Holen Sie sich die Stockscreener-App
48.22
0.97%
0.4616
Handel nachbörslich:
48.22
-0.0022
-0.00%
First Trust United Kingdom Alphadex Fund-Aktien (FKU) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-15 | $48.22 | $48.22 | $0.00 | 70.00 | +0.97% |
| 2025-09-12 | $47.97 | $47.71 | $0.26 | 2,514.0 | -0.26% |
| 2025-09-11 | $47.88 | $47.88 | $0.00 | 66.00 | +0.88% |
| 2025-09-10 | $47.47 | $47.13 | $0.34 | 1,018.0 | -0.55% |
| 2025-09-09 | $47.81 | $47.54 | $0.2713 | 3,060.0 | +0.18% |
| 2025-09-08 | $47.69 | $47.56 | $0.13 | 724.0 | +0.73% |
| 2025-09-05 | $47.57 | $47.30 | $0.2717 | 2,428.0 | +0.70% |
| 2025-09-04 | $46.97 | $46.81 | $0.1574 | 5,295.0 | +0.35% |
| 2025-09-03 | $46.83 | $46.80 | $0.0243 | 396.0 | +1.06% |
| 2025-09-02 | $46.57 | $45.97 | $0.5958 | 1,713.0 | -2.28% |
| 2025-08-29 | $47.45 | $47.33 | $0.1189 | 1,625.0 | -0.66% |
| 2025-08-28 | $47.80 | $47.56 | $0.2423 | 3,396.0 | -0.10% |
| 2025-08-27 | $47.76 | $47.29 | $0.4694 | 936.0 | -0.30% |
| 2025-08-26 | $48.01 | $47.42 | $0.59 | 770.0 | +0.30% |
| 2025-08-25 | $47.97 | $47.74 | $0.23 | 1,659.0 | -0.98% |
| 2025-08-22 | $48.40 | $47.74 | $0.6585 | 1,676.0 | +1.80% |
| 2025-08-21 | $47.67 | $47.25 | $0.42 | 2,894.0 | -0.45% |
| 2025-08-20 | $47.59 | $47.27 | $0.3226 | 236.0 | +0.80% |
| 2025-08-19 | $47.47 | $47.03 | $0.4389 | 2,381.0 | -0.35% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $48.22 | $45.97 | $2.25 | 17,354.0 | +1.74% |
| 2025-08 | $48.40 | $45.58 | $2.81 | 113,511.0 | +3.35% |
| 2025-07 | $47.56 | $45.51 | $2.05 | 33,081.0 | -2.20% |
| 2025-06 | $46.89 | $45.60 | $1.29 | 53,314.0 | +2.51% |
| 2025-05 | $45.89 | $42.44 | $3.45 | 242,243.0 | +7.88% |
| 2025-04 | $42.70 | $35.98 | $6.72 | 69,112.0 | +5.92% |
| 2025-03 | $41.38 | $39.79 | $1.59 | 83,490.0 | -1.55% |
| 2025-02 | $40.92 | $38.90 | $2.02 | 106,560.0 | +3.17% |
| 2025-01 | $39.84 | $36.15 | $3.69 | 368,150.0 | +3.49% |
First Trust United Kingdom Alphadex Fund-Aktien (FKU) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $41.16 | $37.73 | $3.43 | 140,848.0 | -4.54% |
| 2024-11 | $40.65 | $38.50 | $2.15 | 217,496.0 | +0.68% |
| 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% |
0.19%
1.00%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):