Holen Sie sich die Stockscreener-App
55.60
0.63%
-0.3499
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $55.81 | $55.63 | $0.1799 | 1,783.0 | -0.35% |
| 2024-11-21 | $55.96 | $55.69 | $0.272 | 61,390.0 | +0.39% |
| 2024-11-20 | $55.73 | $55.29 | $0.44 | 23,276.0 | +0.13% |
| 2024-11-19 | $55.92 | $55.35 | $0.5748 | 18,242.0 | -0.07% |
| 2024-11-18 | $55.94 | $55.42 | $0.52 | 10,849.0 | -0.55% |
| 2024-11-15 | $56.01 | $55.10 | $0.9099 | 36,596.0 | +1.50% |
| 2024-11-14 | $55.80 | $55.14 | $0.6515 | 31,981.0 | -0.25% |
| 2024-11-13 | $55.45 | $55.05 | $0.40 | 29,212.0 | -0.29% |
| 2024-11-12 | $56.05 | $55.19 | $0.8633 | 41,355.0 | -1.66% |
| 2024-11-11 | $56.60 | $56.36 | $0.2445 | 28,899.0 | +0.12% |
| 2024-11-08 | $56.70 | $56.08 | $0.6149 | 99,009.0 | -1.40% |
| 2024-11-07 | $57.24 | $56.86 | $0.3808 | 20,101.0 | -0.16% |
| 2024-11-06 | $57.24 | $55.06 | $2.18 | 24,725.0 | +0.54% |
| 2024-11-05 | $56.96 | $56.31 | $0.65 | 12,238.0 | +1.41% |
| 2024-11-04 | $56.55 | $56.09 | $0.4616 | 15,452.0 | +0.70% |
| 2024-11-01 | $58.07 | $55.75 | $2.32 | 33,667.0 | -0.13% |
| 2024-10-31 | $57.56 | $55.36 | $2.20 | 49,172.0 | -0.57% |
| 2024-10-30 | $56.35 | $56.04 | $0.31 | 39,636.0 | -0.16% |
| 2024-10-29 | $56.30 | $55.85 | $0.445 | 16,412.0 | +0.16% |
| 2024-10-28 | $56.28 | $56.03 | $0.25 | 15,017.0 | +0.48% |
| 2024-10-25 | $56.28 | $55.78 | $0.50 | 29,682.0 | -0.53% |
| 2024-10-24 | $56.18 | $55.74 | $0.44 | 13,078.0 | +0.75% |
| 2024-10-23 | $55.92 | $55.51 | $0.415 | 21,615.0 | -1.14% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $58.07 | $55.05 | $3.02 | 488,775.0 | -0.12% |
| 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% |
First Trust Developed Markets Ex Us Alphadex Fund-Aktien (FDT) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $49.68 | $47.49 | $2.19 | 2,218,648.0 | -2.35% |
| 2022-11 | $49.41 | $43.32 | $6.09 | 705,040.0 | +11.02% |
| 2022-10 | $44.92 | $41.34 | $3.58 | 1,416,888.0 | +5.16% |
| 2022-09 | $48.62 | $41.21 | $7.41 | 753,970.0 | -12.22% |
| 2022-08 | $50.71 | $47.63 | $3.08 | 715,525.0 | -3.75% |
| 2022-07 | $49.65 | $44.40 | $5.25 | 1,371,587.0 | +3.48% |
| 2022-06 | $56.24 | $47.11 | $9.13 | 960,916.0 | -13.46% |
| 2022-05 | $55.59 | $50.50 | $5.09 | 864,473.0 | +3.13% |
| 2022-04 | $58.70 | $52.93 | $5.77 | 977,895.0 | -7.23% |
| 2022-03 | $59.04 | $52.81 | $6.23 | 1,284,580.0 | +1.65% |
| 2022-02 | $60.32 | $54.38 | $5.94 | 681,229.0 | -2.07% |
| 2022-01 | $62.55 | $56.27 | $6.28 | 1,278,846.0 | -4.22% |
1.41%
0.06%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):