Holen Sie sich die Stockscreener-App
28.64
4.15%
-1.24
Handel nachbörslich:
29.01
0.37
+1.29%
First Trust Dow Jones International Internet Etf-Aktien (FDNI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-09-30 | $29.64 | $28.64 | $1.00 | 55,791.0 | -4.15% |
| 2024-09-27 | $29.88 | $29.61 | $0.2682 | 759.0 | +3.90% |
| 2024-09-26 | $28.76 | $28.31 | $0.4487 | 1,295.0 | +6.75% |
| 2024-09-25 | $27.33 | $26.87 | $0.46 | 1,793.0 | -0.88% |
| 2024-09-24 | $27.26 | $26.66 | $0.60 | 1,857.0 | +4.98% |
| 2024-09-23 | $25.89 | $25.81 | $0.08 | 904.0 | +1.69% |
| 2024-09-20 | $25.48 | $25.43 | $0.055 | 804.0 | -0.24% |
| 2024-09-19 | $25.56 | $25.46 | $0.10 | 738.0 | +3.66% |
| 2024-09-18 | $24.77 | $24.48 | $0.295 | 12,641.0 | +0.08% |
| 2024-09-17 | $24.70 | $24.29 | $0.415 | 1,386.0 | +1.06% |
| 2024-09-16 | $24.38 | $24.22 | $0.16 | 6,181.0 | +0.84% |
| 2024-09-13 | $24.15 | $24.11 | $0.04 | 1,584.0 | +0.04% |
| 2024-09-12 | $24.24 | $24.10 | $0.1384 | 2,287.0 | +0.08% |
| 2024-09-11 | $24.14 | $23.59 | $0.55 | 3,091.0 | +1.91% |
| 2024-09-10 | $23.71 | $23.49 | $0.22 | 3,149.0 | +0.33% |
| 2024-09-09 | $23.58 | $23.43 | $0.15 | 12,793.0 | +0.88% |
| 2024-09-06 | $23.38 | $23.35 | $0.025 | 420.0 | -1.93% |
| 2024-09-05 | $23.87 | $23.77 | $0.10 | 878.0 | -0.02% |
| 2024-09-04 | $23.88 | $23.80 | $0.08 | 1,037.0 | +0.13% |
First Trust Dow Jones International Internet Etf-Aktien (FDNI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Dow Jones International Internet Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FDNI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Dow Jones International Internet Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Dow Jones International Internet Etf-Aktien (FDNI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-09 | $29.88 | $23.35 | $6.53 | 166,424.0 | +17.86% |
| 2024-08 | $25.12 | $21.82 | $3.30 | 58,130.0 | +4.11% |
| 2024-07 | $24.89 | $22.90 | $1.99 | 295,377.0 | +0.09% |
| 2024-06 | $24.68 | $23.29 | $1.39 | 148,518.0 | -2.83% |
| 2024-05 | $25.66 | $23.03 | $2.62 | 65,144.0 | +4.39% |
| 2024-04 | $23.68 | $21.81 | $1.87 | 108,915.0 | +0.41% |
| 2024-03 | $23.39 | $21.83 | $1.56 | 76,467.0 | +3.13% |
| 2024-02 | $22.88 | $21.24 | $1.64 | 81,064.0 | +4.83% |
| 2024-01 | $22.37 | $20.58 | $1.79 | 50,581.0 | -5.96% |
First Trust Dow Jones International Internet Etf-Aktien (FDNI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $22.93 | $21.33 | $1.60 | 134,841.0 | +0.36% |
| 2023-11 | $22.85 | $19.11 | $3.74 | 93,467.0 | +15.67% |
| 2023-10 | $21.73 | $19.20 | $2.53 | 69,035.0 | -6.55% |
| 2023-09 | $22.99 | $19.81 | $3.18 | 94,991.0 | -8.06% |
| 2023-08 | $25.20 | $20.86 | $4.34 | 66,231.0 | -11.07% |
| 2023-07 | $25.45 | $21.79 | $3.66 | 28,511.0 | +11.95% |
| 2023-06 | $24.29 | $21.48 | $2.81 | 131,281.0 | +6.98% |
| 2023-05 | $23.39 | $21.10 | $2.29 | 44,595.0 | -6.30% |
| 2023-04 | $24.06 | $21.78 | $2.28 | 52,833.0 | -6.59% |
| 2023-03 | $24.83 | $21.21 | $3.62 | 140,483.0 | +7.07% |
| 2023-02 | $27.28 | $21.68 | $5.60 | 332,840.0 | -10.45% |
| 2023-01 | $26.86 | $22.62 | $4.24 | 202,736.0 | +15.82% |
First Trust Dow Jones International Internet Etf-Aktien (FDNI) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $23.93 | $21.43 | $2.50 | 221,272.0 | -0.73% |
| 2022-11 | $22.35 | $17.08 | $5.27 | 190,469.0 | +28.78% |
| 2022-10 | $20.91 | $15.95 | $4.96 | 117,913.0 | -12.98% |
| 2022-09 | $23.23 | $19.08 | $4.15 | 121,864.0 | -13.67% |
| 2022-08 | $24.71 | $22.20 | $2.51 | 113,113.0 | -0.66% |
| 2022-07 | $25.00 | $21.91 | $3.09 | 290,194.0 | -4.67% |
| 2022-06 | $25.75 | $21.87 | $3.88 | 286,540.0 | +3.12% |
| 2022-05 | $24.00 | $19.55 | $4.45 | 350,336.0 | -2.58% |
| 2022-04 | $28.47 | $21.10 | $7.37 | 118,804.0 | -8.23% |
| 2022-03 | $28.89 | $20.59 | $8.29 | 577,871.0 | -7.69% |
| 2022-02 | $34.00 | $26.30 | $7.70 | 425,941.0 | -15.82% |
| 2022-01 | $37.26 | $29.75 | $7.51 | 544,999.0 | -7.14% |
0.36%
0.35%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):