Holen Sie sich die Stockscreener-App
22.63
2.12%
0.47
Handel nachbörslich:
22.60
-0.03
-0.13%
First Trust Latin America Alphadex Fund-Aktien (FLN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-26 | $22.71 | $22.43 | $0.275 | 4,316.0 | +2.12% |
| 2025-11-25 | $22.19 | $21.95 | $0.237 | 882.0 | -0.29% |
| 2025-11-24 | $22.50 | $21.88 | $0.6197 | 8,507.0 | +2.15% |
| 2025-11-21 | $21.85 | $21.66 | $0.19 | 1,792.0 | -1.09% |
| 2025-11-20 | $22.26 | $22.00 | $0.265 | 4,205.0 | -0.54% |
| 2025-11-19 | $22.33 | $22.09 | $0.2402 | 573.0 | -0.64% |
| 2025-11-18 | $22.35 | $22.22 | $0.13 | 1,531.0 | -0.05% |
| 2025-11-17 | $22.42 | $22.27 | $0.1562 | 5,492.0 | -0.70% |
| 2025-11-14 | $22.54 | $22.42 | $0.1151 | 2,048.0 | -0.02% |
| 2025-11-13 | $22.74 | $22.41 | $0.3296 | 2,625.0 | -0.99% |
| 2025-11-12 | $22.68 | $22.56 | $0.1187 | 3,398.0 | -0.19% |
| 2025-11-11 | $22.71 | $22.67 | $0.039 | 1,123.0 | +1.71% |
| 2025-11-10 | $22.32 | $22.25 | $0.065 | 5,274.0 | +1.06% |
| 2025-11-07 | $22.08 | $21.89 | $0.1918 | 1,458.0 | +0.33% |
| 2025-11-06 | $22.01 | $21.95 | $0.06 | 1,812.0 | +0.41% |
| 2025-11-05 | $21.92 | $21.88 | $0.0439 | 433.0 | +2.28% |
| 2025-11-04 | $21.57 | $21.40 | $0.1704 | 3,010.0 | -1.17% |
| 2025-11-03 | $21.70 | $21.59 | $0.11 | 2,095.0 | +0.52% |
| 2025-10-31 | $21.59 | $21.48 | $0.11 | 4,241.0 | +0.01% |
| 2025-10-30 | $21.61 | $21.54 | $0.0656 | 594.0 | -0.10% |
| 2025-10-29 | $21.69 | $21.59 | $0.0976 | 1,543.0 | +0.55% |
| 2025-10-28 | $21.54 | $21.46 | $0.0784 | 357.0 | +0.70% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $22.74 | $21.40 | $1.34 | 54,890.0 | +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% |
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% |
0.64%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):