37.40
First Trust Europe Alphadex Fund-Aktien (FEP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-09-06 | $38.03 | $37.37 | $0.66 | 8,269.0 | -2.09% |
2024-09-05 | $38.32 | $38.09 | $0.225 | 11,692.0 | +0.39% |
2024-09-04 | $38.22 | $37.91 | $0.31 | 9,089.0 | +0.26% |
2024-09-03 | $38.50 | $37.92 | $0.58 | 8,793.0 | -2.42% |
2024-08-30 | $39.00 | $38.74 | $0.257 | 6,579.0 | +0.22% |
2024-08-29 | $39.02 | $38.65 | $0.37 | 21,577.0 | +0.35% |
2024-08-28 | $38.87 | $38.62 | $0.2459 | 6,397.0 | -1.15% |
2024-08-27 | $39.13 | $38.96 | $0.17 | 6,304.0 | +0.75% |
2024-08-26 | $38.99 | $38.83 | $0.1568 | 5,352.0 | -0.61% |
2024-08-23 | $39.07 | $38.52 | $0.55 | 4,646.0 | +2.10% |
2024-08-22 | $38.53 | $38.21 | $0.32 | 16,037.0 | -0.52% |
2024-08-21 | $38.52 | $38.08 | $0.445 | 12,772.0 | +0.96% |
2024-08-20 | $38.24 | $38.04 | $0.1999 | 7,707.0 | -0.91% |
2024-08-19 | $38.45 | $38.11 | $0.34 | 12,867.0 | +1.50% |
2024-08-16 | $37.99 | $37.68 | $0.31 | 15,238.0 | +0.48% |
2024-08-15 | $37.74 | $37.55 | $0.19 | 23,284.0 | +1.04% |
2024-08-14 | $37.36 | $37.16 | $0.1961 | 9,433.0 | +0.76% |
2024-08-13 | $37.05 | $36.67 | $0.382 | 17,380.0 | +1.06% |
2024-08-12 | $36.69 | $36.48 | $0.21 | 21,555.0 | +0.19% |
2024-08-09 | $36.59 | $36.28 | $0.3099 | 10,571.0 | +0.91% |
2024-08-08 | $36.33 | $36.01 | $0.32 | 10,009.0 | +0.86% |
First Trust Europe Alphadex Fund-Aktien (FEP) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Europe Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FEP-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Europe Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Europe Alphadex Fund-Aktien (FEP) Preisverlauf 2024
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-09 | $38.50 | $37.37 | $1.13 | 46,112.0 | -3.83% |
2024-08 | $39.13 | $35.30 | $3.83 | 262,099.0 | +2.02% |
2024-07 | $38.76 | $36.88 | $1.88 | 329,194.0 | +3.56% |
2024-06 | $39.86 | $36.60 | $3.26 | 439,592.0 | -7.00% |
2024-05 | $39.78 | $36.43 | $3.35 | 359,344.0 | +7.20% |
2024-04 | $38.21 | $36.08 | $2.13 | 422,157.0 | -1.76% |
2024-03 | $37.82 | $36.11 | $1.71 | 402,717.0 | +3.98% |
2024-02 | $36.35 | $34.56 | $1.79 | 335,804.0 | +1.89% |
2024-01 | $36.45 | $34.61 | $1.84 | 589,374.0 | -2.34% |
First Trust Europe Alphadex Fund-Aktien (FEP) Preisverlauf 2023
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2023-12 | $36.67 | $34.09 | $2.58 | 673,769.0 | +4.26% |
2023-11 | $35.08 | $31.39 | $3.69 | 591,209.0 | +10.76% |
2023-10 | $33.06 | $30.76 | $2.30 | 833,417.0 | -4.73% |
2023-09 | $34.78 | $32.43 | $2.35 | 389,808.0 | -4.37% |
2023-08 | $35.72 | $33.54 | $2.18 | 1,070,436.0 | -4.32% |
2023-07 | $36.24 | $33.19 | $3.05 | 398,628.0 | +4.82% |
2023-06 | $35.81 | $33.34 | $2.47 | 366,584.0 | +3.46% |
2023-05 | $35.53 | $33.03 | $2.50 | 817,113.0 | -6.10% |
2023-04 | $35.97 | $34.42 | $1.55 | 508,126.0 | +1.94% |
2023-03 | $36.03 | $32.42 | $3.61 | 868,590.0 | -1.35% |
2023-02 | $36.51 | $34.62 | $1.89 | 822,938.0 | -1.45% |
2023-01 | $35.99 | $32.46 | $3.53 | 1,612,747.0 | +11.09% |
First Trust Europe Alphadex Fund-Aktien (FEP) Preisverlauf 2022
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2022-12 | $33.28 | $31.62 | $1.66 | 1,322,570.0 | -0.74% |
2022-11 | $32.59 | $28.11 | $4.48 | 732,220.0 | +12.26% |
2022-10 | $29.44 | $26.08 | $3.36 | 1,330,138.0 | +9.48% |
2022-09 | $31.50 | $25.75 | $5.75 | 1,347,887.0 | -12.39% |
2022-08 | $33.09 | $30.11 | $2.98 | 1,004,247.0 | -6.84% |
2022-07 | $32.38 | $28.88 | $3.51 | 1,099,170.0 | +3.19% |
2022-06 | $37.23 | $30.71 | $6.51 | 888,156.0 | -14.66% |
2022-05 | $36.93 | $33.29 | $3.64 | 2,040,127.0 | +3.06% |
2022-04 | $39.12 | $35.42 | $3.70 | 1,593,230.0 | -7.84% |
2022-03 | $39.79 | $33.47 | $6.32 | 2,972,020.0 | +0.65% |
2022-02 | $42.39 | $37.03 | $5.36 | 1,367,105.0 | -6.71% |
2022-01 | $43.87 | $39.20 | $4.67 | 2,015,601.0 | -4.50% |
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):