Holen Sie sich die Stockscreener-App
26.59
1.36%
-0.3674
First Trust Latin America Alphadex Fund-Aktien (FLN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-13 | $26.64 | $26.00 | $0.64 | 15,650.0 | -1.36% |
| 2026-02-12 | $27.45 | $26.91 | $0.5423 | 9,144.0 | -1.25% |
| 2026-02-11 | $27.43 | $27.10 | $0.3276 | 8,874.0 | +1.77% |
| 2026-02-10 | $26.95 | $26.75 | $0.20 | 13,511.0 | -1.06% |
| 2026-02-09 | $27.23 | $26.70 | $0.53 | 30,907.0 | +1.75% |
| 2026-02-06 | $26.66 | $26.20 | $0.465 | 9,185.0 | +2.22% |
| 2026-02-05 | $26.22 | $25.86 | $0.36 | 7,434.0 | -0.31% |
| 2026-02-04 | $26.72 | $25.96 | $0.76 | 24,173.0 | -2.28% |
| 2026-02-03 | $27.31 | $26.72 | $0.59 | 18,377.0 | +1.64% |
| 2026-02-02 | $26.32 | $25.67 | $0.654 | 29,662.0 | +1.70% |
| 2026-01-30 | $26.66 | $25.73 | $0.935 | 18,122.0 | -2.79% |
| 2026-01-29 | $28.50 | $26.31 | $2.19 | 30,378.0 | -1.19% |
| 2026-01-28 | $27.00 | $26.71 | $0.285 | 100,769.0 | +0.85% |
| 2026-01-27 | $26.72 | $26.45 | $0.27 | 4,640.0 | +2.78% |
| 2026-01-26 | $26.18 | $25.96 | $0.2252 | 21,694.0 | +0.25% |
| 2026-01-23 | $26.19 | $25.63 | $0.56 | 8,502.0 | +1.36% |
| 2026-01-22 | $25.74 | $25.34 | $0.4036 | 8,527.0 | +2.38% |
| 2026-01-21 | $25.12 | $24.76 | $0.36 | 9,543.0 | +1.77% |
| 2026-01-20 | $24.55 | $24.01 | $0.54 | 5,450.0 | +1.26% |
| 2026-01-16 | $24.26 | $24.09 | $0.17 | 9,506.0 | +0.60% |
| 2026-01-15 | $24.32 | $24.08 | $0.24 | 10,861.0 | +0.15% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $27.45 | $25.67 | $1.79 | 182,567.0 | +2.72% |
| 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% |
0.74%
0.47%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):