Holen Sie sich die Stockscreener-App
136.72
0.59%
-1.0077
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 |
|---|---|---|---|---|---|
| 2026-07-07 | $137.5 | $137.0 | $0.47 | 1,520.0 | -0.22% |
| 2026-07-06 | $138.2 | $137.6 | $0.605 | 9,496.0 | +0.46% |
| 2026-07-02 | $139.2 | $135.9 | $3.32 | 6,976.0 | -0.70% |
| 2026-07-01 | $139.4 | $138.1 | $1.35 | 24,531.0 | -1.29% |
| 2026-06-30 | $140.1 | $139.0 | $1.10 | 23,987.0 | +0.55% |
| 2026-06-29 | $139.1 | $137.1 | $2.06 | 44,254.0 | +0.75% |
| 2026-06-26 | $138.7 | $137.8 | $0.9001 | 45,999.0 | -0.90% |
| 2026-06-25 | $140.1 | $138.9 | $1.16 | 36,802.0 | +1.10% |
| 2026-06-24 | $138.7 | $137.1 | $1.57 | 15,482.0 | +0.32% |
| 2026-06-23 | $138.0 | $136.6 | $1.49 | 10,585.0 | -1.34% |
| 2026-06-22 | $139.4 | $138.8 | $0.65 | 17,882.0 | +0.97% |
| 2026-06-18 | $138.6 | $137.8 | $0.87 | 9,901.0 | +0.92% |
| 2026-06-17 | $139.0 | $136.5 | $2.50 | 66,143.0 | -1.00% |
| 2026-06-16 | $139.5 | $138.0 | $1.52 | 17,738.0 | -0.46% |
| 2026-06-15 | $139.2 | $138.7 | $0.5751 | 28,102.0 | +0.99% |
| 2026-06-12 | $137.6 | $136.4 | $1.25 | 19,920.0 | +0.87% |
| 2026-06-11 | $136.3 | $133.4 | $2.89 | 17,898.0 | +2.65% |
| 2026-06-10 | $135.1 | $132.5 | $2.57 | 29,243.0 | -1.55% |
| 2026-06-09 | $136.1 | $132.1 | $4.05 | 14,756.0 | +0.39% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07 | $139.4 | $135.9 | $3.52 | 42,523.0 | -1.75% |
| 2026-06 | $140.1 | $132.1 | $8.03 | 564,449.0 | +3.59% |
| 2026-05 | $135.3 | $128.1 | $7.20 | 528,842.0 | +3.34% |
| 2026-04 | $130.8 | $121.5 | $9.30 | 371,409.0 | +7.15% |
| 2026-03 | $127.8 | $119.0 | $8.77 | 383,247.0 | -4.32% |
| 2026-02 | $128.4 | $123.0 | $5.40 | 475,031.0 | +3.53% |
| 2026-01 | $124.4 | $118.9 | $5.50 | 447,041.0 | +3.77% |
First Trust Large Cap Core Alphadex Fund-Aktien (FEX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $121.0 | $117.4 | $3.59 | 396,409.0 | +0.98% |
| 2025-11 | $118.6 | $111.8 | $6.85 | 382,351.0 | +1.12% |
| 2025-10 | $118.7 | $113.9 | $4.79 | 283,951.0 | +0.28% |
| 2025-09 | $117.4 | $113.6 | $3.79 | 427,644.0 | +1.54% |
| 2025-08 | $115.4 | $109.2 | $6.23 | 261,614.0 | +2.91% |
| 2025-07 | $113.6 | $109.5 | $4.11 | 321,720.0 | +1.67% |
| 2025-06 | $110.0 | $104.2 | $5.85 | 811,894.0 | +4.61% |
| 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% |
0.41%
0.71%
Kapitalisierung:
|
Volumen (24h):