
| 2026-05-07 | $212.6 | $208.7 | $3.89 | 26,155.0 | -1.31% |
| 2026-05-06 | $214.4 | $209.8 | $4.69 | 87,002.0 | +2.70% |
| 2026-05-05 | $210.8 | $207.2 | $3.61 | 33,013.0 | +0.11% |
| 2026-05-04 | $208.4 | $205.1 | $3.34 | 36,129.0 | +1.30% |
| 2026-05-01 | $205.7 | $202.9 | $2.81 | 33,663.0 | +0.35% |
| 2026-04-30 | $205.3 | $201.8 | $3.41 | 113,013.0 | +2.10% |
| 2026-04-29 | $203.0 | $198.5 | $4.45 | 144,961.0 | -1.29% |
| 2026-04-28 | $205.5 | $202.4 | $3.06 | 45,590.0 | -0.31% |
| 2026-04-27 | $206.2 | $203.8 | $2.41 | 18,451.0 | -0.06% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $214.4 | $202.9 | $11.59 | 1,351,634.0 | +3.95% |
| 2026-04 | $210.7 | $198.1 | $12.63 | 904,235.0 | +2.01% |
| 2026-03 | $206.7 | $189.5 | $17.22 | 1,342,670.0 | -3.77% |
| 2026-02 | $217.0 | $204.5 | $12.56 | 2,733,135.0 | -1.99% |
| 2026-01 | $224.9 | $205.0 | $19.92 | 8,560,085.0 | +3.10% |
First Trust Nyse Arca Biotechnology Index Fund-Aktien (FBT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $215.8 | $206.0 | $9.83 | 508,147.0 | -2.24% |
| 2025-11 | $215.7 | $188.2 | $27.51 | 514,040.0 | +11.09% |
| 2025-10 | $193.1 | $180.3 | $12.78 | 381,948.0 | +7.65% |
| 2025-09 | $181.4 | $173.9 | $7.52 | 227,652.0 | +4.25% |
| 2025-08 | $176.4 | $161.3 | $15.12 | 268,325.0 | +4.70% |
| 2025-07 | $169.6 | $158.9 | $10.68 | 322,570.0 | +1.82% |
| 2025-06 | $167.1 | $157.5 | $9.57 | 339,750.0 | +0.03% |
| 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% |
0.90%
0.20%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):