Holen Sie sich die Stockscreener-App
81.99
0.49%
0.40
Handel nachbörslich:
81.99
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 |
|---|---|---|---|---|---|
| 2026-01-06 | $82.06 | $81.61 | $0.45 | 78,351.0 | +0.49% |
| 2026-01-05 | $81.75 | $80.78 | $0.965 | 109,811.0 | +1.45% |
| 2026-01-02 | $80.42 | $79.75 | $0.67 | 109,947.0 | +1.23% |
| 2025-12-31 | $79.84 | $79.26 | $0.5799 | 59,774.0 | -0.60% |
| 2025-12-30 | $80.32 | $79.80 | $0.52 | 82,531.0 | +0.20% |
| 2025-12-29 | $79.95 | $79.50 | $0.4549 | 53,261.0 | -0.19% |
| 2025-12-26 | $80.02 | $79.51 | $0.51 | 27,315.0 | -0.09% |
| 2025-12-24 | $80.13 | $79.81 | $0.325 | 21,381.0 | +0.22% |
| 2025-12-23 | $79.91 | $79.39 | $0.5199 | 69,872.0 | +0.50% |
| 2025-12-22 | $79.59 | $79.16 | $0.43 | 43,896.0 | +0.73% |
| 2025-12-19 | $79.20 | $78.57 | $0.629 | 35,163.0 | +1.06% |
| 2025-12-18 | $78.53 | $77.91 | $0.62 | 41,538.0 | +0.50% |
| 2025-12-17 | $78.41 | $77.46 | $0.9429 | 36,476.0 | -1.04% |
| 2025-12-16 | $78.65 | $78.20 | $0.45 | 43,604.0 | -0.86% |
| 2025-12-15 | $79.51 | $78.98 | $0.53 | 41,503.0 | +0.49% |
| 2025-12-12 | $79.69 | $78.44 | $1.25 | 40,619.0 | -2.03% |
| 2025-12-11 | $80.63 | $79.79 | $0.84 | 45,001.0 | +0.28% |
| 2025-12-10 | $80.27 | $79.21 | $1.06 | 49,384.0 | +1.07% |
| 2025-12-09 | $79.55 | $79.00 | $0.5499 | 49,902.0 | +0.29% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $82.06 | $79.75 | $2.31 | 376,460.0 | +3.20% |
First Trust Developed Markets Ex Us Alphadex Fund-Aktien (FDT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $80.63 | $77.46 | $3.17 | 1,190,939.0 | +1.61% |
| 2025-11 | $79.00 | $74.60 | $4.40 | 1,413,460.0 | +1.97% |
| 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% |
0.84%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):