Holen Sie sich die Stockscreener-App
98.82
2.29%
-2.32
Handel nachbörslich:
98.63
-0.19
-0.19%
First Trust Mid Cap Core Alphadex Fund-Aktien (FNX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-21 | $100.4 | $97.89 | $2.48 | 47,688.0 | -2.29% |
| 2025-04-17 | $101.9 | $100.7 | $1.21 | 150,731.0 | +0.66% |
| 2025-04-16 | $101.6 | $99.28 | $2.31 | 17,810.0 | -0.83% |
| 2025-04-15 | $102.6 | $101.1 | $1.44 | 16,008.0 | -0.25% |
| 2025-04-14 | $102.0 | $100.0 | $2.04 | 17,770.0 | +1.35% |
| 2025-04-11 | $100.3 | $97.64 | $2.67 | 14,516.0 | +1.15% |
| 2025-04-10 | $100.6 | $96.28 | $4.33 | 39,267.0 | -3.94% |
| 2025-04-09 | $104.1 | $93.23 | $10.85 | 22,310.0 | +8.66% |
| 2025-04-08 | $100.3 | $93.55 | $6.74 | 113,085.0 | -2.07% |
| 2025-04-07 | $102.8 | $93.19 | $9.65 | 52,375.0 | -1.40% |
| 2025-04-04 | $99.92 | $95.90 | $4.02 | 186,192.0 | -4.84% |
| 2025-04-03 | $106.5 | $103.3 | $3.21 | 41,701.0 | -7.04% |
| 2025-04-02 | $111.3 | $108.1 | $3.16 | 19,452.0 | +1.66% |
| 2025-04-01 | $109.7 | $107.8 | $1.91 | 26,503.0 | +0.31% |
| 2025-03-31 | $109.3 | $106.7 | $2.56 | 24,518.0 | +0.71% |
| 2025-03-28 | $110.1 | $107.6 | $2.43 | 20,807.0 | -1.81% |
| 2025-03-27 | $111.0 | $109.8 | $1.18 | 22,285.0 | -0.74% |
| 2025-03-26 | $112.2 | $110.8 | $1.39 | 12,536.0 | -0.71% |
| 2025-03-25 | $112.3 | $111.6 | $0.7399 | 14,935.0 | -0.15% |
First Trust Mid Cap Core Alphadex Fund-Aktien (FNX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Mid Cap Core Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FNX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Mid Cap Core Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Mid Cap Core Alphadex Fund-Aktien (FNX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $111.3 | $93.19 | $18.10 | 813,096.0 | -9.32% |
| 2025-03 | $115.5 | $104.8 | $10.68 | 762,906.0 | -5.26% |
| 2025-02 | $121.7 | $113.5 | $8.21 | 432,127.0 | -4.62% |
| 2025-01 | $122.2 | $114.2 | $7.97 | 734,425.0 | +4.22% |
First Trust Mid Cap Core Alphadex Fund-Aktien (FNX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $126.6 | $114.2 | $12.36 | 385,435.0 | -8.64% |
| 2024-11 | $128.0 | $114.9 | $13.10 | 380,875.0 | +9.86% |
| 2024-10 | $120.0 | $114.7 | $5.35 | 428,827.0 | -1.82% |
| 2024-09 | $117.7 | $107.7 | $10.06 | 347,432.0 | +0.93% |
| 2024-08 | $117.0 | $104.5 | $12.50 | 474,137.0 | -0.27% |
| 2024-07 | $117.8 | $106.7 | $11.15 | 914,278.0 | +7.25% |
| 2024-06 | $111.6 | $106.2 | $5.37 | 260,733.0 | -2.23% |
| 2024-05 | $113.2 | $105.5 | $7.61 | 550,977.0 | +4.72% |
| 2024-04 | $113.8 | $104.4 | $9.33 | 835,350.0 | -6.50% |
| 2024-03 | $113.6 | $107.2 | $6.47 | 428,051.0 | +5.12% |
| 2024-02 | $108.1 | $100.6 | $7.50 | 655,088.0 | +6.16% |
| 2024-01 | $104.5 | $99.36 | $5.16 | 739,485.0 | -2.74% |
First Trust Mid Cap Core Alphadex Fund-Aktien (FNX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $105.8 | $94.75 | $11.09 | 567,484.0 | +10.44% |
| 2023-11 | $94.59 | $85.73 | $8.86 | 823,147.0 | +9.48% |
| 2023-10 | $92.57 | $85.01 | $7.56 | 622,232.0 | -6.20% |
| 2023-09 | $98.69 | $90.41 | $8.28 | 422,338.0 | -5.54% |
| 2023-08 | $100.5 | $93.55 | $7.00 | 836,126.0 | -3.43% |
| 2023-07 | $101.1 | $93.35 | $7.72 | 824,357.0 | +4.82% |
| 2023-06 | $96.61 | $86.66 | $9.95 | 963,891.0 | +10.80% |
| 2023-05 | $90.23 | $85.67 | $4.56 | 665,414.0 | -2.89% |
| 2023-04 | $90.82 | $86.74 | $4.08 | 617,990.0 | -0.49% |
| 2023-03 | $96.32 | $83.86 | $12.46 | 1,165,099.0 | -4.36% |
| 2023-02 | $99.93 | $93.17 | $6.76 | 979,413.0 | -2.94% |
| 2023-01 | $96.91 | $86.44 | $10.47 | 797,832.0 | +10.34% |
1.86%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):