Holen Sie sich die Stockscreener-App
193.01
2.33%
4.391
Handel nachbörslich:
193.01
0.0044
+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 |
|---|---|---|---|---|---|
| 2025-10-31 | $193.1 | $188.1 | $4.99 | 34,964.0 | +2.33% |
| 2025-10-30 | $190.3 | $186.2 | $4.09 | 12,610.0 | +0.06% |
| 2025-10-29 | $190.6 | $187.4 | $3.19 | 33,736.0 | -0.81% |
| 2025-10-28 | $191.1 | $189.2 | $1.92 | 51,561.0 | -0.32% |
| 2025-10-27 | $191.4 | $189.9 | $1.45 | 23,666.0 | +0.29% |
| 2025-10-24 | $191.0 | $189.7 | $1.29 | 6,848.0 | +0.39% |
| 2025-10-23 | $189.4 | $187.2 | $2.11 | 17,374.0 | +0.81% |
| 2025-10-22 | $189.8 | $187.3 | $2.57 | 13,307.0 | -0.94% |
| 2025-10-21 | $190.2 | $189.2 | $0.99 | 7,253.0 | +0.12% |
| 2025-10-20 | $190.4 | $187.9 | $2.50 | 10,542.0 | +0.79% |
| 2025-10-17 | $188.3 | $186.6 | $1.65 | 12,822.0 | +0.14% |
| 2025-10-16 | $190.4 | $187.0 | $3.49 | 13,638.0 | +0.52% |
| 2025-10-15 | $187.5 | $184.6 | $2.92 | 8,191.0 | +1.24% |
| 2025-10-14 | $185.6 | $182.1 | $3.55 | 13,249.0 | +0.29% |
| 2025-10-13 | $184.8 | $183.5 | $1.32 | 7,267.0 | +0.79% |
| 2025-10-10 | $187.3 | $182.4 | $4.93 | 14,499.0 | -2.30% |
| 2025-10-09 | $188.1 | $186.7 | $1.45 | 12,132.0 | -0.59% |
| 2025-10-08 | $189.0 | $187.2 | $1.77 | 9,684.0 | +0.40% |
| 2025-10-07 | $188.5 | $186.9 | $1.62 | 17,371.0 | -0.76% |
| 2025-10-06 | $189.2 | $188.3 | $0.85 | 15,388.0 | -0.35% |
| 2025-10-03 | $189.5 | $187.2 | $2.25 | 18,803.0 | +1.13% |
| 2025-10-02 | $187.0 | $185.2 | $1.82 | 9,713.0 | +0.87% |
| 2025-10-01 | $186.0 | $180.3 | $5.73 | 17,330.0 | +3.42% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $193.1 | $180.3 | $12.78 | 416,912.0 | +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% |
0.09%
0.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):