Holen Sie sich die Stockscreener-App
75.42
0.33%
0.5308
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 |
|---|---|---|---|---|---|
| 2025-11-21 | $75.64 | $74.60 | $1.04 | 16,336.0 | +0.66% |
| 2025-11-20 | $77.00 | $74.89 | $2.11 | 30,283.0 | -1.66% |
| 2025-11-19 | $76.54 | $75.71 | $0.83 | 21,348.0 | +0.04% |
| 2025-11-18 | $76.43 | $75.66 | $0.7687 | 16,678.0 | -1.23% |
| 2025-11-17 | $77.88 | $76.80 | $1.08 | 38,698.0 | -1.20% |
| 2025-11-14 | $78.25 | $76.95 | $1.30 | 34,207.0 | +0.29% |
| 2025-11-13 | $79.00 | $77.62 | $1.38 | 82,276.0 | -0.82% |
| 2025-11-12 | $78.60 | $78.02 | $0.5799 | 28,075.0 | +0.89% |
| 2025-11-11 | $78.49 | $77.43 | $1.06 | 66,247.0 | -0.09% |
| 2025-11-10 | $78.03 | $77.16 | $0.875 | 65,642.0 | +1.73% |
| 2025-11-07 | $76.58 | $75.61 | $0.9719 | 110,150.0 | +0.10% |
| 2025-11-06 | $76.94 | $76.18 | $0.7536 | 27,875.0 | -0.27% |
| 2025-11-05 | $76.80 | $76.04 | $0.7577 | 60,578.0 | +0.67% |
| 2025-11-04 | $76.76 | $75.83 | $0.9299 | 35,165.0 | -1.61% |
| 2025-11-03 | $77.51 | $77.18 | $0.3299 | 64,555.0 | +0.27% |
| 2025-10-31 | $77.42 | $76.64 | $0.78 | 89,072.0 | +0.04% |
| 2025-10-30 | $77.38 | $76.72 | $0.659 | 18,743.0 | -0.16% |
| 2025-10-29 | $77.96 | $76.73 | $1.23 | 97,267.0 | +0.18% |
| 2025-10-28 | $77.43 | $76.52 | $0.909 | 22,119.0 | +0.04% |
| 2025-10-27 | $77.23 | $76.78 | $0.4455 | 22,747.0 | +0.97% |
| 2025-10-24 | $76.61 | $76.03 | $0.5834 | 15,918.0 | +0.28% |
| 2025-10-23 | $76.38 | $75.67 | $0.7099 | 22,193.0 | +1.12% |
| 2025-10-22 | $75.66 | $75.05 | $0.61 | 18,429.0 | +0.61% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $79.00 | $74.60 | $4.40 | 698,113.0 | -2.28% |
| 2025-10 | $77.96 | $73.51 | $4.45 | 801,161.0 | +2.36% |
| 2025-09 | $77.04 | $71.94 | $5.10 | 1,038,483.0 | +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% |
1.31%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):