Holen Sie sich die Stockscreener-App
28.62
1.06%
0.30
Handel nachbörslich:
28.62
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 |
|---|---|---|---|---|---|
| 2024-11-18 | $28.62 | $27.86 | $0.755 | 11,159.0 | +1.06% |
| 2024-11-15 | $28.40 | $27.92 | $0.48 | 5,784.0 | -0.18% |
| 2024-11-14 | $28.61 | $28.37 | $0.24 | 5,951.0 | -1.29% |
| 2024-11-13 | $28.74 | $28.55 | $0.195 | 10,858.0 | +0.98% |
| 2024-11-12 | $28.75 | $28.39 | $0.355 | 16,834.0 | +1.46% |
| 2024-11-11 | $28.61 | $28.05 | $0.565 | 11,138.0 | -1.54% |
| 2024-11-08 | $29.66 | $27.30 | $2.36 | 25,689.0 | -3.10% |
| 2024-11-07 | $29.58 | $29.16 | $0.42 | 10,229.0 | +4.07% |
| 2024-11-06 | $28.36 | $28.23 | $0.1299 | 50,169.0 | -2.42% |
| 2024-11-05 | $28.95 | $28.81 | $0.14 | 877.0 | +1.90% |
| 2024-11-04 | $28.95 | $28.34 | $0.61 | 3,694.0 | +1.76% |
| 2024-11-01 | $29.43 | $27.92 | $1.51 | 4,913.0 | +0.72% |
| 2024-10-31 | $28.23 | $27.72 | $0.51 | 1,167.0 | -2.43% |
| 2024-10-30 | $28.62 | $28.33 | $0.29 | 7,103.0 | -1.25% |
| 2024-10-29 | $28.89 | $28.73 | $0.155 | 19,232.0 | +0.14% |
| 2024-10-28 | $28.81 | $28.63 | $0.1784 | 3,377.0 | +1.63% |
| 2024-10-25 | $28.32 | $28.00 | $0.32 | 462.0 | -0.76% |
| 2024-10-24 | $28.70 | $25.89 | $2.81 | 2,265.0 | +1.21% |
| 2024-10-23 | $28.82 | $28.03 | $0.7899 | 27,204.0 | -2.34% |
| 2024-10-22 | $29.06 | $28.54 | $0.5233 | 6,812.0 | +1.19% |
| 2024-10-21 | $28.94 | $28.27 | $0.67 | 4,601.0 | -0.89% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $29.66 | $27.30 | $2.36 | 168,454.0 | +3.25% |
| 2024-10 | $31.34 | $25.89 | $5.45 | 131,226.0 | -3.21% |
| 2024-09 | $29.88 | $23.35 | $6.53 | 110,633.0 | +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% |
0.46%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):