Holen Sie sich die Stockscreener-App
38.83
0.15%
-0.06
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $38.91 | $38.70 | $0.21 | 16,530.0 | -0.15% |
| 2024-11-21 | $39.00 | $38.66 | $0.3445 | 23,444.0 | +0.76% |
| 2024-11-20 | $38.95 | $38.31 | $0.6394 | 143,347.0 | -0.28% |
| 2024-11-19 | $38.90 | $38.51 | $0.3893 | 25,077.0 | -0.21% |
| 2024-11-18 | $38.98 | $38.35 | $0.63 | 33,227.0 | +1.65% |
| 2024-11-15 | $38.50 | $38.05 | $0.4499 | 28,019.0 | -0.07% |
| 2024-11-14 | $38.56 | $38.00 | $0.5554 | 33,954.0 | -0.39% |
| 2024-11-13 | $38.61 | $38.13 | $0.4778 | 18,288.0 | -0.49% |
| 2024-11-12 | $38.79 | $38.24 | $0.5499 | 47,537.0 | -1.09% |
| 2024-11-11 | $39.27 | $38.74 | $0.53 | 325,033.0 | -0.92% |
| 2024-11-08 | $39.58 | $38.80 | $0.7799 | 44,073.0 | -1.96% |
| 2024-11-07 | $40.21 | $39.82 | $0.3925 | 25,585.0 | +1.82% |
| 2024-11-06 | $39.54 | $38.91 | $0.63 | 22,387.0 | -0.13% |
| 2024-11-05 | $39.58 | $39.19 | $0.3948 | 10,885.0 | +0.75% |
| 2024-11-04 | $39.41 | $38.91 | $0.4999 | 15,612.0 | +0.09% |
| 2024-11-01 | $39.52 | $38.75 | $0.7656 | 8,227.0 | -0.08% |
| 2024-10-31 | $39.28 | $38.90 | $0.3772 | 15,230.0 | +0.12% |
| 2024-10-30 | $39.32 | $38.82 | $0.4998 | 15,370.0 | -0.04% |
| 2024-10-29 | $39.38 | $38.90 | $0.4799 | 25,207.0 | -0.69% |
| 2024-10-28 | $39.57 | $38.85 | $0.72 | 15,941.0 | +1.20% |
| 2024-10-25 | $39.35 | $38.79 | $0.5576 | 10,459.0 | -0.01% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $40.21 | $38.00 | $2.21 | 837,755.0 | -0.74% |
| 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% |
First Trust Emerging Markets Small Cap Alphadex Fund-Aktien (FEMS) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $39.36 | $38.03 | $1.33 | 1,435,842.0 | +1.27% |
| 2022-11 | $38.58 | $33.61 | $4.97 | 634,529.0 | +15.47% |
| 2022-10 | $33.80 | $31.75 | $2.05 | 573,470.0 | +4.39% |
| 2022-09 | $36.92 | $31.29 | $5.63 | 482,941.0 | -9.70% |
| 2022-08 | $36.33 | $33.66 | $2.67 | 379,312.0 | +3.38% |
| 2022-07 | $34.54 | $32.10 | $2.43 | 589,121.0 | -1.64% |
| 2022-06 | $39.52 | $34.39 | $5.13 | 1,018,406.0 | -10.60% |
| 2022-05 | $39.17 | $35.45 | $3.72 | 293,519.0 | +1.28% |
| 2022-04 | $42.05 | $37.57 | $4.48 | 291,786.0 | -5.58% |
| 2022-03 | $41.46 | $36.98 | $4.48 | 294,083.0 | +3.01% |
| 2022-02 | $41.74 | $38.20 | $3.54 | 214,828.0 | -2.21% |
| 2022-01 | $41.33 | $38.79 | $2.54 | 386,432.0 | +0.39% |
0.73%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):