Holen Sie sich die Stockscreener-App
105.11
1.49%
1.5442
Handel nachbörslich:
105.16
0.0495
+0.05%
First Trust Large Cap Core Alphadex Fund-Aktien (FEX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-05 | $105.2 | $103.9 | $1.29 | 12,059.0 | +1.49% |
| 2024-11-04 | $104.1 | $103.4 | $0.6501 | 9,626.0 | +0.06% |
| 2024-11-01 | $104.6 | $103.5 | $1.09 | 13,509.0 | -0.24% |
| 2024-10-31 | $104.5 | $103.8 | $0.75 | 12,697.0 | -0.87% |
| 2024-10-30 | $105.3 | $104.6 | $0.6955 | 8,050.0 | +0.00% |
| 2024-10-29 | $104.9 | $104.7 | $0.2089 | 8,501.0 | -0.50% |
| 2024-10-28 | $105.3 | $104.9 | $0.4699 | 10,579.0 | +0.64% |
| 2024-10-25 | $105.6 | $104.5 | $1.09 | 11,555.0 | -0.56% |
| 2024-10-24 | $105.4 | $104.8 | $0.562 | 26,980.0 | +0.11% |
| 2024-10-23 | $105.3 | $104.6 | $0.69 | 113,175.0 | -0.33% |
| 2024-10-22 | $105.4 | $104.9 | $0.54 | 7,095.0 | -0.34% |
| 2024-10-21 | $106.5 | $105.6 | $0.9421 | 12,338.0 | -0.90% |
| 2024-10-18 | $106.7 | $106.2 | $0.43 | 75,629.0 | +0.11% |
| 2024-10-17 | $106.7 | $106.4 | $0.275 | 18,313.0 | +0.07% |
| 2024-10-16 | $106.5 | $105.8 | $0.66 | 13,547.0 | +0.92% |
| 2024-10-15 | $106.4 | $105.5 | $0.9011 | 8,842.0 | -0.54% |
| 2024-10-14 | $106.2 | $105.4 | $0.7324 | 72,708.0 | +0.60% |
| 2024-10-11 | $105.4 | $104.5 | $0.9022 | 13,109.0 | +1.15% |
| 2024-10-10 | $104.5 | $104.0 | $0.4821 | 11,556.0 | -0.33% |
| 2024-10-09 | $104.6 | $103.7 | $0.8879 | 12,311.0 | +0.69% |
| 2024-10-08 | $103.9 | $103.5 | $0.4443 | 8,807.0 | +0.31% |
First Trust Large Cap Core Alphadex Fund-Aktien (FEX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Large Cap Core Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FEX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Large Cap Core Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Large Cap Core Alphadex Fund-Aktien (FEX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $105.2 | $103.4 | $1.75 | 47,253.0 | +1.30% |
| 2024-10 | $106.7 | $103.1 | $3.59 | 506,460.0 | -0.39% |
| 2024-09 | $104.3 | $97.80 | $6.54 | 484,279.0 | +1.64% |
| 2024-08 | $102.5 | $93.71 | $8.78 | 460,590.0 | +2.42% |
| 2024-07 | $101.0 | $96.33 | $4.62 | 382,362.0 | +3.17% |
| 2024-06 | $97.95 | $95.49 | $2.46 | 312,984.0 | -0.23% |
| 2024-05 | $98.89 | $93.91 | $4.98 | 597,480.0 | +2.88% |
| 2024-04 | $99.40 | $93.39 | $6.01 | 364,145.0 | -4.79% |
| 2024-03 | $99.44 | $95.04 | $4.40 | 509,206.0 | +4.11% |
| 2024-02 | $95.47 | $90.34 | $5.13 | 616,821.0 | +5.24% |
| 2024-01 | $92.04 | $88.04 | $4.00 | 771,596.0 | +0.45% |
First Trust Large Cap Core Alphadex Fund-Aktien (FEX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $90.65 | $85.47 | $5.18 | 686,633.0 | +5.29% |
| 2023-11 | $85.64 | $78.00 | $7.64 | 1,368,712.0 | +9.59% |
| 2023-10 | $82.48 | $76.66 | $5.83 | 1,726,324.0 | -3.65% |
| 2023-09 | $85.43 | $80.20 | $5.23 | 629,033.0 | -4.33% |
| 2023-08 | $87.43 | $82.13 | $5.30 | 625,122.0 | -3.12% |
| 2023-07 | $87.71 | $82.43 | $5.28 | 792,654.0 | +4.16% |
| 2023-06 | $84.22 | $77.62 | $6.60 | 1,088,086.0 | +7.99% |
| 2023-05 | $80.78 | $77.41 | $3.38 | 1,224,266.0 | -3.21% |
| 2023-04 | $81.55 | $78.31 | $3.24 | 1,417,666.0 | -0.15% |
| 2023-03 | $84.09 | $75.51 | $8.58 | 1,363,067.0 | -1.98% |
| 2023-02 | $86.75 | $81.68 | $5.07 | 800,990.0 | -3.49% |
| 2023-01 | $85.10 | $78.95 | $6.15 | 955,649.0 | +6.28% |
First Trust Large Cap Core Alphadex Fund-Aktien (FEX) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $85.50 | $78.79 | $6.71 | 893,307.0 | -5.79% |
| 2022-11 | $84.99 | $77.34 | $7.65 | 1,006,877.0 | +6.36% |
| 2022-10 | $80.44 | $71.62 | $8.82 | 736,231.0 | +10.65% |
| 2022-09 | $83.12 | $72.07 | $11.05 | 634,897.0 | -9.53% |
| 2022-08 | $85.83 | $79.78 | $6.05 | 536,895.0 | -2.44% |
| 2022-07 | $81.96 | $74.26 | $7.70 | 502,214.0 | +7.57% |
| 2022-06 | $85.45 | $73.68 | $11.77 | 618,959.0 | -10.22% |
| 2022-05 | $86.47 | $78.31 | $8.16 | 1,003,163.0 | +2.34% |
| 2022-04 | $90.18 | $82.64 | $7.54 | 1,654,059.0 | -6.21% |
| 2022-03 | $90.16 | $82.71 | $7.45 | 1,160,210.0 | +2.52% |
| 2022-02 | $90.07 | $81.51 | $8.56 | 1,023,314.0 | -1.06% |
| 2022-01 | $92.44 | $82.60 | $9.84 | 1,358,579.0 | -5.76% |
1.06%
Kapitalisierung:
|
Volumen (24h):