Holen Sie sich die Stockscreener-App
42.32
0.33%
0.1383
Handel nachbörslich:
42.54
0.22
+0.52%
First Trust Emerging Markets Small Cap Alphadex Fund-Aktien (FEMS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-26 | $42.51 | $42.32 | $0.19 | 5,637.0 | +0.33% |
| 2025-11-25 | $42.37 | $41.74 | $0.625 | 17,795.0 | +0.61% |
| 2025-11-24 | $42.05 | $41.54 | $0.5116 | 9,428.0 | +1.27% |
| 2025-11-21 | $41.56 | $41.00 | $0.56 | 23,791.0 | -0.44% |
| 2025-11-20 | $42.40 | $41.34 | $1.06 | 68,485.0 | -0.58% |
| 2025-11-19 | $42.23 | $41.59 | $0.635 | 11,059.0 | -0.25% |
| 2025-11-18 | $42.17 | $41.66 | $0.5099 | 21,768.0 | -0.32% |
| 2025-11-17 | $42.49 | $41.99 | $0.50 | 13,782.0 | -0.85% |
| 2025-11-14 | $42.67 | $42.04 | $0.6255 | 12,524.0 | +0.20% |
| 2025-11-13 | $42.80 | $42.11 | $0.69 | 11,450.0 | -0.33% |
| 2025-11-12 | $42.66 | $42.14 | $0.5154 | 6,739.0 | -0.17% |
| 2025-11-11 | $42.77 | $42.28 | $0.49 | 14,972.0 | +0.51% |
| 2025-11-10 | $42.50 | $42.01 | $0.49 | 58,291.0 | +0.69% |
| 2025-11-07 | $42.24 | $41.41 | $0.8349 | 15,809.0 | -0.44% |
| 2025-11-06 | $42.66 | $42.07 | $0.5899 | 5,845.0 | -0.54% |
| 2025-11-05 | $42.70 | $41.90 | $0.7999 | 15,191.0 | +1.36% |
| 2025-11-04 | $42.19 | $41.65 | $0.54 | 10,938.0 | -1.82% |
| 2025-11-03 | $42.95 | $42.32 | $0.6289 | 47,089.0 | +0.93% |
| 2025-10-31 | $42.56 | $42.03 | $0.533 | 24,230.0 | -0.08% |
| 2025-10-30 | $42.50 | $42.06 | $0.444 | 54,602.0 | -0.78% |
| 2025-10-29 | $42.99 | $42.41 | $0.5763 | 34,293.0 | +0.69% |
| 2025-10-28 | $42.92 | $42.04 | $0.88 | 47,058.0 | -0.70% |
First Trust Emerging Markets Small Cap Alphadex Fund-Aktien (FEMS) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Emerging Markets Small Cap Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FEMS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Emerging Markets Small Cap Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Emerging Markets Small Cap Alphadex Fund-Aktien (FEMS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $42.95 | $41.00 | $1.95 | 376,230.0 | +0.12% |
| 2025-10 | $44.61 | $41.20 | $3.41 | 446,322.0 | -4.32% |
| 2025-09 | $45.10 | $42.79 | $2.31 | 348,392.0 | +0.89% |
| 2025-08 | $44.19 | $41.13 | $3.06 | 404,300.0 | +6.35% |
| 2025-07 | $42.02 | $39.91 | $2.11 | 743,119.0 | +1.39% |
| 2025-06 | $41.19 | $39.02 | $2.17 | 482,348.0 | +4.18% |
| 2025-05 | $39.79 | $36.63 | $3.16 | 507,968.0 | +4.87% |
| 2025-04 | $39.59 | $32.31 | $7.28 | 981,617.0 | +0.00% |
| 2025-03 | $39.31 | $36.89 | $2.42 | 716,420.0 | +0.30% |
| 2025-02 | $38.99 | $36.81 | $2.18 | 1,320,430.0 | -0.86% |
| 2025-01 | $38.01 | $35.97 | $2.04 | 608,542.0 | -0.92% |
First Trust Emerging Markets Small Cap Alphadex Fund-Aktien (FEMS) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $41.25 | $37.52 | $3.73 | 726,018.0 | -2.50% |
| 2024-11 | $40.21 | $38.00 | $2.21 | 881,391.0 | -0.29% |
| 2024-10 | $41.65 | $38.65 | $3.00 | 825,061.0 | -4.77% |
| 2024-09 | $41.40 | $37.67 | $3.73 | 536,665.0 | +3.93% |
| 2024-08 | $40.60 | $37.52 | $3.08 | 648,092.0 | -2.46% |
| 2024-07 | $42.26 | $40.07 | $2.19 | 475,524.0 | -0.17% |
| 2024-06 | $41.40 | $40.01 | $1.39 | 418,207.0 | +0.20% |
| 2024-05 | $42.57 | $38.92 | $3.65 | 525,911.0 | +3.85% |
| 2024-04 | $40.18 | $37.90 | $2.28 | 696,658.0 | +0.77% |
| 2024-03 | $39.59 | $38.32 | $1.27 | 602,452.0 | -0.90% |
| 2024-02 | $39.52 | $37.35 | $2.17 | 1,051,932.0 | +2.90% |
| 2024-01 | $38.29 | $36.69 | $1.60 | 658,790.0 | -1.25% |
First Trust Emerging Markets Small Cap Alphadex Fund-Aktien (FEMS) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $38.45 | $36.61 | $1.84 | 1,339,845.0 | +3.17% |
| 2023-11 | $38.19 | $35.34 | $2.85 | 989,535.0 | +4.66% |
| 2023-10 | $38.44 | $35.49 | $2.95 | 1,876,323.0 | -7.44% |
| 2023-09 | $39.70 | $37.93 | $1.77 | 953,157.0 | -2.01% |
| 2023-08 | $39.55 | $37.45 | $2.10 | 706,840.0 | -0.56% |
| 2023-07 | $39.49 | $36.12 | $3.37 | 899,194.0 | +8.58% |
| 2023-06 | $37.88 | $35.31 | $2.57 | 1,097,791.0 | +2.86% |
| 2023-05 | $36.81 | $35.03 | $1.78 | 2,019,397.0 | -2.99% |
| 2023-04 | $38.67 | $36.01 | $2.66 | 1,400,310.0 | -2.10% |
| 2023-03 | $39.35 | $36.41 | $2.93 | 2,599,040.0 | -2.74% |
| 2023-02 | $40.07 | $37.42 | $2.65 | 3,241,025.0 | -4.49% |
| 2023-01 | $40.85 | $37.75 | $3.10 | 2,555,544.0 | +2.88% |
0.64%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):