Holen Sie sich die Stockscreener-App
273.79
0.12%
0.32
Handel nachbörslich:
270.72
-3.07
-1.12%
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 |
|---|---|---|---|---|---|
| 2026-09-03 | $275.0 | $271.5 | $3.51 | 18,954.0 | +0.12% |
| 2026-09-02 | $273.9 | $267.4 | $6.50 | 39,004.0 | +2.10% |
| 2026-09-01 | $268.4 | $266.1 | $2.23 | 23,707.0 | +0.26% |
| 2026-08-31 | $268.0 | $263.2 | $4.82 | 42,381.0 | +0.07% |
| 2026-08-28 | $272.4 | $266.9 | $5.42 | 32,817.0 | -2.54% |
| 2026-08-27 | $274.8 | $271.3 | $3.55 | 26,466.0 | +0.68% |
| 2026-08-26 | $273.1 | $270.8 | $2.36 | 61,724.0 | -0.11% |
| 2026-08-25 | $272.9 | $270.2 | $2.66 | 66,206.0 | +1.27% |
| 2026-08-24 | $269.7 | $267.3 | $2.42 | 189,569.0 | -0.73% |
| 2026-08-21 | $272.8 | $269.1 | $3.72 | 37,987.0 | +1.05% |
| 2026-08-20 | $271.1 | $267.8 | $3.28 | 37,471.0 | -1.38% |
| 2026-08-19 | $271.9 | $265.8 | $6.04 | 85,513.0 | +4.27% |
| 2026-08-18 | $261.7 | $260.0 | $1.71 | 22,545.0 | +0.43% |
| 2026-08-17 | $259.7 | $255.4 | $4.33 | 39,576.0 | +1.65% |
| 2026-08-14 | $255.6 | $253.3 | $2.27 | 41,194.0 | -0.25% |
| 2026-08-13 | $260.5 | $256.1 | $4.39 | 32,400.0 | -1.11% |
| 2026-08-12 | $260.0 | $256.5 | $3.56 | 30,552.0 | +0.12% |
| 2026-08-11 | $260.2 | $258.5 | $1.76 | 23,373.0 | +0.05% |
| 2026-08-10 | $258.5 | $255.8 | $2.72 | 18,469.0 | +1.02% |
| 2026-08-07 | $255.9 | $251.9 | $3.99 | 32,255.0 | +3.10% |
| 2026-08-06 | $249.5 | $246.7 | $2.78 | 24,487.0 | -0.31% |
| 2026-08-05 | $250.6 | $248.1 | $2.48 | 45,879.0 | +0.76% |
| 2026-08-04 | $247.1 | $243.6 | $3.53 | 40,142.0 | +0.66% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $275.0 | $266.1 | $8.84 | 100,619.0 | +2.49% |
| 2026-08 | $274.8 | $242.9 | $31.95 | 963,332.0 | +9.01% |
| 2026-07 | $258.2 | $243.5 | $14.73 | 2,142,493.0 | -1.14% |
| 2026-06 | $248.8 | $213.8 | $35.09 | 1,384,970.0 | +11.28% |
| 2026-05 | $223.5 | $202.9 | $20.63 | 1,425,535.0 | +8.74% |
| 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% |
1.46%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):