Holen Sie sich die Stockscreener-App
268.65
0.19%
-0.41
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 |
|---|---|---|---|---|---|
| 2026-01-09 | $270.1 | $266.5 | $3.63 | 82,739.0 | -0.15% |
| 2026-01-08 | $271.7 | $268.4 | $3.36 | 132,391.0 | -1.09% |
| 2026-01-07 | $273.8 | $270.5 | $3.32 | 206,775.0 | +0.28% |
| 2026-01-06 | $271.6 | $268.5 | $3.07 | 384,218.0 | +0.74% |
| 2026-01-05 | $271.3 | $266.9 | $4.42 | 292,565.0 | +1.41% |
| 2026-01-02 | $270.8 | $264.3 | $6.52 | 259,394.0 | -1.35% |
| 2025-12-31 | $271.0 | $269.1 | $1.90 | 85,896.0 | -0.77% |
| 2025-12-30 | $272.4 | $271.0 | $1.31 | 149,759.0 | -0.19% |
| 2025-12-29 | $272.7 | $270.6 | $2.04 | 156,495.0 | -0.30% |
| 2025-12-26 | $272.6 | $271.7 | $0.97 | 961,686.0 | +0.19% |
| 2025-12-24 | $272.2 | $270.9 | $1.40 | 157,117.0 | +0.12% |
| 2025-12-23 | $271.9 | $269.6 | $2.28 | 125,910.0 | +0.06% |
| 2025-12-22 | $272.5 | $270.9 | $1.60 | 132,004.0 | +0.46% |
| 2025-12-19 | $271.8 | $268.6 | $3.19 | 256,768.0 | +0.90% |
| 2025-12-18 | $270.0 | $267.2 | $2.84 | 307,115.0 | +1.17% |
| 2025-12-17 | $269.7 | $264.5 | $5.19 | 115,573.0 | -1.15% |
| 2025-12-16 | $269.0 | $266.1 | $2.90 | 170,458.0 | +0.22% |
| 2025-12-15 | $270.9 | $266.7 | $4.19 | 237,488.0 | -0.84% |
| 2025-12-12 | $273.8 | $268.9 | $4.83 | 912,322.0 | -1.36% |
| 2025-12-11 | $274.3 | $271.7 | $2.61 | 472,213.0 | -0.04% |
| 2025-12-10 | $274.6 | $271.5 | $3.10 | 2,318,973.0 | +0.01% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $273.8 | $264.3 | $9.55 | 1,358,082.0 | -0.20% |
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% |
0.43%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):