Holen Sie sich die Stockscreener-App
25.72
1.33%
-0.3468
Handel nachbörslich:
25.79
0.0724
+0.28%
First Trust Latin America Alphadex Fund-Aktien (FLN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-22 | $26.12 | $25.68 | $0.44 | 21,387.0 | -1.33% |
| 2026-05-21 | $26.20 | $25.84 | $0.36 | 32,250.0 | -0.10% |
| 2026-05-20 | $26.17 | $25.95 | $0.2167 | 7,495.0 | +2.47% |
| 2026-05-19 | $25.65 | $25.32 | $0.33 | 23,122.0 | -1.75% |
| 2026-05-18 | $25.91 | $25.47 | $0.4442 | 32,064.0 | +1.52% |
| 2026-05-15 | $25.74 | $25.45 | $0.2894 | 7,430.0 | -2.06% |
| 2026-05-14 | $26.28 | $26.03 | $0.2476 | 10,544.0 | +0.33% |
| 2026-05-13 | $26.69 | $25.92 | $0.7699 | 11,977.0 | -2.49% |
| 2026-05-12 | $26.73 | $26.49 | $0.24 | 9,744.0 | -0.65% |
| 2026-05-11 | $27.29 | $26.77 | $0.52 | 15,772.0 | -1.32% |
| 2026-05-08 | $27.30 | $27.04 | $0.263 | 3,745.0 | +1.26% |
| 2026-05-07 | $27.14 | $26.81 | $0.3299 | 10,420.0 | -1.50% |
| 2026-05-06 | $27.34 | $27.04 | $0.30 | 11,401.0 | +0.93% |
| 2026-05-05 | $27.29 | $26.58 | $0.7099 | 45,785.0 | +1.71% |
| 2026-05-04 | $27.10 | $26.49 | $0.6106 | 47,418.0 | -0.83% |
| 2026-05-01 | $27.09 | $26.74 | $0.35 | 29,534.0 | -0.51% |
| 2026-04-30 | $26.90 | $26.58 | $0.3205 | 9,655.0 | +2.03% |
| 2026-04-29 | $26.66 | $26.34 | $0.316 | 7,637.0 | -2.07% |
| 2026-04-28 | $26.93 | $26.59 | $0.34 | 4,665.0 | -0.51% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $27.34 | $25.32 | $2.02 | 341,475.0 | -4.40% |
| 2026-04 | $28.46 | $25.35 | $3.11 | 465,844.0 | +5.39% |
| 2026-03 | $26.72 | $24.13 | $2.59 | 720,381.0 | -5.78% |
| 2026-02 | $27.57 | $25.67 | $1.90 | 550,371.0 | +4.68% |
| 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% |
0.90%
0.20%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):