Holen Sie sich die Stockscreener-App
39.05
0.70%
0.27
Handel nachbörslich:
39.05
First Trust United Kingdom Alphadex Fund-Aktien (FKU) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-18 | $39.06 | $38.73 | $0.33 | 6,472.0 | +0.70% |
| 2024-11-15 | $38.93 | $38.68 | $0.25 | 4,017.0 | +0.28% |
| 2024-11-14 | $38.88 | $38.67 | $0.21 | 2,730.0 | +0.08% |
| 2024-11-13 | $38.75 | $38.50 | $0.25 | 4,808.0 | -0.41% |
| 2024-11-12 | $39.22 | $38.61 | $0.609 | 8,659.0 | -2.44% |
| 2024-11-11 | $40.02 | $39.65 | $0.3791 | 17,952.0 | -0.18% |
| 2024-11-08 | $39.99 | $39.71 | $0.28 | 5,346.0 | -1.80% |
| 2024-11-07 | $40.61 | $40.40 | $0.21 | 6,723.0 | +0.80% |
| 2024-11-06 | $40.35 | $40.00 | $0.35 | 29,237.0 | -0.67% |
| 2024-11-05 | $40.65 | $40.31 | $0.3367 | 37,104.0 | +1.43% |
| 2024-11-04 | $40.29 | $39.91 | $0.3793 | 53,753.0 | +0.28% |
| 2024-11-01 | $40.13 | $39.74 | $0.39 | 8,944.0 | +0.63% |
| 2024-10-31 | $40.13 | $39.30 | $0.8299 | 7,494.0 | -1.71% |
| 2024-10-30 | $40.65 | $40.28 | $0.3713 | 5,765.0 | +0.07% |
| 2024-10-29 | $40.65 | $40.18 | $0.47 | 12,994.0 | -1.40% |
| 2024-10-28 | $40.88 | $40.59 | $0.29 | 12,856.0 | +1.30% |
| 2024-10-25 | $40.71 | $40.27 | $0.4362 | 9,590.0 | -0.52% |
| 2024-10-24 | $40.77 | $40.35 | $0.425 | 11,204.0 | +1.02% |
| 2024-10-23 | $40.65 | $40.06 | $0.5882 | 53,895.0 | -1.76% |
| 2024-10-22 | $41.06 | $40.62 | $0.4399 | 5,918.0 | -0.17% |
First Trust United Kingdom Alphadex Fund-Aktien (FKU) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust United Kingdom Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FKU-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust United Kingdom Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust United Kingdom Alphadex Fund-Aktien (FKU) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $40.65 | $38.50 | $2.15 | 192,217.0 | -1.36% |
| 2024-10 | $41.91 | $39.30 | $2.61 | 235,649.0 | -5.36% |
| 2024-09 | $42.54 | $39.35 | $3.19 | 246,419.0 | +2.47% |
| 2024-08 | $41.34 | $36.78 | $4.56 | 169,743.0 | +2.59% |
| 2024-07 | $40.26 | $37.99 | $2.27 | 111,545.0 | +4.38% |
| 2024-06 | $39.86 | $38.05 | $1.81 | 250,313.0 | -3.17% |
| 2024-05 | $39.89 | $35.33 | $4.56 | 62,802.0 | +6.95% |
| 2024-04 | $37.74 | $35.62 | $2.12 | 44,648.0 | -2.52% |
| 2024-03 | $37.80 | $35.90 | $1.90 | 101,504.0 | +5.00% |
| 2024-02 | $36.12 | $34.39 | $1.73 | 69,580.0 | +1.38% |
| 2024-01 | $36.65 | $34.14 | $2.51 | 1,316,050.0 | -3.25% |
First Trust United Kingdom Alphadex Fund-Aktien (FKU) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $37.17 | $35.08 | $2.09 | 32,045.0 | +5.13% |
| 2023-11 | $34.87 | $31.28 | $3.59 | 22,004.0 | +12.28% |
| 2023-10 | $32.70 | $30.02 | $2.69 | 91,000.0 | -4.47% |
| 2023-09 | $34.38 | $32.28 | $2.10 | 57,983.0 | -4.26% |
| 2023-08 | $35.19 | $32.74 | $2.45 | 61,870.0 | -3.99% |
| 2023-07 | $35.82 | $32.23 | $3.59 | 157,313.0 | +6.12% |
| 2023-06 | $35.17 | $32.64 | $2.53 | 20,370.0 | +0.24% |
| 2023-05 | $35.59 | $33.08 | $2.51 | 37,974.0 | -5.75% |
| 2023-04 | $35.48 | $33.53 | $1.95 | 55,642.0 | +4.23% |
| 2023-03 | $34.59 | $31.52 | $3.07 | 168,906.0 | -2.03% |
| 2023-02 | $35.64 | $33.81 | $1.83 | 80,268.0 | -0.83% |
| 2023-01 | $35.21 | $31.77 | $3.44 | 307,124.0 | +10.18% |
First Trust United Kingdom Alphadex Fund-Aktien (FKU) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $33.19 | $30.26 | $2.93 | 352,211.0 | -1.79% |
| 2022-11 | $32.24 | $27.44 | $4.80 | 65,675.0 | +14.70% |
| 2022-10 | $28.45 | $25.10 | $3.35 | 190,677.0 | +4.74% |
| 2022-09 | $31.40 | $24.81 | $6.59 | 1,604,132.0 | -10.64% |
| 2022-08 | $34.15 | $29.99 | $4.16 | 112,521.0 | -10.69% |
| 2022-07 | $33.58 | $29.97 | $3.61 | 200,257.0 | +5.96% |
| 2022-06 | $36.39 | $31.07 | $5.32 | 187,069.0 | -12.41% |
| 2022-05 | $36.61 | $32.68 | $3.93 | 160,536.0 | -1.09% |
| 2022-04 | $40.42 | $35.63 | $4.79 | 141,142.0 | -5.07% |
| 2022-03 | $40.00 | $35.47 | $4.53 | 352,748.0 | -3.06% |
| 2022-02 | $43.10 | $38.61 | $4.49 | 116,967.0 | -5.56% |
| 2022-01 | $44.87 | $40.35 | $4.52 | 366,647.0 | -4.64% |
0.46%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):