Holen Sie sich die Stockscreener-App
19.87
2.50%
-0.51
Handel nachbörslich:
19.82
-0.05
-0.25%
First Trust China Alphadex Fund-Aktien (FCA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01-31 | $20.23 | $19.82 | $0.415 | 2,815.0 | -2.50% |
| 2025-01-30 | $20.38 | $20.19 | $0.19 | 4,454.0 | +1.71% |
| 2025-01-29 | $20.26 | $19.94 | $0.32 | 3,518.0 | +0.14% |
| 2025-01-28 | $20.01 | $19.74 | $0.27 | 2,195.0 | +0.25% |
| 2025-01-27 | $20.22 | $19.79 | $0.43 | 9,712.0 | +0.15% |
| 2025-01-24 | $19.97 | $19.81 | $0.16 | 6,551.0 | +1.63% |
| 2025-01-23 | $19.70 | $19.53 | $0.165 | 5,044.0 | -0.10% |
| 2025-01-22 | $19.67 | $19.56 | $0.11 | 2,530.0 | -0.40% |
| 2025-01-21 | $19.77 | $19.69 | $0.085 | 1,236.0 | -0.10% |
| 2025-01-17 | $19.78 | $19.48 | $0.30 | 11,496.0 | +2.92% |
| 2025-01-16 | $19.30 | $19.09 | $0.215 | 147,799.0 | -0.81% |
| 2025-01-15 | $19.41 | $19.31 | $0.105 | 2,331.0 | -0.12% |
| 2025-01-14 | $19.40 | $19.30 | $0.10 | 31,606.0 | +1.42% |
| 2025-01-13 | $19.30 | $18.73 | $0.5699 | 9,096.0 | -0.63% |
| 2025-01-10 | $19.28 | $19.01 | $0.27 | 96,771.0 | -1.59% |
| 2025-01-08 | $19.51 | $19.33 | $0.18 | 5,440.0 | +0.67% |
| 2025-01-07 | $19.79 | $19.31 | $0.48 | 236,573.0 | -2.56% |
| 2025-01-06 | $20.10 | $19.89 | $0.2098 | 1,860.0 | +0.51% |
| 2025-01-03 | $19.79 | $19.76 | $0.03 | 1,083.0 | -0.30% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01 | $20.38 | $18.73 | $1.65 | 587,173.0 | -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% |
First Trust China Alphadex Fund-Aktien (FCA) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $18.59 | $17.33 | $1.26 | 36,247.0 | +2.26% |
| 2023-11 | $18.70 | $17.93 | $0.7727 | 55,216.0 | -0.19% |
| 2023-10 | $18.97 | $17.88 | $1.09 | 8,169.0 | -3.92% |
| 2023-09 | $19.66 | $18.80 | $0.8575 | 9,180.0 | -2.29% |
| 2023-08 | $21.05 | $18.65 | $2.40 | 11,747.0 | -8.76% |
| 2023-07 | $21.19 | $19.75 | $1.44 | 62,316.0 | +5.11% |
| 2023-06 | $21.43 | $19.07 | $2.36 | 179,055.0 | -0.02% |
| 2023-05 | $23.41 | $19.95 | $3.46 | 38,620.0 | -12.79% |
| 2023-04 | $23.15 | $21.84 | $1.31 | 51,453.0 | +5.73% |
| 2023-03 | $23.15 | $21.64 | $1.51 | 73,104.0 | +1.76% |
| 2023-02 | $24.52 | $21.49 | $3.03 | 92,083.0 | -6.81% |
| 2023-01 | $23.82 | $21.65 | $2.17 | 148,634.0 | +6.94% |
0.60%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):