Holen Sie sich die Stockscreener-App
35.31
1.29%
-0.46
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 |
|---|---|---|---|---|---|
| 2025-04-21 | $35.81 | $35.21 | $0.5957 | 23,213.0 | -1.26% |
| 2025-04-17 | $36.06 | $35.21 | $0.846 | 17,373.0 | +1.94% |
| 2025-04-16 | $35.55 | $34.92 | $0.6252 | 16,784.0 | -0.23% |
| 2025-04-15 | $35.78 | $35.17 | $0.6099 | 145,326.0 | -1.15% |
| 2025-04-14 | $35.61 | $35.07 | $0.535 | 22,820.0 | +2.42% |
| 2025-04-11 | $34.94 | $34.23 | $0.71 | 31,467.0 | +1.70% |
| 2025-04-10 | $34.67 | $33.90 | $0.7709 | 28,947.0 | -0.32% |
| 2025-04-09 | $39.59 | $32.56 | $7.03 | 52,289.0 | +5.25% |
| 2025-04-08 | $33.80 | $32.31 | $1.49 | 27,261.0 | -1.60% |
| 2025-04-07 | $34.80 | $33.01 | $1.79 | 260,525.0 | -4.03% |
| 2025-04-04 | $35.52 | $34.48 | $1.04 | 21,783.0 | -5.89% |
| 2025-04-03 | $37.01 | $36.56 | $0.45 | 93,182.0 | -2.37% |
| 2025-04-02 | $37.53 | $37.24 | $0.29 | 15,949.0 | +0.08% |
| 2025-04-01 | $37.60 | $37.13 | $0.4678 | 11,909.0 | +0.89% |
| 2025-03-31 | $37.24 | $36.92 | $0.3195 | 13,596.0 | -0.99% |
| 2025-03-28 | $37.90 | $37.43 | $0.47 | 17,828.0 | -0.95% |
| 2025-03-27 | $38.02 | $37.73 | $0.2882 | 15,775.0 | +0.29% |
| 2025-03-26 | $38.20 | $37.79 | $0.41 | 13,660.0 | -0.18% |
| 2025-03-25 | $38.05 | $37.83 | $0.219 | 24,551.0 | +0.21% |
| 2025-03-24 | $37.89 | $37.49 | $0.4007 | 24,160.0 | +0.67% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $39.59 | $32.31 | $7.28 | 768,828.0 | -4.98% |
| 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% |
0.59%
0.36%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):