Holen Sie sich die Stockscreener-App
234.45
3.53%
-8.58
First Trust Dow Jones Internet Index Fund-Aktien (FDN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-12 | $242.1 | $233.3 | $8.78 | 914,468.0 | -3.53% |
| 2026-02-11 | $250.0 | $241.1 | $8.94 | 598,624.0 | -2.08% |
| 2026-02-10 | $252.0 | $248.1 | $3.84 | 428,084.0 | +0.02% |
| 2026-02-09 | $249.0 | $242.7 | $6.25 | 739,646.0 | +1.03% |
| 2026-02-06 | $245.8 | $239.5 | $6.30 | 1,518,347.0 | +0.94% |
| 2026-02-05 | $247.4 | $242.2 | $5.23 | 834,979.0 | -2.05% |
| 2026-02-04 | $253.2 | $246.4 | $6.84 | 935,677.0 | -1.96% |
| 2026-02-03 | $261.1 | $250.8 | $10.38 | 364,941.0 | -3.32% |
| 2026-02-02 | $264.1 | $260.2 | $3.91 | 617,253.0 | +0.55% |
| 2026-01-30 | $264.4 | $260.0 | $4.45 | 544,120.0 | -1.79% |
| 2026-01-29 | $268.3 | $261.1 | $7.19 | 441,657.0 | -0.42% |
| 2026-01-28 | $270.6 | $265.8 | $4.79 | 584,342.0 | -0.66% |
| 2026-01-27 | $268.8 | $266.4 | $2.38 | 405,920.0 | +0.67% |
| 2026-01-26 | $267.8 | $264.3 | $3.44 | 284,429.0 | +1.55% |
| 2026-01-23 | $263.9 | $261.1 | $2.82 | 771,100.0 | +0.22% |
| 2026-01-22 | $262.8 | $260.3 | $2.44 | 426,551.0 | +1.91% |
| 2026-01-21 | $258.3 | $254.0 | $4.30 | 469,282.0 | +0.48% |
| 2026-01-20 | $259.1 | $255.4 | $3.66 | 277,004.0 | -2.27% |
| 2026-01-16 | $264.9 | $261.6 | $3.24 | 197,931.0 | -0.88% |
| 2026-01-15 | $266.0 | $263.6 | $2.42 | 219,072.0 | +0.11% |
| 2026-01-14 | $267.3 | $261.9 | $5.43 | 315,390.0 | -1.68% |
First Trust Dow Jones Internet Index Fund-Aktien (FDN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Dow Jones Internet Index Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FDN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Dow Jones Internet Index Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Dow Jones Internet Index Fund-Aktien (FDN) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $264.1 | $233.3 | $30.81 | 7,866,487.0 | -10.04% |
| 2026-01 | $273.8 | $254.0 | $19.81 | 6,841,134.0 | -3.18% |
First Trust Dow Jones Internet Index Fund-Aktien (FDN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $275.0 | $264.5 | $10.42 | 7,964,663.0 | +0.41% |
| 2025-11 | $286.6 | $253.3 | $33.34 | 15,002,718.0 | -4.85% |
| 2025-10 | $287.8 | $273.8 | $13.99 | 12,905,458.0 | +1.47% |
| 2025-09 | $287.8 | $270.1 | $17.72 | 8,025,246.0 | +1.20% |
| 2025-08 | $279.2 | $263.6 | $15.64 | 10,893,405.0 | +0.99% |
| 2025-07 | $277.9 | $263.5 | $14.39 | 6,440,983.0 | +1.67% |
| 2025-06 | $270.0 | $248.7 | $21.27 | 4,464,025.0 | +7.22% |
| 2025-05 | $253.6 | $233.3 | $20.31 | 10,749,277.0 | +8.64% |
| 2025-04 | $231.7 | $191.4 | $40.36 | 9,926,531.0 | +4.08% |
| 2025-03 | $249.1 | $215.7 | $33.40 | 10,098,177.0 | -9.82% |
| 2025-02 | $267.8 | $241.2 | $26.65 | 10,389,754.0 | -6.30% |
| 2025-01 | $266.3 | $239.4 | $26.86 | 9,795,940.0 | +8.11% |
First Trust Dow Jones Internet Index Fund-Aktien (FDN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $257.9 | $242.5 | $15.33 | 7,860,338.0 | +1.42% |
| 2024-11 | $244.2 | $220.3 | $23.88 | 10,481,922.0 | +10.26% |
| 2024-10 | $223.9 | $208.7 | $15.16 | 7,986,818.0 | +3.61% |
| 2024-09 | $214.3 | $192.6 | $21.77 | 5,176,999.0 | +4.40% |
| 2024-08 | $204.0 | $177.2 | $26.82 | 8,382,334.0 | +2.12% |
| 2024-07 | $210.4 | $191.6 | $18.80 | 7,793,088.0 | -3.05% |
| 2024-06 | $207.3 | $192.3 | $15.07 | 5,266,649.0 | +5.80% |
| 2024-05 | $206.7 | $190.3 | $16.41 | 7,392,683.0 | -0.73% |
| 2024-04 | $208.3 | $190.2 | $18.08 | 8,591,395.0 | -4.86% |
| 2024-03 | $208.3 | $198.0 | $10.31 | 6,856,336.0 | +1.26% |
| 2024-02 | $205.7 | $192.1 | $13.55 | 9,360,374.0 | +5.82% |
| 2024-01 | $199.6 | $178.1 | $21.44 | 11,642,784.0 | +2.60% |
1.07%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):