Holen Sie sich die Stockscreener-App
26.98
0.38%
-0.1019
Handel nachbörslich:
27.00
0.02
+0.07%
First Trust Emerging Markets Alphadex Fund-Aktien (FEM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-31 | $27.00 | $26.86 | $0.1382 | 37,342.0 | -0.38% |
| 2025-10-30 | $27.18 | $27.06 | $0.12 | 28,791.0 | +0.14% |
| 2025-10-29 | $27.19 | $27.00 | $0.1885 | 27,653.0 | +0.26% |
| 2025-10-28 | $27.00 | $26.80 | $0.20 | 29,525.0 | -0.19% |
| 2025-10-27 | $27.05 | $26.94 | $0.1089 | 23,098.0 | +0.87% |
| 2025-10-24 | $26.88 | $26.79 | $0.09 | 29,443.0 | +0.95% |
| 2025-10-23 | $26.62 | $26.46 | $0.16 | 57,268.0 | +0.67% |
| 2025-10-22 | $26.42 | $26.23 | $0.1862 | 17,926.0 | -0.21% |
| 2025-10-21 | $26.53 | $26.38 | $0.15 | 31,350.0 | -0.47% |
| 2025-10-20 | $26.57 | $26.38 | $0.19 | 48,301.0 | +0.66% |
| 2025-10-17 | $26.40 | $26.22 | $0.1824 | 74,026.0 | -1.37% |
| 2025-10-16 | $26.85 | $26.66 | $0.1894 | 93,434.0 | +0.41% |
| 2025-10-15 | $26.72 | $26.55 | $0.1663 | 31,799.0 | +1.65% |
| 2025-10-14 | $26.46 | $26.16 | $0.30 | 147,435.0 | -1.62% |
| 2025-10-13 | $26.71 | $26.52 | $0.19 | 75,937.0 | +2.82% |
| 2025-10-10 | $26.72 | $25.85 | $0.8691 | 42,087.0 | -3.49% |
| 2025-10-09 | $27.16 | $26.75 | $0.41 | 25,905.0 | -0.74% |
| 2025-10-08 | $27.06 | $26.91 | $0.1531 | 30,682.0 | +0.78% |
| 2025-10-07 | $27.03 | $26.78 | $0.25 | 81,844.0 | -0.92% |
| 2025-10-06 | $27.09 | $27.03 | $0.06 | 24,406.0 | +0.02% |
| 2025-10-03 | $27.12 | $27.02 | $0.1049 | 20,367.0 | -0.02% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $27.21 | $25.85 | $1.36 | 1,071,890.0 | -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% |
First Trust Emerging Markets Alphadex Fund-Aktien (FEM) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $22.19 | $20.94 | $1.25 | 2,617,958.0 | +4.96% |
| 2023-11 | $21.51 | $19.54 | $1.97 | 2,534,421.0 | +6.81% |
| 2023-10 | $20.91 | $19.62 | $1.29 | 1,612,419.0 | -5.41% |
| 2023-09 | $21.95 | $20.59 | $1.36 | 1,457,770.0 | -3.65% |
| 2023-08 | $23.05 | $21.11 | $1.95 | 3,376,877.0 | -6.48% |
| 2023-07 | $23.28 | $21.06 | $2.22 | 1,233,576.0 | +9.35% |
| 2023-06 | $22.11 | $20.36 | $1.75 | 1,400,722.0 | +4.59% |
| 2023-05 | $21.77 | $20.15 | $1.62 | 2,706,997.0 | -6.34% |
| 2023-04 | $22.13 | $21.11 | $1.02 | 1,980,649.0 | +1.98% |
| 2023-03 | $22.07 | $20.54 | $1.53 | 1,651,599.0 | +0.27% |
| 2023-02 | $22.13 | $20.94 | $1.19 | 3,146,037.0 | -4.54% |
| 2023-01 | $22.61 | $20.79 | $1.82 | 2,297,517.0 | +5.68% |
0.09%
0.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):