Holen Sie sich die Stockscreener-App
18.95
0.13%
0.0237
First Trust Latin America Alphadex Fund-Aktien (FLN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-01 | $19.06 | $18.75 | $0.31 | 11,178.0 | +0.13% |
| 2025-07-31 | $19.00 | $18.82 | $0.175 | 1,093.0 | +0.01% |
| 2025-07-30 | $19.07 | $18.78 | $0.29 | 8,702.0 | +0.19% |
| 2025-07-29 | $18.95 | $18.77 | $0.175 | 8,991.0 | +0.52% |
| 2025-07-28 | $18.98 | $18.51 | $0.465 | 13,478.0 | -1.56% |
| 2025-07-25 | $19.11 | $19.00 | $0.11 | 3,036.0 | -0.39% |
| 2025-07-24 | $19.26 | $19.16 | $0.095 | 1,857.0 | -0.67% |
| 2025-07-23 | $19.30 | $19.20 | $0.095 | 5,284.0 | +1.69% |
| 2025-07-22 | $19.16 | $18.96 | $0.20 | 4,919.0 | -0.78% |
| 2025-07-21 | $19.25 | $19.08 | $0.17 | 6,425.0 | +0.59% |
| 2025-07-18 | $19.34 | $18.94 | $0.3935 | 4,026.0 | -1.65% |
| 2025-07-17 | $19.35 | $19.20 | $0.15 | 2,849.0 | +0.82% |
| 2025-07-16 | $19.24 | $19.12 | $0.12 | 11,073.0 | +0.44% |
| 2025-07-15 | $19.20 | $18.88 | $0.32 | 10,334.0 | -0.44% |
| 2025-07-14 | $19.30 | $19.15 | $0.15 | 162,640.0 | -0.70% |
| 2025-07-11 | $19.40 | $19.14 | $0.259 | 6,554.0 | -0.46% |
| 2025-07-10 | $19.45 | $18.90 | $0.55 | 8,052.0 | -0.97% |
| 2025-07-09 | $20.28 | $19.54 | $0.74 | 5,631.0 | -1.71% |
| 2025-07-08 | $19.95 | $19.82 | $0.13 | 1,573.0 | -0.20% |
| 2025-07-07 | $20.20 | $19.97 | $0.23 | 7,129.0 | -1.77% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $19.06 | $18.75 | $0.31 | 11,178.0 | +0.00% |
| 2025-07 | $20.33 | $18.51 | $1.82 | 299,542.0 | -4.89% |
| 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% |
First Trust Latin America Alphadex Fund-Aktien (FLN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $20.93 | $19.44 | $1.49 | 258,271.0 | +6.07% |
| 2023-11 | $19.74 | $17.64 | $2.10 | 386,202.0 | +12.77% |
| 2023-10 | $18.43 | $16.89 | $1.54 | 185,807.0 | +0.00% |
0.86%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):