Holen Sie sich die Stockscreener-App
24.66
0.90%
-0.2251
Handel nachbörslich:
24.73
0.0709
+0.29%
First Trust Latin America Alphadex Fund-Aktien (FLN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-06-24 | $25.12 | $24.54 | $0.585 | 4,411.0 | -0.90% |
| 2026-06-23 | $25.02 | $24.83 | $0.19 | 23,584.0 | -0.88% |
| 2026-06-22 | $25.30 | $24.71 | $0.59 | 13,056.0 | +0.58% |
| 2026-06-18 | $25.15 | $24.96 | $0.1905 | 4,797.0 | -0.72% |
| 2026-06-17 | $25.77 | $25.10 | $0.67 | 13,254.0 | -0.68% |
| 2026-06-16 | $25.44 | $25.24 | $0.20 | 21,352.0 | -0.21% |
| 2026-06-15 | $26.08 | $25.37 | $0.7111 | 11,280.0 | -0.50% |
| 2026-06-12 | $25.62 | $25.50 | $0.1289 | 1,725.0 | +0.92% |
| 2026-06-11 | $25.36 | $24.36 | $1.00 | 7,632.0 | +3.33% |
| 2026-06-10 | $24.64 | $24.38 | $0.26 | 6,057.0 | -0.39% |
| 2026-06-09 | $24.64 | $24.13 | $0.515 | 4,953.0 | +1.31% |
| 2026-06-08 | $24.32 | $24.03 | $0.2899 | 3,206.0 | -0.72% |
| 2026-06-05 | $25.00 | $24.40 | $0.5963 | 6,617.0 | -2.29% |
| 2026-06-04 | $25.18 | $24.98 | $0.2037 | 4,587.0 | -0.47% |
| 2026-06-03 | $25.33 | $25.00 | $0.3299 | 7,734.0 | -2.00% |
| 2026-06-02 | $25.79 | $25.52 | $0.2649 | 5,740.0 | +0.82% |
| 2026-06-01 | $25.54 | $25.29 | $0.25 | 4,260.0 | -0.95% |
| 2026-05-29 | $25.66 | $25.40 | $0.265 | 4,091.0 | -0.57% |
| 2026-05-28 | $26.12 | $25.77 | $0.3499 | 20,830.0 | -0.38% |
| 2026-05-27 | $26.03 | $25.84 | $0.19 | 7,493.0 | -0.24% |
First Trust Latin America Alphadex Fund-Aktien (FLN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Latin America Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FLN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Latin America Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Latin America Alphadex Fund-Aktien (FLN) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-06 | $26.08 | $24.03 | $2.05 | 148,656.0 | -3.83% |
| 2026-05 | $27.34 | $25.32 | $2.02 | 378,553.0 | -4.68% |
| 2026-04 | $28.46 | $25.35 | $3.11 | 465,844.0 | +5.39% |
| 2026-03 | $26.72 | $24.13 | $2.59 | 720,381.0 | -5.78% |
| 2026-02 | $27.57 | $25.67 | $1.90 | 550,371.0 | +4.68% |
| 2026-01 | $28.50 | $22.64 | $5.86 | 458,740.0 | +14.10% |
First Trust Latin America Alphadex Fund-Aktien (FLN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $23.43 | $21.11 | $2.32 | 141,855.0 | +1.51% |
| 2025-11 | $22.74 | $21.40 | $1.34 | 51,117.0 | +4.90% |
| 2025-10 | $21.69 | $19.87 | $1.82 | 231,480.0 | +0.73% |
| 2025-09 | $21.71 | $20.20 | $1.52 | 52,826.0 | +4.57% |
| 2025-08 | $20.61 | $18.75 | $1.86 | 73,788.0 | +8.21% |
| 2025-07 | $20.33 | $18.51 | $1.82 | 288,364.0 | -5.00% |
| 2025-06 | $20.32 | $18.62 | $1.70 | 80,675.0 | +5.36% |
| 2025-05 | $21.39 | $18.40 | $2.99 | 100,111.0 | +0.53% |
| 2025-04 | $19.25 | $15.75 | $3.50 | 178,608.0 | +8.60% |
| 2025-03 | $18.18 | $16.21 | $1.97 | 155,118.0 | +4.97% |
| 2025-02 | $17.37 | $16.02 | $1.35 | 65,502.0 | +0.00% |
| 2025-01 | $16.70 | $15.03 | $1.67 | 383,184.0 | +8.62% |
First Trust Latin America Alphadex Fund-Aktien (FLN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $16.75 | $15.15 | $1.60 | 169,298.0 | -6.83% |
| 2024-11 | $17.43 | $15.98 | $1.45 | 178,273.0 | -4.30% |
| 2024-10 | $19.21 | $16.56 | $2.65 | 135,026.0 | -5.82% |
| 2024-09 | $18.82 | $17.61 | $1.21 | 54,995.0 | -1.80% |
| 2024-08 | $19.26 | $16.41 | $2.85 | 227,664.0 | +2.45% |
| 2024-07 | $18.94 | $17.41 | $1.53 | 235,536.0 | +1.64% |
| 2024-06 | $19.18 | $17.55 | $1.63 | 2,233,708.0 | -8.65% |
| 2024-05 | $20.43 | $19.24 | $1.19 | 100,431.0 | -0.85% |
| 2024-04 | $21.07 | $19.07 | $2.00 | 157,561.0 | -5.92% |
| 2024-03 | $20.80 | $20.10 | $0.7029 | 56,030.0 | +1.82% |
| 2024-02 | $20.70 | $19.54 | $1.16 | 245,434.0 | +2.62% |
| 2024-01 | $20.75 | $19.33 | $1.43 | 510,313.0 | -4.71% |
0.07%
0.30%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):