Holen Sie sich die Stockscreener-App
176.65
1.62%
2.82
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 |
|---|---|---|---|---|---|
| 2024-11-05 | $176.7 | $172.8 | $3.81 | 48,277.0 | +1.62% |
| 2024-11-04 | $175.0 | $172.7 | $2.33 | 23,811.0 | +0.22% |
| 2024-11-01 | $173.4 | $171.5 | $1.95 | 9,905.0 | +1.92% |
| 2024-10-31 | $170.6 | $169.3 | $1.33 | 23,524.0 | -0.72% |
| 2024-10-30 | $172.3 | $169.9 | $2.40 | 18,248.0 | +0.82% |
| 2024-10-29 | $170.2 | $169.0 | $1.22 | 159,757.0 | +0.48% |
| 2024-10-28 | $169.6 | $168.1 | $1.53 | 15,516.0 | +0.88% |
| 2024-10-25 | $169.2 | $167.7 | $1.47 | 13,014.0 | -0.27% |
| 2024-10-24 | $169.7 | $167.9 | $1.74 | 8,076.0 | -0.34% |
| 2024-10-23 | $170.7 | $168.3 | $2.39 | 22,975.0 | -1.31% |
| 2024-10-22 | $171.5 | $170.2 | $1.26 | 48,784.0 | -0.22% |
| 2024-10-21 | $173.1 | $170.3 | $2.74 | 23,461.0 | -0.93% |
| 2024-10-18 | $173.2 | $171.7 | $1.53 | 20,369.0 | +0.63% |
| 2024-10-17 | $173.9 | $171.7 | $2.25 | 29,893.0 | -0.66% |
| 2024-10-16 | $173.4 | $172.2 | $1.20 | 17,964.0 | +0.10% |
| 2024-10-15 | $174.0 | $172.3 | $1.76 | 21,764.0 | +0.28% |
| 2024-10-14 | $172.6 | $171.7 | $0.9877 | 30,475.0 | +0.10% |
| 2024-10-11 | $172.4 | $170.3 | $2.13 | 19,660.0 | +1.37% |
| 2024-10-10 | $169.9 | $168.1 | $1.84 | 16,711.0 | +0.18% |
| 2024-10-09 | $169.9 | $168.8 | $1.07 | 37,765.0 | -0.20% |
| 2024-10-08 | $170.2 | $169.4 | $0.83 | 20,543.0 | +0.44% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $176.7 | $171.5 | $5.16 | 130,270.0 | +3.80% |
| 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% |
First Trust Nyse Arca Biotechnology Index Fund-Aktien (FBT) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $160.4 | $150.9 | $9.55 | 1,062,309.0 | -0.95% |
| 2022-11 | $155.6 | $141.2 | $14.37 | 744,848.0 | +8.49% |
| 2022-10 | $145.1 | $131.1 | $13.99 | 789,034.0 | +8.68% |
| 2022-09 | $146.0 | $128.5 | $17.48 | 751,487.0 | -3.21% |
| 2022-08 | $150.2 | $135.9 | $14.36 | 1,034,661.0 | -2.70% |
| 2022-07 | $144.3 | $135.8 | $8.48 | 887,665.0 | +3.38% |
| 2022-06 | $140.0 | $121.7 | $18.37 | 886,864.0 | +0.53% |
| 2022-05 | $142.2 | $124.4 | $17.74 | 1,008,577.0 | -0.68% |
| 2022-04 | $157.2 | $135.4 | $21.78 | 870,036.0 | -8.96% |
| 2022-03 | $152.1 | $136.6 | $15.51 | 911,130.0 | +1.90% |
| 2022-02 | $154.6 | $137.8 | $16.84 | 1,078,354.0 | -1.60% |
| 2022-01 | $163.2 | $138.6 | $24.60 | 1,698,599.0 | -8.16% |
1.06%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):