Holen Sie sich die Stockscreener-App
208.93
0.61%
-1.2833
Handel nachbörslich:
208.93
-0.0029
-0.00%
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 |
|---|---|---|---|---|---|
| 2025-12-12 | $210.1 | $208.4 | $1.63 | 10,315.0 | -0.61% |
| 2025-12-11 | $210.9 | $209.2 | $1.72 | 23,081.0 | -0.05% |
| 2025-12-10 | $210.4 | $208.0 | $2.38 | 88,271.0 | +1.51% |
| 2025-12-09 | $210.4 | $207.2 | $3.19 | 9,898.0 | -1.06% |
| 2025-12-08 | $213.7 | $209.4 | $4.29 | 51,636.0 | -1.78% |
| 2025-12-05 | $213.7 | $211.9 | $1.79 | 30,076.0 | +0.18% |
| 2025-12-04 | $213.4 | $210.7 | $2.71 | 11,163.0 | +0.04% |
| 2025-12-03 | $213.2 | $210.5 | $2.76 | 21,580.0 | +1.24% |
| 2025-12-02 | $211.2 | $209.2 | $1.95 | 20,429.0 | +0.08% |
| 2025-12-01 | $213.2 | $209.9 | $3.23 | 61,386.0 | -2.07% |
| 2025-11-28 | $214.6 | $213.8 | $0.86 | 36,575.0 | -0.15% |
| 2025-11-26 | $215.7 | $213.0 | $2.71 | 33,163.0 | +0.83% |
| 2025-11-25 | $213.4 | $209.8 | $3.56 | 21,801.0 | +1.68% |
| 2025-11-24 | $209.8 | $207.7 | $2.01 | 23,347.0 | +1.41% |
| 2025-11-21 | $208.0 | $202.0 | $6.03 | 19,202.0 | +2.32% |
| 2025-11-20 | $206.4 | $201.7 | $4.70 | 13,217.0 | +0.35% |
| 2025-11-19 | $201.5 | $198.8 | $2.75 | 19,234.0 | +0.08% |
| 2025-11-18 | $201.3 | $198.2 | $3.07 | 20,277.0 | +0.37% |
| 2025-11-17 | $202.7 | $199.1 | $3.61 | 89,466.0 | +0.19% |
| 2025-11-14 | $201.4 | $196.3 | $5.03 | 11,731.0 | +0.08% |
| 2025-11-13 | $204.0 | $199.7 | $4.28 | 22,809.0 | -1.64% |
| 2025-11-12 | $204.0 | $200.8 | $3.16 | 20,570.0 | +0.53% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $213.7 | $207.2 | $6.49 | 338,150.0 | -2.56% |
| 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% |
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% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):