Holen Sie sich die Stockscreener-App
38.81
0.05%
0.02
Handel nachbörslich:
38.98
0.17
+0.44%
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 |
|---|---|---|---|---|---|
| 2025-05-16 | $39.19 | $38.60 | $0.5878 | 10,784.0 | +0.05% |
| 2025-05-15 | $38.99 | $38.53 | $0.4583 | 12,990.0 | +0.83% |
| 2025-05-14 | $39.01 | $38.42 | $0.5898 | 219,854.0 | -0.77% |
| 2025-05-13 | $38.94 | $38.27 | $0.6736 | 20,820.0 | +1.33% |
| 2025-05-12 | $38.50 | $37.87 | $0.6299 | 12,161.0 | +1.06% |
| 2025-05-09 | $38.10 | $37.64 | $0.46 | 9,626.0 | +0.17% |
| 2025-05-08 | $38.01 | $37.42 | $0.5899 | 7,296.0 | -0.01% |
| 2025-05-07 | $37.81 | $37.26 | $0.5499 | 15,260.0 | +0.21% |
| 2025-05-06 | $38.06 | $37.48 | $0.58 | 17,825.0 | -0.05% |
| 2025-05-05 | $38.12 | $37.53 | $0.5899 | 15,115.0 | +0.16% |
| 2025-05-02 | $37.98 | $37.51 | $0.4672 | 17,738.0 | +2.25% |
| 2025-05-01 | $37.32 | $36.63 | $0.6858 | 14,698.0 | -0.86% |
| 2025-04-30 | $37.43 | $36.41 | $1.02 | 74,474.0 | +0.92% |
| 2025-04-29 | $37.31 | $36.73 | $0.582 | 15,906.0 | +0.38% |
| 2025-04-28 | $36.99 | $36.53 | $0.4598 | 26,481.0 | -0.62% |
| 2025-04-25 | $36.99 | $36.49 | $0.4999 | 10,262.0 | -0.05% |
| 2025-04-24 | $36.99 | $36.57 | $0.4177 | 45,544.0 | +1.25% |
| 2025-04-23 | $36.94 | $36.20 | $0.74 | 17,791.0 | -0.01% |
| 2025-04-22 | $36.51 | $35.82 | $0.69 | 17,529.0 | +2.56% |
| 2025-04-21 | $35.81 | $35.21 | $0.5957 | 28,015.0 | -0.53% |
| 2025-04-17 | $36.06 | $35.21 | $0.846 | 17,373.0 | +1.94% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $39.19 | $36.63 | $2.56 | 384,951.0 | +4.41% |
| 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% |
0.97%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):