Holen Sie sich die Stockscreener-App
38.33
0.61%
0.2308
Handel nachbörslich:
38.27
-0.055
-0.14%
First Trust Germany Alphadex Fund-Aktien (FGM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12-20 | $38.37 | $38.27 | $0.1002 | 451.0 | +0.61% |
| 2024-12-19 | $38.10 | $38.09 | $0.0058 | 101.0 | +0.43% |
| 2024-12-18 | $38.99 | $37.93 | $1.06 | 584.0 | -2.81% |
| 2024-12-17 | $39.09 | $35.98 | $3.11 | 282.0 | -0.18% |
| 2024-12-16 | $39.27 | $39.10 | $0.1713 | 396.0 | -1.02% |
| 2024-12-13 | $39.50 | $39.50 | $0.00 | 2.00 | +0.36% |
| 2024-12-12 | $39.36 | $39.36 | $0.00 | 96.00 | -0.88% |
| 2024-12-11 | $39.71 | $39.66 | $0.0502 | 14,593.0 | +0.26% |
| 2024-12-10 | $39.61 | $39.61 | $0.00 | 50.00 | -0.39% |
| 2024-12-09 | $39.76 | $39.76 | $0.00 | 13.00 | -0.48% |
| 2024-12-06 | $39.95 | $39.95 | $0.00 | 50.00 | -0.32% |
| 2024-12-05 | $40.08 | $40.08 | $0.00 | 56.00 | +2.24% |
| 2024-12-04 | $39.20 | $39.20 | $0.00 | 33.00 | +0.70% |
| 2024-12-03 | $38.93 | $38.89 | $0.0363 | 1,765.0 | +0.72% |
| 2024-12-02 | $38.65 | $38.65 | $0.00 | 33.00 | +0.06% |
| 2024-11-29 | $38.62 | $38.26 | $0.3637 | 175.0 | +1.77% |
| 2024-11-27 | $37.95 | $37.95 | $0.00 | 2.00 | +0.67% |
| 2024-11-26 | $37.70 | $37.70 | $0.00 | 3.00 | -0.76% |
| 2024-11-25 | $37.99 | $37.99 | $0.00 | 8.00 | +0.85% |
| 2024-11-22 | $37.67 | $37.67 | $0.00 | 52.00 | +0.35% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $40.08 | $35.98 | $4.10 | 18,956.0 | -0.77% |
| 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% |
First Trust Germany Alphadex Fund-Aktien (FGM) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $35.75 | $34.51 | $1.24 | 67,450.0 | +0.80% |
| 2022-11 | $35.36 | $30.10 | $5.26 | 50,066.0 | +11.96% |
| 2022-10 | $31.90 | $27.54 | $4.36 | 44,208.0 | +11.49% |
| 2022-09 | $34.84 | $28.05 | $6.79 | 45,506.0 | -14.12% |
| 2022-08 | $35.59 | $32.08 | $3.51 | 99,729.0 | -5.46% |
| 2022-07 | $34.77 | $31.13 | $3.64 | 80,626.0 | +2.67% |
| 2022-06 | $42.62 | $33.18 | $9.44 | 24,397.0 | -19.23% |
| 2022-05 | $42.17 | $37.72 | $4.45 | 110,116.0 | +1.70% |
| 2022-04 | $44.53 | $39.72 | $4.81 | 91,775.0 | -6.45% |
| 2022-03 | $47.07 | $39.55 | $7.52 | 1,350,571.0 | -6.14% |
| 2022-02 | $52.75 | $45.52 | $7.23 | 57,260.0 | -8.45% |
| 2022-01 | $54.32 | $48.85 | $5.47 | 27,336.0 | -4.83% |
1.17%
0.28%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):