Holen Sie sich die Stockscreener-App
9.8835
5.59%
0.5235
First Trust Brazil Alphadex Fund-Aktien (FBZ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-09 | $9.88 | $9.34 | $0.5435 | 1,458.0 | +5.59% |
| 2025-04-08 | $9.65 | $9.30 | $0.35 | 784.0 | -2.50% |
| 2025-04-07 | $9.66 | $9.51 | $0.1458 | 3,004.0 | -2.09% |
| 2025-04-04 | $9.97 | $9.75 | $0.22 | 4,748.0 | -5.90% |
| 2025-04-03 | $10.55 | $10.37 | $0.185 | 6,557.0 | +1.86% |
| 2025-04-02 | $10.23 | $10.16 | $0.07 | 1,306.0 | -0.97% |
| 2025-04-01 | $10.33 | $10.15 | $0.18 | 1,028.0 | +1.77% |
| 2025-03-31 | $10.15 | $10.15 | $0.00 | 249.0 | -0.25% |
| 2025-03-28 | $10.19 | $10.18 | $0.015 | 217.0 | -1.88% |
| 2025-03-27 | $10.37 | $10.25 | $0.1181 | 498.0 | +0.92% |
| 2025-03-26 | $10.28 | $10.28 | $0.005 | 592.0 | -1.30% |
| 2025-03-25 | $10.51 | $10.41 | $0.10 | 1,242.0 | +1.22% |
| 2025-03-24 | $10.37 | $10.29 | $0.085 | 128.0 | -1.25% |
| 2025-03-21 | $10.46 | $10.41 | $0.045 | 1,740.0 | -0.95% |
| 2025-03-20 | $10.59 | $10.52 | $0.075 | 3,884.0 | -0.57% |
| 2025-03-19 | $10.57 | $10.57 | $0.00 | 84.00 | +1.29% |
| 2025-03-18 | $10.44 | $10.35 | $0.09 | 870.0 | +1.75% |
| 2025-03-17 | $10.34 | $10.04 | $0.30 | 1,729.0 | +2.04% |
| 2025-03-14 | $10.07 | $9.95 | $0.12 | 219.0 | +2.81% |
| 2025-03-13 | $9.78 | $9.68 | $0.10 | 105.0 | +1.35% |
| 2025-03-12 | $9.65 | $9.65 | $0.00 | 52.00 | -0.05% |
| 2025-03-11 | $9.65 | $9.62 | $0.035 | 122.0 | +0.57% |
First Trust Brazil Alphadex Fund-Aktien (FBZ) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Brazil Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FBZ-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Brazil Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Brazil Alphadex Fund-Aktien (FBZ) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $10.55 | $9.30 | $1.25 | 20,343.0 | -2.63% |
| 2025-03 | $10.59 | $9.42 | $1.17 | 20,899.0 | +7.90% |
| 2025-02 | $10.21 | $9.41 | $0.8032 | 32,518.0 | -3.79% |
| 2025-01 | $9.87 | $8.90 | $0.965 | 26,081.0 | +8.16% |
First Trust Brazil Alphadex Fund-Aktien (FBZ) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $10.40 | $8.97 | $1.43 | 43,099.0 | -9.49% |
| 2024-11 | $11.08 | $9.88 | $1.20 | 35,429.0 | -6.80% |
| 2024-10 | $11.43 | $10.64 | $0.79 | 16,096.0 | -5.12% |
| 2024-09 | $11.76 | $11.12 | $0.64 | 33,745.0 | -0.44% |
| 2024-08 | $11.97 | $10.13 | $1.84 | 61,788.0 | +8.08% |
| 2024-07 | $11.30 | $10.25 | $1.05 | 96,738.0 | +0.57% |
| 2024-06 | $11.07 | $10.39 | $0.68 | 26,292.0 | -5.47% |
| 2024-05 | $11.91 | $11.01 | $0.90 | 35,681.0 | -1.57% |
| 2024-04 | $12.25 | $11.03 | $1.22 | 45,789.0 | -7.47% |
| 2024-03 | $12.29 | $11.88 | $0.4091 | 56,093.0 | +1.50% |
| 2024-02 | $12.30 | $11.59 | $0.71 | 40,535.0 | +2.00% |
| 2024-01 | $12.14 | $11.38 | $0.758 | 243,414.0 | -3.98% |
First Trust Brazil Alphadex Fund-Aktien (FBZ) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $12.33 | $11.22 | $1.11 | 117,125.0 | +8.16% |
| 2023-11 | $11.30 | $9.85 | $1.45 | 56,168.0 | +15.38% |
| 2023-10 | $10.18 | $9.61 | $0.57 | 58,453.0 | -3.41% |
| 2023-09 | $10.88 | $9.82 | $1.06 | 134,923.0 | -2.69% |
| 2023-08 | $11.47 | $10.33 | $1.14 | 89,480.0 | -9.71% |
| 2023-07 | $11.57 | $10.58 | $0.989 | 52,202.0 | +4.62% |
| 2023-06 | $11.51 | $10.15 | $1.36 | 66,539.0 | +9.75% |
| 2023-05 | $10.60 | $9.73 | $0.87 | 124,878.0 | +0.25% |
| 2023-04 | $10.36 | $9.54 | $0.8157 | 160,554.0 | +3.67% |
| 2023-03 | $10.69 | $8.98 | $1.71 | 45,144.0 | -5.29% |
| 2023-02 | $11.34 | $10.21 | $1.13 | 45,272.0 | -9.57% |
| 2023-01 | $11.44 | $9.78 | $1.66 | 5,971,537.0 | +7.01% |
6.64%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):