Holen Sie sich die Stockscreener-App
266.82
0.32%
-0.85
Handel nachbörslich:
266.91
0.09
+0.03%
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $268.3 | $266.7 | $1.57 | 218,017.0 | -0.32% |
| 2025-11-25 | $268.1 | $262.7 | $5.36 | 351,489.0 | +1.60% |
| 2025-11-24 | $263.6 | $259.5 | $4.12 | 1,016,887.0 | +2.33% |
| 2025-11-21 | $259.7 | $253.3 | $6.42 | 2,286,766.0 | +0.72% |
| 2025-11-20 | $267.5 | $255.2 | $12.27 | 460,813.0 | -2.74% |
| 2025-11-19 | $265.6 | $261.0 | $4.61 | 477,307.0 | -0.56% |
| 2025-11-18 | $266.6 | $261.3 | $5.36 | 582,614.0 | -0.72% |
| 2025-11-17 | $271.3 | $264.5 | $6.77 | 249,380.0 | -1.15% |
| 2025-11-14 | $272.2 | $265.2 | $7.00 | 2,167,530.0 | -0.44% |
| 2025-11-13 | $275.7 | $270.0 | $5.68 | 2,768,042.0 | -2.00% |
| 2025-11-12 | $278.3 | $274.5 | $3.79 | 217,117.0 | -0.49% |
| 2025-11-11 | $277.9 | $275.6 | $2.27 | 1,246,801.0 | +0.09% |
| 2025-11-10 | $277.8 | $274.8 | $3.05 | 353,584.0 | +1.72% |
| 2025-11-07 | $272.6 | $267.1 | $5.47 | 795,858.0 | +0.56% |
| 2025-11-06 | $275.6 | $269.7 | $5.92 | 242,595.0 | -1.99% |
| 2025-11-05 | $277.6 | $275.5 | $2.10 | 487,749.0 | -0.21% |
| 2025-11-04 | $281.5 | $276.6 | $4.88 | 272,165.0 | -2.46% |
| 2025-11-03 | $286.6 | $282.3 | $4.38 | 284,399.0 | +0.02% |
| 2025-10-31 | $284.7 | $282.0 | $2.73 | 1,115,201.0 | +1.94% |
| 2025-10-30 | $283.2 | $278.4 | $4.73 | 755,773.0 | -2.49% |
| 2025-10-29 | $286.8 | $283.8 | $3.00 | 684,659.0 | -0.01% |
| 2025-10-28 | $287.8 | $285.7 | $2.11 | 492,536.0 | +0.02% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $286.6 | $253.3 | $33.34 | 14,697,130.0 | -6.03% |
| 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% |
First Trust Dow Jones Internet Index Fund-Aktien (FDN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $189.1 | $170.5 | $18.54 | 18,128,254.0 | +8.72% |
| 2023-11 | $173.3 | $151.6 | $21.64 | 17,967,848.0 | +12.26% |
| 2023-10 | $164.5 | $146.7 | $17.87 | 16,137,837.0 | -4.24% |
| 2023-09 | $172.8 | $156.0 | $16.75 | 12,590,051.0 | -5.85% |
| 2023-08 | $173.7 | $157.3 | $16.39 | 12,335,313.0 | -2.41% |
| 2023-07 | $176.6 | $159.8 | $16.80 | 14,075,919.0 | +6.58% |
| 2023-06 | $165.5 | $154.8 | $10.73 | 19,907,198.0 | +4.25% |
| 2023-05 | $156.7 | $137.6 | $19.03 | 7,666,878.0 | +9.87% |
| 2023-04 | $148.0 | $138.3 | $9.73 | 6,689,716.0 | -3.75% |
| 2023-03 | $147.9 | $128.5 | $19.44 | 11,315,136.0 | +8.03% |
| 2023-02 | $154.9 | $134.6 | $20.28 | 8,379,110.0 | -3.11% |
| 2023-01 | $142.4 | $119.8 | $22.59 | 8,126,637.0 | +14.70% |
0.64%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):