Holen Sie sich die Stockscreener-App
58.75
0.99%
0.5732
Handel nachbörslich:
58.81
0.0595
+0.10%
First Trust Germany Alphadex Fund-Aktien (FGM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-03 | $58.81 | $58.74 | $0.068 | 469.0 | +0.99% |
| 2025-10-31 | $58.18 | $58.03 | $0.1473 | 5,660.0 | -0.41% |
| 2025-10-30 | $58.54 | $58.37 | $0.1707 | 1,203.0 | -0.65% |
| 2025-10-29 | $59.20 | $58.80 | $0.3997 | 1,110.0 | +0.05% |
| 2025-10-28 | $59.00 | $58.65 | $0.35 | 2,461.0 | +0.83% |
| 2025-10-27 | $58.29 | $58.07 | $0.2208 | 2,202.0 | +0.27% |
| 2025-10-24 | $58.30 | $58.13 | $0.1675 | 695.0 | +1.05% |
| 2025-10-23 | $57.69 | $54.50 | $3.19 | 4,603.0 | +0.34% |
| 2025-10-22 | $57.63 | $57.33 | $0.2966 | 1,741.0 | -0.80% |
| 2025-10-21 | $57.99 | $57.76 | $0.2268 | 1,280.0 | -0.92% |
| 2025-10-20 | $58.55 | $58.00 | $0.55 | 1,228.0 | +1.43% |
| 2025-10-17 | $57.51 | $57.15 | $0.36 | 15,147.0 | -0.13% |
| 2025-10-16 | $57.82 | $57.36 | $0.46 | 1,639.0 | +0.39% |
| 2025-10-15 | $57.61 | $57.10 | $0.5055 | 6,316.0 | -1.31% |
| 2025-10-14 | $58.12 | $57.86 | $0.2617 | 1,208.0 | -0.91% |
| 2025-10-13 | $58.79 | $58.40 | $0.39 | 1,221.0 | +0.71% |
| 2025-10-10 | $58.56 | $58.23 | $0.3253 | 2,651.0 | -1.73% |
| 2025-10-09 | $59.64 | $59.23 | $0.415 | 2,496.0 | -0.63% |
| 2025-10-08 | $60.01 | $59.32 | $0.6901 | 3,119.0 | -0.13% |
| 2025-10-07 | $60.25 | $59.71 | $0.5402 | 5,991.0 | -1.04% |
First Trust Germany Alphadex Fund-Aktien (FGM) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Germany Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FGM-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Germany Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Germany Alphadex Fund-Aktien (FGM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $58.81 | $58.74 | $0.068 | 938.0 | +0.99% |
| 2025-10 | $60.68 | $54.50 | $6.18 | 83,318.0 | -1.07% |
| 2025-09 | $58.81 | $55.73 | $3.08 | 147,724.0 | +2.63% |
| 2025-08 | $58.69 | $52.93 | $5.76 | 139,971.0 | +3.28% |
| 2025-07 | $58.42 | $55.18 | $3.24 | 188,586.0 | -1.55% |
| 2025-06 | $56.47 | $53.47 | $3.00 | 676,505.0 | +2.91% |
| 2025-05 | $55.72 | $50.10 | $5.62 | 323,793.0 | +9.17% |
| 2025-04 | $50.75 | $40.61 | $10.14 | 98,808.0 | +9.28% |
| 2025-03 | $50.75 | $44.96 | $5.79 | 350,433.0 | +4.40% |
| 2025-02 | $44.70 | $40.75 | $3.95 | 8,590.0 | +5.12% |
| 2025-01 | $42.15 | $37.84 | $4.31 | 5,974.0 | +8.92% |
First Trust Germany Alphadex Fund-Aktien (FGM) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $40.08 | $35.98 | $4.10 | 21,983.0 | -0.85% |
| 2024-11 | $38.95 | $37.54 | $1.41 | 4,858.0 | +0.45% |
| 2024-10 | $39.61 | $38.45 | $1.16 | 5,098.0 | -3.71% |
| 2024-09 | $40.18 | $36.69 | $3.49 | 6,748.0 | +3.47% |
| 2024-08 | $38.59 | $35.02 | $3.57 | 5,419.0 | +3.02% |
| 2024-07 | $38.91 | $35.53 | $3.38 | 34,924.0 | +1.54% |
| 2024-06 | $40.62 | $36.81 | $3.81 | 19,164.0 | -8.55% |
| 2024-05 | $41.02 | $38.39 | $2.63 | 18,126.0 | +4.92% |
| 2024-04 | $40.42 | $38.28 | $2.14 | 21,758.0 | -4.11% |
| 2024-03 | $40.34 | $38.45 | $1.89 | 17,818.0 | +3.46% |
| 2024-02 | $39.14 | $37.24 | $1.90 | 28,692.0 | +2.62% |
| 2024-01 | $38.57 | $36.74 | $1.83 | 59,135.0 | -2.88% |
First Trust Germany Alphadex Fund-Aktien (FGM) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $39.32 | $37.14 | $2.18 | 54,786.0 | +3.35% |
| 2023-11 | $37.99 | $33.21 | $4.78 | 128,195.0 | +12.12% |
| 2023-10 | $36.00 | $33.13 | $2.87 | 17,044.0 | -7.29% |
| 2023-09 | $38.15 | $35.11 | $3.04 | 21,643.0 | -6.00% |
| 2023-08 | $39.76 | $37.36 | $2.40 | 12,781.0 | -4.00% |
| 2023-07 | $40.45 | $37.82 | $2.63 | 18,545.0 | +3.28% |
| 2023-06 | $39.77 | $37.55 | $2.22 | 175,163.0 | +5.60% |
| 2023-05 | $39.77 | $36.78 | $2.99 | 22,827.0 | -7.54% |
| 2023-04 | $39.78 | $37.23 | $2.55 | 27,993.0 | +3.97% |
| 2023-03 | $40.35 | $35.91 | $4.44 | 40,713.0 | -2.47% |
| 2023-02 | $41.26 | $38.70 | $2.56 | 46,262.0 | -1.90% |
| 2023-01 | $40.17 | $35.91 | $4.27 | 48,417.0 | +13.03% |
0.47%
0.60%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):