54.25
1.45%
0.7759
Handel nachbörslich:
53.73
-0.5159
-0.95%
First Trust Japan Alphadex Fund-Aktien (FJP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-09-30 | $54.53 | $53.73 | $0.7999 | 7,987.0 | +1.45% |
2024-09-27 | $54.25 | $53.38 | $0.8699 | 11,118.0 | -2.27% |
2024-09-26 | $55.10 | $54.52 | $0.58 | 3,634.0 | +2.15% |
2024-09-25 | $53.96 | $53.27 | $0.6899 | 4,848.0 | +0.58% |
2024-09-24 | $53.97 | $53.24 | $0.7299 | 4,722.0 | -1.53% |
2024-09-23 | $54.23 | $53.63 | $0.60 | 5,316.0 | +1.25% |
2024-09-20 | $53.94 | $53.37 | $0.5749 | 4,028.0 | -0.13% |
2024-09-19 | $53.80 | $53.05 | $0.75 | 4,723.0 | +1.77% |
2024-09-18 | $52.55 | $51.96 | $0.59 | 2,716.0 | +0.10% |
2024-09-17 | $52.70 | $52.25 | $0.455 | 4,021.0 | -0.28% |
2024-09-16 | $53.09 | $52.62 | $0.47 | 4,964.0 | +0.04% |
2024-09-13 | $52.70 | $51.97 | $0.73 | 3,425.0 | +0.92% |
2024-09-12 | $52.62 | $51.69 | $0.9289 | 4,943.0 | +0.23% |
2024-09-11 | $52.03 | $50.78 | $1.25 | 3,344.0 | +0.47% |
2024-09-10 | $52.13 | $51.50 | $0.63 | 5,577.0 | -1.43% |
2024-09-09 | $52.67 | $52.25 | $0.42 | 14,093.0 | +2.68% |
2024-09-06 | $52.47 | $51.14 | $1.33 | 5,371.0 | -4.46% |
2024-09-05 | $53.56 | $52.66 | $0.8999 | 14,890.0 | +1.63% |
2024-09-04 | $53.08 | $52.56 | $0.5199 | 6,720.0 | -1.64% |
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 2024
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-09 | $55.10 | $50.78 | $4.32 | 127,807.0 | +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% |
First Trust Japan Alphadex Fund-Aktien (FJP) Preisverlauf 2022
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2022-12 | $43.65 | $41.45 | $2.20 | 1,686,662.0 | -1.05% |
2022-11 | $42.91 | $37.89 | $5.02 | 130,624.0 | +13.76% |
2022-10 | $39.64 | $36.88 | $2.76 | 201,323.0 | -0.09% |
2022-09 | $41.70 | $37.57 | $4.13 | 121,760.0 | -9.62% |
2022-08 | $43.48 | $41.30 | $2.18 | 33,237.0 | -0.99% |
2022-07 | $42.46 | $39.07 | $3.39 | 21,150.0 | +2.85% |
2022-06 | $46.73 | $40.84 | $5.89 | 17,327.0 | -10.54% |
2022-05 | $46.96 | $43.44 | $3.52 | 48,524.0 | +2.66% |
2022-04 | $48.55 | $43.82 | $4.73 | 110,973.0 | -9.59% |
2022-03 | $49.47 | $45.15 | $4.32 | 32,931.0 | +1.18% |
2022-02 | $50.95 | $46.85 | $4.10 | 41,960.0 | +0.09% |
2022-01 | $52.00 | $47.17 | $4.83 | 79,280.0 | -2.11% |
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):