Holen Sie sich die Stockscreener-App
105.33
1.62%
-1.73
Handel nachbörslich:
105.37
0.04
+0.04%
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 |
|---|---|---|---|---|---|
| 2025-03-03 | $107.5 | $105.0 | $2.50 | 54,978.0 | -1.62% |
| 2025-02-28 | $107.1 | $105.5 | $1.59 | 17,607.0 | +1.53% |
| 2025-02-27 | $106.9 | $105.4 | $1.44 | 16,385.0 | -0.87% |
| 2025-02-26 | $107.3 | $106.1 | $1.22 | 22,341.0 | -0.19% |
| 2025-02-25 | $106.8 | $105.7 | $1.10 | 14,236.0 | -0.13% |
| 2025-02-24 | $107.2 | $106.4 | $0.7599 | 11,707.0 | -0.17% |
| 2025-02-21 | $108.7 | $106.7 | $2.00 | 12,911.0 | -1.75% |
| 2025-02-20 | $109.3 | $108.1 | $1.18 | 36,637.0 | -0.93% |
| 2025-02-19 | $109.8 | $109.4 | $0.41 | 20,471.0 | -0.06% |
| 2025-02-18 | $109.9 | $109.2 | $0.655 | 20,063.0 | +0.56% |
| 2025-02-14 | $109.5 | $109.1 | $0.3926 | 15,004.0 | +0.24% |
| 2025-02-13 | $109.0 | $108.2 | $0.8394 | 8,746.0 | +0.87% |
| 2025-02-12 | $108.2 | $107.4 | $0.7366 | 12,542.0 | -0.48% |
| 2025-02-11 | $108.7 | $108.3 | $0.39 | 17,517.0 | -0.19% |
| 2025-02-10 | $109.0 | $108.5 | $0.52 | 67,844.0 | +0.43% |
| 2025-02-07 | $109.3 | $108.3 | $0.99 | 10,045.0 | -0.45% |
| 2025-02-06 | $109.3 | $108.2 | $1.03 | 82,847.0 | -0.24% |
| 2025-02-05 | $109.2 | $108.2 | $1.03 | 50,755.0 | +0.53% |
| 2025-02-04 | $108.7 | $107.9 | $0.80 | 19,615.0 | +0.37% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03 | $107.5 | $105.0 | $2.50 | 109,956.0 | -1.62% |
| 2025-02 | $109.9 | $105.4 | $4.45 | 470,083.0 | -1.49% |
| 2025-01 | $110.0 | $103.2 | $6.88 | 419,158.0 | +4.20% |
First Trust Large Cap Core Alphadex Fund-Aktien (FEX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $112.4 | $103.1 | $9.31 | 549,980.0 | -7.47% |
| 2024-11 | $113.2 | $103.4 | $9.76 | 302,111.0 | +8.79% |
| 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% |
0.92%
1.10%
Kapitalisierung:
|
Volumen (24h):