Holen Sie sich die Stockscreener-App
21.58
0.98%
0.21
First Trust China Alphadex Fund-Aktien (FCA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03-11 | $21.76 | $21.35 | $0.41 | 2,843.0 | +0.98% |
| 2025-03-10 | $21.45 | $21.20 | $0.2499 | 6,056.0 | -1.06% |
| 2025-03-07 | $21.66 | $21.52 | $0.1355 | 33,621.0 | +0.14% |
| 2025-03-06 | $21.82 | $21.54 | $0.28 | 3,863.0 | -0.19% |
| 2025-03-05 | $21.61 | $21.21 | $0.3975 | 14,331.0 | +3.68% |
| 2025-03-04 | $20.91 | $20.84 | $0.07 | 1,641.0 | +0.74% |
| 2025-03-03 | $21.09 | $20.69 | $0.40 | 1,029.0 | -1.10% |
| 2025-02-28 | $20.92 | $20.76 | $0.156 | 855.0 | -1.74% |
| 2025-02-27 | $21.30 | $21.15 | $0.1449 | 1,772.0 | +0.00% |
| 2025-02-26 | $21.56 | $21.25 | $0.31 | 8,339.0 | +0.95% |
| 2025-02-25 | $21.29 | $21.09 | $0.20 | 275.0 | -0.14% |
| 2025-02-24 | $21.27 | $20.99 | $0.28 | 2,360.0 | +0.24% |
| 2025-02-21 | $21.42 | $21.07 | $0.35 | 538.0 | -0.52% |
| 2025-02-20 | $21.36 | $21.05 | $0.31 | 922.0 | +0.09% |
| 2025-02-19 | $21.27 | $21.02 | $0.25 | 5,855.0 | +1.12% |
| 2025-02-18 | $21.15 | $20.84 | $0.31 | 1,389.0 | +0.07% |
| 2025-02-14 | $21.00 | $20.91 | $0.085 | 3,156.0 | +1.90% |
| 2025-02-13 | $20.54 | $20.46 | $0.08 | 625.0 | -1.60% |
| 2025-02-12 | $20.88 | $20.82 | $0.055 | 12,146.0 | +2.02% |
| 2025-02-11 | $20.44 | $20.35 | $0.0916 | 2,299.0 | -0.43% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $21.82 | $20.69 | $1.13 | 66,227.0 | +3.15% |
| 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% |
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% |
1.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):