Holen Sie sich die Stockscreener-App
29.75
1.57%
-0.4749
First Trust Emerging Markets Alphadex Fund-Aktien (FEM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-05 | $29.99 | $29.48 | $0.515 | 158,163.0 | -1.57% |
| 2026-03-04 | $30.28 | $29.84 | $0.44 | 77,334.0 | +0.97% |
| 2026-03-03 | $30.09 | $29.28 | $0.8099 | 92,956.0 | -4.43% |
| 2026-03-02 | $31.45 | $31.05 | $0.40 | 93,506.0 | -0.12% |
| 2026-02-27 | $31.37 | $31.18 | $0.195 | 156,061.0 | +0.56% |
| 2026-02-26 | $31.27 | $30.94 | $0.331 | 139,907.0 | -1.63% |
| 2026-02-25 | $31.72 | $31.36 | $0.36 | 365,708.0 | +1.31% |
| 2026-02-24 | $31.29 | $30.96 | $0.33 | 80,732.0 | +1.28% |
| 2026-02-23 | $31.13 | $30.86 | $0.27 | 65,528.0 | -0.39% |
| 2026-02-20 | $31.04 | $30.49 | $0.55 | 119,603.0 | +1.44% |
| 2026-02-19 | $30.58 | $30.36 | $0.215 | 94,356.0 | -0.24% |
| 2026-02-18 | $30.91 | $30.55 | $0.36 | 176,036.0 | +0.54% |
| 2026-02-17 | $30.59 | $30.13 | $0.46 | 72,972.0 | -0.18% |
| 2026-02-13 | $30.61 | $30.29 | $0.32 | 995,850.0 | -0.26% |
| 2026-02-12 | $31.12 | $30.57 | $0.55 | 134,232.0 | -0.88% |
| 2026-02-11 | $30.91 | $30.52 | $0.385 | 65,715.0 | +1.47% |
| 2026-02-10 | $30.50 | $30.36 | $0.14 | 111,348.0 | +0.30% |
| 2026-02-09 | $30.37 | $29.95 | $0.4173 | 125,292.0 | +1.56% |
| 2026-02-06 | $29.89 | $29.48 | $0.41 | 679,658.0 | +2.52% |
| 2026-02-05 | $29.39 | $29.15 | $0.245 | 111,148.0 | -1.67% |
| 2026-02-04 | $30.01 | $29.51 | $0.50 | 104,378.0 | -0.01% |
First Trust Emerging Markets Alphadex Fund-Aktien (FEM) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Emerging Markets Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FEM-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Emerging Markets Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Emerging Markets Alphadex Fund-Aktien (FEM) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $31.45 | $29.28 | $2.17 | 580,122.0 | -5.14% |
| 2026-02 | $31.72 | $29.03 | $2.69 | 3,953,021.0 | +6.47% |
| 2026-01 | $32.98 | $27.71 | $5.27 | 1,741,060.0 | +7.68% |
First Trust Emerging Markets Alphadex Fund-Aktien (FEM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $27.66 | $26.48 | $1.18 | 725,992.0 | +1.61% |
| 2025-11 | $27.72 | $25.93 | $1.79 | 700,067.0 | +0.35% |
| 2025-10 | $27.21 | $25.85 | $1.36 | 1,034,548.0 | -0.44% |
| 2025-09 | $28.88 | $26.15 | $2.73 | 682,202.0 | +2.73% |
| 2025-08 | $26.81 | $24.69 | $2.12 | 973,722.0 | +6.14% |
| 2025-07 | $26.01 | $24.50 | $1.51 | 1,045,949.0 | +1.20% |
| 2025-06 | $24.73 | $23.64 | $1.09 | 1,018,169.0 | +4.41% |
| 2025-05 | $24.21 | $22.49 | $1.72 | 1,004,206.0 | +4.08% |
| 2025-04 | $22.99 | $19.74 | $3.25 | 1,681,835.0 | -1.13% |
| 2025-03 | $23.99 | $22.22 | $1.77 | 1,439,111.0 | +2.39% |
| 2025-02 | $23.02 | $21.81 | $1.21 | 1,271,528.0 | +0.62% |
| 2025-01 | $22.47 | $21.07 | $1.40 | 2,127,782.0 | +0.72% |
First Trust Emerging Markets Alphadex Fund-Aktien (FEM) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $24.08 | $22.06 | $2.02 | 1,256,505.0 | -1.29% |
| 2024-11 | $23.42 | $22.06 | $1.36 | 1,747,568.0 | -0.89% |
| 2024-10 | $24.34 | $22.55 | $1.79 | 1,054,132.0 | -5.46% |
| 2024-09 | $24.25 | $21.92 | $2.33 | 1,195,393.0 | +3.68% |
| 2024-08 | $23.73 | $21.62 | $2.11 | 1,350,168.0 | -1.95% |
| 2024-07 | $24.54 | $23.21 | $1.33 | 1,286,273.0 | -1.55% |
| 2024-06 | $24.81 | $23.73 | $1.08 | 840,144.0 | -2.25% |
| 2024-05 | $25.38 | $23.57 | $1.81 | 998,596.0 | +3.68% |
| 2024-04 | $23.91 | $22.56 | $1.35 | 1,047,145.0 | +3.28% |
| 2024-03 | $23.56 | $22.69 | $0.8677 | 1,051,782.0 | -1.08% |
| 2024-02 | $23.37 | $22.24 | $1.13 | 1,543,914.0 | +3.68% |
| 2024-01 | $22.46 | $21.43 | $1.03 | 2,002,733.0 | +0.77% |
1.30%
0.06%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):