Holen Sie sich die Stockscreener-App
136.51
0.21%
0.2871
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 |
|---|---|---|---|---|---|
| 2026-07-27 | $137.5 | $135.8 | $1.64 | 14,098.0 | +0.21% |
| 2026-07-24 | $136.9 | $136.0 | $0.89 | 56,939.0 | +0.21% |
| 2026-07-23 | $136.3 | $135.7 | $0.6774 | 15,025.0 | -0.26% |
| 2026-07-22 | $136.8 | $135.9 | $0.9096 | 13,805.0 | +0.28% |
| 2026-07-21 | $135.9 | $135.4 | $0.585 | 26,236.0 | +0.92% |
| 2026-07-20 | $135.9 | $134.7 | $1.25 | 11,598.0 | -0.44% |
| 2026-07-17 | $136.1 | $134.9 | $1.20 | 10,255.0 | -0.48% |
| 2026-07-16 | $136.2 | $135.4 | $0.8332 | 9,610.0 | +0.05% |
| 2026-07-15 | $137.2 | $135.2 | $2.10 | 75,749.0 | -0.55% |
| 2026-07-14 | $137.5 | $136.4 | $1.08 | 19,523.0 | +0.14% |
| 2026-07-13 | $137.3 | $136.3 | $1.04 | 18,259.0 | -0.43% |
| 2026-07-10 | $137.2 | $136.7 | $0.569 | 12,366.0 | +0.14% |
| 2026-07-09 | $137.4 | $136.6 | $0.8495 | 9,830.0 | +0.90% |
| 2026-07-08 | $136.0 | $134.7 | $1.34 | 12,466.0 | -0.65% |
| 2026-07-07 | $137.5 | $136.1 | $1.39 | 31,822.0 | -0.91% |
| 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% |
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 | $134.7 | $4.74 | 392,682.0 | -2.40% |
| 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% |
0.12%
0.30%
Kapitalisierung:
|
Volumen (24h):