Holen Sie sich die Stockscreener-App
58.77
0.94%
0.565
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 |
|---|---|---|---|---|---|
| 2025-03-12 | $58.84 | $58.50 | $0.34 | 8,311.0 | +0.94% |
| 2025-03-11 | $58.64 | $57.77 | $0.8699 | 47,295.0 | -0.41% |
| 2025-03-10 | $59.00 | $58.07 | $0.93 | 23,628.0 | -2.16% |
| 2025-03-07 | $59.90 | $59.06 | $0.8399 | 17,264.0 | +0.90% |
| 2025-03-06 | $59.75 | $59.12 | $0.6342 | 26,023.0 | -0.57% |
| 2025-03-05 | $59.60 | $58.77 | $0.828 | 55,368.0 | +3.13% |
| 2025-03-04 | $57.95 | $57.64 | $0.3079 | 543.0 | +0.03% |
| 2025-03-03 | $58.68 | $57.15 | $1.53 | 16,487.0 | +0.14% |
| 2025-02-28 | $57.64 | $56.90 | $0.7392 | 19,430.0 | -0.21% |
| 2025-02-27 | $58.27 | $57.71 | $0.56 | 21,270.0 | -0.77% |
| 2025-02-26 | $58.71 | $58.17 | $0.5354 | 20,267.0 | +0.22% |
| 2025-02-25 | $58.56 | $57.90 | $0.6634 | 21,482.0 | +0.68% |
| 2025-02-24 | $58.13 | $57.60 | $0.5258 | 18,768.0 | +0.09% |
| 2025-02-21 | $58.39 | $57.55 | $0.8382 | 16,605.0 | -1.07% |
| 2025-02-20 | $58.29 | $57.94 | $0.3499 | 16,449.0 | +0.67% |
| 2025-02-19 | $57.97 | $57.66 | $0.31 | 18,781.0 | -0.81% |
| 2025-02-18 | $58.45 | $58.14 | $0.3127 | 22,444.0 | +0.71% |
| 2025-02-14 | $58.19 | $57.81 | $0.3798 | 21,343.0 | +0.52% |
| 2025-02-13 | $57.74 | $57.17 | $0.5749 | 15,829.0 | +0.91% |
| 2025-02-12 | $57.24 | $56.61 | $0.6332 | 48,617.0 | -0.17% |
| 2025-02-11 | $57.27 | $56.86 | $0.4128 | 23,315.0 | +0.52% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $59.90 | $57.15 | $2.75 | 194,919.0 | +1.94% |
| 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% |
0.57%
0.82%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):