57.67
0.86%
-0.50
Handel nachbörslich:
57.77
0.10
+0.17%
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 |
---|---|---|---|---|---|
2024-09-30 | $58.28 | $57.67 | $0.61 | 27,051.0 | -0.86% |
2024-09-27 | $58.95 | $57.77 | $1.18 | 26,813.0 | -1.00% |
2024-09-26 | $58.85 | $58.30 | $0.5548 | 14,308.0 | +2.55% |
2024-09-25 | $57.92 | $57.30 | $0.62 | 20,199.0 | -1.04% |
2024-09-24 | $57.90 | $57.62 | $0.28 | 12,288.0 | +0.77% |
2024-09-23 | $57.71 | $57.38 | $0.33 | 12,414.0 | -0.14% |
2024-09-20 | $57.61 | $57.15 | $0.456 | 11,273.0 | -0.33% |
2024-09-19 | $57.97 | $57.31 | $0.66 | 8,592.0 | +1.94% |
2024-09-18 | $57.06 | $56.12 | $0.94 | 17,081.0 | +0.41% |
2024-09-17 | $56.86 | $56.32 | $0.5399 | 23,744.0 | -0.67% |
2024-09-16 | $56.78 | $56.13 | $0.65 | 16,047.0 | +1.23% |
2024-09-13 | $56.43 | $56.07 | $0.3634 | 10,735.0 | +0.27% |
2024-09-12 | $55.94 | $55.10 | $0.84 | 16,739.0 | +1.40% |
2024-09-11 | $55.35 | $54.21 | $1.14 | 16,893.0 | +0.69% |
2024-09-10 | $55.14 | $54.48 | $0.6646 | 15,855.0 | -1.33% |
2024-09-09 | $55.68 | $55.20 | $0.48 | 9,257.0 | +1.63% |
2024-09-06 | $55.94 | $54.53 | $1.41 | 16,854.0 | -2.95% |
2024-09-05 | $56.30 | $55.81 | $0.49 | 13,693.0 | +0.59% |
2024-09-04 | $56.21 | $55.75 | $0.4599 | 17,580.0 | -0.57% |
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 |
---|---|---|---|---|---|
2024-09 | $58.95 | $54.21 | $4.74 | 344,216.0 | +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% |
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):