Holen Sie sich die Stockscreener-App
20.19
2.42%
-0.5013
Handel nachbörslich:
20.20
0.0094
+0.05%
First Trust Latin America Alphadex Fund-Aktien (FLN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $20.32 | $20.06 | $0.2616 | 1,505.0 | -2.42% |
| 2025-10-09 | $21.02 | $20.63 | $0.39 | 2,915.0 | -0.54% |
| 2025-10-08 | $20.85 | $20.66 | $0.19 | 2,367.0 | +0.70% |
| 2025-10-07 | $20.80 | $20.59 | $0.21 | 4,560.0 | -1.31% |
| 2025-10-06 | $21.11 | $20.83 | $0.2752 | 1,196.0 | -0.59% |
| 2025-10-03 | $21.06 | $19.87 | $1.19 | 1,256.0 | +0.02% |
| 2025-10-02 | $21.13 | $20.93 | $0.2047 | 2,328.0 | -0.89% |
| 2025-10-01 | $21.35 | $21.19 | $0.16 | 1,378.0 | -0.80% |
| 2025-09-30 | $21.56 | $21.42 | $0.1441 | 495.0 | -0.11% |
| 2025-09-29 | $21.52 | $21.36 | $0.16 | 3,282.0 | +0.88% |
| 2025-09-26 | $21.26 | $21.12 | $0.14 | 2,890.0 | +0.20% |
| 2025-09-25 | $21.40 | $21.20 | $0.20 | 2,382.0 | -1.39% |
| 2025-09-24 | $21.70 | $21.51 | $0.19 | 1,917.0 | -0.94% |
| 2025-09-23 | $21.71 | $21.40 | $0.315 | 1,920.0 | +1.64% |
| 2025-09-22 | $21.40 | $21.00 | $0.398 | 2,329.0 | +0.02% |
| 2025-09-19 | $21.42 | $21.34 | $0.0795 | 2,659.0 | -0.05% |
| 2025-09-18 | $21.42 | $21.18 | $0.24 | 3,251.0 | -0.62% |
| 2025-09-17 | $21.62 | $21.50 | $0.1174 | 2,646.0 | -0.13% |
| 2025-09-16 | $21.59 | $21.32 | $0.2701 | 2,497.0 | +0.19% |
| 2025-09-15 | $21.52 | $21.36 | $0.16 | 1,650.0 | +1.27% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $21.35 | $19.87 | $1.48 | 19,010.0 | -5.72% |
| 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% |
1.71%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):