Holen Sie sich die Stockscreener-App
75.37
0.65%
0.49
First Trust Developed Markets Ex Us Alphadex Fund-Aktien (FDT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-30 | $75.41 | $74.89 | $0.52 | 199,650.0 | +0.65% |
| 2025-09-29 | $75.28 | $74.88 | $0.3999 | 83,084.0 | +0.23% |
| 2025-09-26 | $74.79 | $74.42 | $0.3699 | 19,863.0 | +0.62% |
| 2025-09-25 | $74.59 | $73.84 | $0.75 | 39,788.0 | -1.27% |
| 2025-09-24 | $75.52 | $75.12 | $0.3965 | 40,290.0 | -0.27% |
| 2025-09-23 | $75.80 | $75.31 | $0.49 | 31,833.0 | -0.25% |
| 2025-09-22 | $75.66 | $75.04 | $0.6249 | 89,442.0 | +0.43% |
| 2025-09-19 | $75.35 | $75.01 | $0.3423 | 27,510.0 | -0.14% |
| 2025-09-18 | $75.58 | $74.80 | $0.7762 | 66,128.0 | +0.11% |
| 2025-09-17 | $77.04 | $73.84 | $3.20 | 27,367.0 | -0.99% |
| 2025-09-16 | $76.19 | $75.61 | $0.5779 | 49,478.0 | +0.20% |
| 2025-09-15 | $76.13 | $75.65 | $0.48 | 20,456.0 | +0.65% |
| 2025-09-12 | $75.56 | $75.16 | $0.40 | 25,976.0 | -0.48% |
| 2025-09-11 | $75.83 | $75.23 | $0.60 | 20,173.0 | +1.37% |
| 2025-09-10 | $74.98 | $74.65 | $0.327 | 35,844.0 | +0.49% |
| 2025-09-09 | $74.45 | $74.21 | $0.24 | 23,470.0 | -0.13% |
| 2025-09-08 | $74.64 | $74.16 | $0.484 | 23,445.0 | +1.24% |
| 2025-09-05 | $74.03 | $73.32 | $0.707 | 32,151.0 | +0.50% |
| 2025-09-04 | $73.31 | $72.84 | $0.4649 | 21,778.0 | +0.42% |
| 2025-09-03 | $72.97 | $72.47 | $0.50 | 98,385.0 | +0.18% |
First Trust Developed Markets Ex Us Alphadex Fund-Aktien (FDT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Developed Markets Ex Us Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FDT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Developed Markets Ex Us Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Developed Markets Ex Us Alphadex Fund-Aktien (FDT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $77.04 | $71.94 | $5.10 | 1,238,133.0 | +3.43% |
| 2025-08 | $74.35 | $69.02 | $5.33 | 837,656.0 | +4.79% |
| 2025-07 | $74.58 | $67.84 | $6.74 | 825,394.0 | +1.14% |
| 2025-06 | $69.96 | $66.12 | $3.84 | 922,686.0 | +5.01% |
| 2025-05 | $66.16 | $60.47 | $5.69 | 581,133.0 | +7.31% |
| 2025-04 | $61.48 | $51.33 | $10.15 | 1,002,366.0 | +4.76% |
| 2025-03 | $61.02 | $57.15 | $3.87 | 657,261.0 | +1.06% |
| 2025-02 | $58.71 | $54.67 | $4.04 | 473,632.0 | +3.35% |
| 2025-01 | $56.50 | $53.20 | $3.30 | 1,106,806.0 | +3.13% |
First Trust Developed Markets Ex Us Alphadex Fund-Aktien (FDT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $57.41 | $52.93 | $4.48 | 471,785.0 | -4.19% |
| 2024-11 | $58.07 | $55.05 | $3.02 | 573,923.0 | +1.04% |
| 2024-10 | $58.04 | $55.36 | $2.68 | 549,286.0 | -3.21% |
| 2024-09 | $58.95 | $54.21 | $4.74 | 317,165.0 | +0.66% |
| 2024-08 | $58.00 | $50.47 | $7.53 | 534,031.0 | +0.44% |
| 2024-07 | $57.73 | $55.00 | $2.73 | 874,358.0 | +3.60% |
| 2024-06 | $57.94 | $54.40 | $3.54 | 315,692.0 | -4.11% |
| 2024-05 | $57.81 | $54.28 | $3.53 | 434,013.0 | +5.20% |
| 2024-04 | $56.65 | $53.59 | $3.06 | 786,641.0 | -2.74% |
| 2024-03 | $56.39 | $53.62 | $2.77 | 430,186.0 | +4.49% |
| 2024-02 | $54.14 | $51.19 | $2.95 | 562,683.0 | +3.00% |
| 2024-01 | $52.76 | $50.68 | $2.08 | 874,066.0 | -0.70% |
First Trust Developed Markets Ex Us Alphadex Fund-Aktien (FDT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $52.80 | $50.77 | $2.03 | 842,580.0 | +2.64% |
| 2023-11 | $51.50 | $47.89 | $3.61 | 1,275,788.0 | +6.94% |
| 2023-10 | $50.13 | $46.90 | $3.23 | 1,022,846.0 | -4.78% |
| 2023-09 | $53.14 | $49.75 | $3.39 | 629,483.0 | -4.18% |
| 2023-08 | $54.34 | $50.77 | $3.57 | 1,753,446.0 | -4.04% |
| 2023-07 | $54.92 | $50.03 | $4.89 | 1,191,146.0 | +6.41% |
| 2023-06 | $53.56 | $49.12 | $4.44 | 1,246,950.0 | +4.92% |
| 2023-05 | $51.49 | $48.61 | $2.88 | 732,016.0 | -4.21% |
| 2023-04 | $52.25 | $50.14 | $2.11 | 673,044.0 | +0.79% |
| 2023-03 | $51.89 | $47.61 | $4.28 | 886,792.0 | +0.42% |
| 2023-02 | $52.86 | $49.71 | $3.15 | 924,972.0 | -3.17% |
| 2023-01 | $52.68 | $47.57 | $5.11 | 1,463,843.0 | +9.22% |
0.39%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):