Holen Sie sich die Stockscreener-App
20.33
2.44%
0.485
First Trust Latin America Alphadex Fund-Aktien (FLN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-22 | $20.33 | $20.13 | $0.1983 | 2,370.0 | +2.44% |
| 2025-08-21 | $19.93 | $19.79 | $0.145 | 1,227.0 | +0.31% |
| 2025-08-20 | $19.91 | $19.78 | $0.123 | 1,578.0 | +0.33% |
| 2025-08-19 | $19.91 | $19.65 | $0.26 | 8,197.0 | -1.60% |
| 2025-08-18 | $20.21 | $19.91 | $0.30 | 3,089.0 | +0.17% |
| 2025-08-15 | $20.14 | $19.90 | $0.2399 | 4,522.0 | +0.25% |
| 2025-08-14 | $20.14 | $19.90 | $0.2399 | 3,021.0 | -0.47% |
| 2025-08-13 | $20.14 | $20.00 | $0.135 | 2,907.0 | -0.10% |
| 2025-08-12 | $20.10 | $20.02 | $0.0777 | 2,549.0 | +0.50% |
| 2025-08-11 | $19.97 | $19.88 | $0.095 | 2,448.0 | +0.31% |
| 2025-08-08 | $19.96 | $19.90 | $0.0619 | 927.0 | +0.54% |
| 2025-08-07 | $19.91 | $19.43 | $0.48 | 12,114.0 | +1.52% |
| 2025-08-06 | $19.50 | $19.28 | $0.225 | 1,120.0 | +1.48% |
| 2025-08-05 | $19.29 | $19.20 | $0.09 | 1,919.0 | +0.23% |
| 2025-08-04 | $19.25 | $19.07 | $0.18 | 3,197.0 | +1.19% |
| 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% |
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 | $20.33 | $18.75 | $1.58 | 64,733.0 | +7.42% |
| 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% |
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% |
1.41%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):