Holen Sie sich die Stockscreener-App
25.00
1.65%
-0.42
First Trust China Alphadex Fund-Aktien (FCA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-14 | $25.00 | $24.83 | $0.175 | 1,906.0 | -1.65% |
| 2026-10-13 | $25.43 | $25.43 | $0.00 | 324.0 | -0.18% |
| 2026-10-12 | $25.56 | $25.31 | $0.25 | 2,179.0 | -1.07% |
| 2026-10-09 | $25.75 | $25.50 | $0.2462 | 536.0 | +1.06% |
| 2026-10-08 | $25.50 | $25.33 | $0.1709 | 7,985.0 | -0.48% |
| 2026-10-07 | $25.73 | $25.59 | $0.145 | 1,724.0 | -0.60% |
| 2026-10-06 | $25.75 | $25.62 | $0.135 | 429.0 | +0.33% |
| 2026-10-05 | $25.67 | $25.50 | $0.1714 | 6,227.0 | +0.67% |
| 2026-10-02 | $25.51 | $25.18 | $0.33 | 5,433.0 | -1.11% |
| 2026-10-01 | $25.98 | $25.13 | $0.8488 | 12,632.0 | -0.14% |
| 2026-09-30 | $25.99 | $25.68 | $0.31 | 4,860.0 | +0.65% |
| 2026-09-29 | $25.66 | $25.40 | $0.264 | 3,793.0 | +0.12% |
| 2026-09-28 | $25.62 | $25.47 | $0.1535 | 2,650.0 | -0.71% |
| 2026-09-25 | $25.81 | $25.58 | $0.2261 | 837.0 | -0.21% |
| 2026-09-24 | $25.93 | $25.61 | $0.315 | 7,968.0 | -3.73% |
| 2026-09-23 | $26.88 | $26.52 | $0.36 | 9,183.0 | -1.34% |
| 2026-09-22 | $27.25 | $27.04 | $0.215 | 3,354.0 | -0.46% |
| 2026-09-21 | $27.35 | $27.03 | $0.3219 | 16,831.0 | +1.53% |
| 2026-09-18 | $27.00 | $26.87 | $0.13 | 6,448.0 | +0.17% |
| 2026-09-17 | $26.94 | $26.86 | $0.08 | 4,667.0 | +0.52% |
| 2026-09-16 | $26.89 | $26.76 | $0.1399 | 648.0 | -1.38% |
| 2026-09-15 | $27.40 | $27.13 | $0.27 | 2,826.0 | -1.04% |
First Trust China Alphadex Fund-Aktien (FCA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust China Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FCA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust China Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust China Alphadex Fund-Aktien (FCA) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $25.98 | $24.83 | $1.15 | 39,375.0 | -3.17% |
| 2026-09 | $28.07 | $25.40 | $2.67 | 131,229.0 | -6.02% |
| 2026-08 | $27.92 | $27.00 | $0.92 | 164,561.0 | +0.37% |
| 2026-07 | $27.78 | $25.81 | $1.97 | 243,119.0 | +0.42% |
| 2026-06 | $31.75 | $27.09 | $4.66 | 3,044,868.0 | -11.69% |
| 2026-05 | $34.60 | $30.00 | $4.60 | 791,982.0 | -6.31% |
| 2026-04 | $33.59 | $30.76 | $2.83 | 812,854.0 | +5.14% |
| 2026-03 | $34.56 | $30.75 | $3.81 | 1,338,324.0 | -7.82% |
| 2026-02 | $34.26 | $31.13 | $3.13 | 1,646,315.0 | +6.06% |
| 2026-01 | $33.24 | $29.10 | $4.14 | 395,082.0 | +13.40% |
First Trust China Alphadex Fund-Aktien (FCA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $30.27 | $27.38 | $2.89 | 280,155.0 | -1.73% |
| 2025-11 | $30.38 | $27.75 | $2.63 | 213,723.0 | +0.92% |
| 2025-10 | $29.66 | $27.50 | $2.16 | 443,163.0 | -1.09% |
| 2025-09 | $29.12 | $26.72 | $2.40 | 288,045.0 | +4.55% |
| 2025-08 | $29.51 | $24.86 | $4.65 | 318,336.0 | +8.48% |
| 2025-07 | $26.73 | $23.76 | $2.97 | 163,173.0 | +5.90% |
| 2025-06 | $24.61 | $22.03 | $2.58 | 59,344.0 | +9.09% |
| 2025-05 | $22.57 | $20.56 | $2.01 | 52,691.0 | +6.40% |
| 2025-04 | $21.22 | $17.34 | $3.88 | 57,887.0 | -0.76% |
| 2025-03 | $22.74 | $20.69 | $2.05 | 104,855.0 | +0.10% |
| 2025-02 | $21.56 | $19.89 | $1.67 | 84,819.0 | +5.28% |
| 2025-01 | $20.38 | $18.73 | $1.65 | 584,358.0 | -0.89% |
First Trust China Alphadex Fund-Aktien (FCA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $21.86 | $19.77 | $2.09 | 2,118,650.0 | +2.33% |
| 2024-11 | $21.11 | $19.10 | $2.01 | 183,143.0 | -3.62% |
| 2024-10 | $24.12 | $19.65 | $4.47 | 269,211.0 | -2.57% |
| 2024-09 | $21.36 | $17.17 | $4.19 | 243,399.0 | +13.38% |
| 2024-08 | $18.88 | $17.95 | $0.93 | 10,305.0 | -1.44% |
| 2024-07 | $20.57 | $18.29 | $2.28 | 44,251.0 | -6.93% |
| 2024-06 | $21.22 | $19.82 | $1.40 | 58,322.0 | -3.22% |
| 2024-05 | $21.71 | $19.56 | $2.15 | 84,510.0 | +7.53% |
| 2024-04 | $19.74 | $18.75 | $0.9908 | 227,368.0 | +3.75% |
| 2024-03 | $20.14 | $18.61 | $1.53 | 92,102.0 | -3.16% |
| 2024-02 | $19.51 | $17.26 | $2.25 | 105,789.0 | +10.10% |
| 2024-01 | $18.72 | $16.82 | $1.90 | 26,370.0 | -5.28% |
0.71%
0.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):