Holen Sie sich die Stockscreener-App
107.15
0.97%
1.03
Handel nachbörslich:
107.15
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 |
|---|---|---|---|---|---|
| 2025-06-06 | $107.2 | $106.8 | $0.465 | 45,297.0 | +0.97% |
| 2025-06-05 | $106.8 | $105.8 | $0.96 | 159,115.0 | -0.08% |
| 2025-06-04 | $106.8 | $106.2 | $0.61 | 101,221.0 | -0.23% |
| 2025-06-03 | $106.6 | $105.4 | $1.15 | 22,084.0 | +0.70% |
| 2025-06-02 | $105.7 | $104.2 | $1.52 | 33,327.0 | +0.58% |
| 2025-05-30 | $105.4 | $104.4 | $0.97 | 11,362.0 | +0.10% |
| 2025-05-29 | $105.4 | $104.2 | $1.13 | 13,826.0 | +0.19% |
| 2025-05-28 | $105.8 | $104.7 | $1.10 | 10,661.0 | -0.94% |
| 2025-05-27 | $105.8 | $104.8 | $0.962 | 12,193.0 | +1.81% |
| 2025-05-23 | $104.1 | $102.8 | $1.26 | 117,941.0 | -0.15% |
| 2025-05-22 | $104.7 | $103.6 | $1.11 | 30,933.0 | -0.11% |
| 2025-05-21 | $105.8 | $104.2 | $1.63 | 17,693.0 | -2.19% |
| 2025-05-20 | $106.9 | $106.1 | $0.795 | 22,223.0 | -0.30% |
| 2025-05-19 | $106.9 | $105.6 | $1.28 | 36,801.0 | +0.04% |
| 2025-05-16 | $106.8 | $105.7 | $1.11 | 45,438.0 | +0.96% |
| 2025-05-15 | $105.8 | $104.7 | $1.05 | 21,284.0 | +0.76% |
| 2025-05-14 | $105.4 | $104.8 | $0.60 | 21,462.0 | -0.43% |
| 2025-05-13 | $105.9 | $105.1 | $0.8027 | 85,594.0 | +0.52% |
| 2025-05-12 | $105.2 | $104.2 | $0.9708 | 44,112.0 | +2.57% |
| 2025-05-09 | $102.7 | $102.0 | $0.69 | 11,628.0 | -0.04% |
| 2025-05-08 | $103.2 | $102.0 | $1.20 | 24,451.0 | +0.82% |
| 2025-05-07 | $101.8 | $100.9 | $0.92 | 15,109.0 | +0.53% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $107.2 | $104.2 | $3.03 | 406,341.0 | +1.94% |
| 2025-05 | $106.9 | $100.2 | $6.67 | 734,184.0 | +4.91% |
| 2025-04 | $103.7 | $88.06 | $15.67 | 925,315.0 | -2.22% |
| 2025-03 | $107.5 | $99.02 | $8.47 | 795,724.0 | -4.30% |
| 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% |
0.99%
Kapitalisierung:
|
Volumen (24h):