Holen Sie sich die Stockscreener-App
66.77
1.85%
1.216
Handel nachbörslich:
66.77
-0.001
-0.00%
First Trust Japan Alphadex Fund-Aktien (FJP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-21 | $67.04 | $66.20 | $0.8346 | 6,772.0 | +1.85% |
| 2025-11-20 | $66.48 | $65.34 | $1.14 | 6,087.0 | -0.88% |
| 2025-11-19 | $66.14 | $65.74 | $0.4044 | 2,439.0 | +0.11% |
| 2025-11-18 | $66.28 | $65.54 | $0.7399 | 7,199.0 | -1.36% |
| 2025-11-17 | $67.76 | $66.94 | $0.8237 | 9,999.0 | -1.90% |
| 2025-11-14 | $68.64 | $67.76 | $0.88 | 18,862.0 | +1.23% |
| 2025-11-13 | $68.64 | $67.36 | $1.29 | 5,529.0 | -0.59% |
| 2025-11-12 | $68.13 | $67.47 | $0.66 | 5,659.0 | +0.38% |
| 2025-11-11 | $67.64 | $66.99 | $0.649 | 34,924.0 | -0.20% |
| 2025-11-10 | $67.76 | $67.04 | $0.72 | 4,266.0 | +0.71% |
| 2025-11-07 | $67.38 | $66.47 | $0.91 | 10,983.0 | +0.35% |
| 2025-11-06 | $67.22 | $66.45 | $0.7729 | 4,176.0 | +0.62% |
| 2025-11-05 | $66.78 | $66.08 | $0.695 | 14,920.0 | +0.42% |
| 2025-11-04 | $66.85 | $66.10 | $0.75 | 9,629.0 | -0.00% |
| 2025-11-03 | $66.65 | $66.17 | $0.48 | 5,071.0 | -0.10% |
| 2025-10-31 | $66.84 | $66.14 | $0.705 | 10,543.0 | -0.08% |
| 2025-10-30 | $66.64 | $66.17 | $0.4699 | 6,806.0 | +0.66% |
| 2025-10-29 | $66.64 | $65.91 | $0.73 | 13,459.0 | -0.96% |
| 2025-10-28 | $66.84 | $66.33 | $0.51 | 5,162.0 | -0.55% |
| 2025-10-27 | $67.05 | $66.62 | $0.4339 | 5,594.0 | +1.10% |
| 2025-10-24 | $66.69 | $65.91 | $0.7802 | 7,619.0 | +0.39% |
| 2025-10-23 | $66.10 | $65.84 | $0.257 | 6,321.0 | +0.48% |
| 2025-10-22 | $66.08 | $65.45 | $0.6299 | 4,940.0 | +0.55% |
First Trust Japan Alphadex Fund-Aktien (FJP) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Japan Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FJP-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Japan Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Japan Alphadex Fund-Aktien (FJP) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $68.64 | $65.34 | $3.30 | 153,287.0 | +0.59% |
| 2025-10 | $67.05 | $62.01 | $5.05 | 215,781.0 | +1.86% |
| 2025-09 | $67.63 | $64.38 | $3.25 | 235,416.0 | +1.02% |
| 2025-08 | $68.09 | $59.84 | $8.25 | 198,725.0 | +8.68% |
| 2025-07 | $61.14 | $57.29 | $3.85 | 226,532.0 | -0.61% |
| 2025-06 | $60.54 | $57.57 | $2.97 | 145,324.0 | +1.60% |
| 2025-05 | $59.45 | $55.07 | $4.38 | 200,065.0 | +5.78% |
| 2025-04 | $56.82 | $43.52 | $13.30 | 329,559.0 | +1.37% |
| 2025-03 | $57.66 | $54.07 | $3.59 | 245,700.0 | +1.78% |
| 2025-02 | $54.79 | $51.61 | $3.18 | 813,740.0 | +2.92% |
| 2025-01 | $52.94 | $49.54 | $3.40 | 528,731.0 | +1.26% |
First Trust Japan Alphadex Fund-Aktien (FJP) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $54.55 | $50.05 | $4.50 | 257,144.0 | -2.65% |
| 2024-11 | $53.36 | $50.99 | $2.37 | 175,671.0 | +2.82% |
| 2024-10 | $54.82 | $49.58 | $5.24 | 252,295.0 | -4.67% |
| 2024-09 | $55.10 | $50.78 | $4.32 | 119,820.0 | +0.99% |
| 2024-08 | $55.45 | $45.39 | $10.06 | 416,054.0 | +0.46% |
| 2024-07 | $54.03 | $50.35 | $3.68 | 265,893.0 | +3.78% |
| 2024-06 | $54.03 | $50.59 | $3.44 | 350,375.0 | -3.81% |
| 2024-05 | $54.04 | $51.64 | $2.40 | 200,174.0 | +1.83% |
| 2024-04 | $55.34 | $51.06 | $4.28 | 420,865.0 | -4.60% |
| 2024-03 | $55.44 | $53.07 | $2.37 | 204,088.0 | +3.86% |
| 2024-02 | $53.66 | $51.17 | $2.49 | 282,934.0 | +2.06% |
| 2024-01 | $52.87 | $49.71 | $3.16 | 434,277.0 | +3.21% |
First Trust Japan Alphadex Fund-Aktien (FJP) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $51.16 | $49.69 | $1.47 | 324,885.0 | +0.18% |
| 2023-11 | $50.88 | $47.45 | $3.43 | 428,783.0 | +4.57% |
| 2023-10 | $49.76 | $46.60 | $3.16 | 527,214.0 | -3.30% |
| 2023-09 | $53.25 | $49.74 | $3.51 | 375,150.0 | -0.40% |
| 2023-08 | $50.55 | $47.80 | $2.75 | 767,831.0 | -1.48% |
| 2023-07 | $51.07 | $47.23 | $3.84 | 753,521.0 | +5.65% |
| 2023-06 | $49.42 | $45.67 | $3.76 | 687,108.0 | +6.92% |
| 2023-05 | $46.81 | $44.65 | $2.16 | 126,538.0 | -1.58% |
| 2023-04 | $46.06 | $44.28 | $1.78 | 355,922.0 | +0.58% |
| 2023-03 | $46.00 | $42.70 | $3.30 | 562,479.0 | +3.14% |
| 2023-02 | $45.09 | $43.54 | $1.56 | 73,597.0 | -2.08% |
| 2023-01 | $45.10 | $40.80 | $4.31 | 230,028.0 | +5.70% |
1.38%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):