Holen Sie sich die Stockscreener-App
92.81
1.77%
1.616
First Trust Mid Cap Growth Alphadex Fund-Aktien (FNY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-02 | $92.86 | $91.50 | $1.36 | 10,296.0 | +1.82% |
| 2025-12-31 | $91.97 | $91.19 | $0.776 | 7,683.0 | -0.97% |
| 2025-12-30 | $92.96 | $92.08 | $0.877 | 6,946.0 | -0.76% |
| 2025-12-29 | $92.93 | $92.65 | $0.2798 | 9,148.0 | -0.88% |
| 2025-12-26 | $93.88 | $93.38 | $0.505 | 7,872.0 | -0.45% |
| 2025-12-24 | $94.11 | $93.81 | $0.295 | 4,628.0 | +0.10% |
| 2025-12-23 | $94.15 | $93.69 | $0.4556 | 11,014.0 | -0.54% |
| 2025-12-22 | $94.96 | $93.84 | $1.12 | 13,133.0 | +1.58% |
| 2025-12-19 | $93.14 | $91.58 | $1.56 | 5,462.0 | +1.85% |
| 2025-12-18 | $92.35 | $91.30 | $1.05 | 17,407.0 | +0.91% |
| 2025-12-17 | $92.71 | $90.47 | $2.24 | 18,387.0 | -1.71% |
| 2025-12-16 | $92.41 | $91.72 | $0.6918 | 7,271.0 | -0.24% |
| 2025-12-15 | $93.83 | $92.27 | $1.56 | 13,274.0 | -0.84% |
| 2025-12-12 | $95.03 | $92.82 | $2.21 | 7,057.0 | -2.04% |
| 2025-12-11 | $95.09 | $93.31 | $1.78 | 12,263.0 | +1.67% |
| 2025-12-10 | $93.91 | $92.27 | $1.64 | 13,599.0 | +0.90% |
| 2025-12-09 | $93.06 | $92.59 | $0.4638 | 11,028.0 | +0.07% |
| 2025-12-08 | $93.35 | $92.38 | $0.9699 | 7,147.0 | -0.25% |
| 2025-12-05 | $93.20 | $92.66 | $0.545 | 5,710.0 | +0.01% |
| 2025-12-04 | $92.97 | $91.64 | $1.33 | 13,471.0 | +1.03% |
| 2025-12-03 | $91.84 | $90.66 | $1.19 | 45,236.0 | +0.99% |
First Trust Mid Cap Growth Alphadex Fund-Aktien (FNY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Mid Cap Growth Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FNY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Mid Cap Growth Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Mid Cap Growth Alphadex Fund-Aktien (FNY) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $92.86 | $91.50 | $1.36 | 10,296.0 | +1.82% |
First Trust Mid Cap Growth Alphadex Fund-Aktien (FNY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $95.09 | $90.47 | $4.62 | 288,842.0 | -0.60% |
| 2025-11 | $92.92 | $85.09 | $7.83 | 390,474.0 | -0.43% |
| 2025-10 | $95.32 | $90.01 | $5.31 | 417,918.0 | +1.56% |
| 2025-09 | $92.84 | $86.16 | $6.68 | 232,318.0 | +4.28% |
| 2025-08 | $88.62 | $82.05 | $6.57 | 307,979.0 | +4.29% |
| 2025-07 | $85.72 | $81.52 | $4.20 | 381,114.0 | +2.18% |
| 2025-06 | $82.67 | $78.33 | $4.34 | 290,930.0 | +3.97% |
| 2025-05 | $80.46 | $74.66 | $5.80 | 256,192.0 | +6.92% |
| 2025-04 | $76.45 | $64.52 | $11.93 | 769,226.0 | -0.96% |
| 2025-03 | $80.82 | $71.67 | $9.15 | 487,034.0 | -6.53% |
| 2025-02 | $86.05 | $78.64 | $7.41 | 303,540.0 | -5.17% |
| 2025-01 | $85.64 | $79.27 | $6.38 | 681,231.0 | +5.60% |
First Trust Mid Cap Growth Alphadex Fund-Aktien (FNY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $88.39 | $79.45 | $8.94 | 286,557.0 | -8.67% |
| 2024-11 | $88.74 | $79.45 | $9.29 | 286,825.0 | +11.09% |
| 2024-10 | $82.18 | $78.47 | $3.71 | 353,480.0 | -0.68% |
| 2024-09 | $79.89 | $73.14 | $6.75 | 216,131.0 | +2.25% |
| 2024-08 | $78.36 | $69.45 | $8.91 | 340,891.0 | +1.55% |
| 2024-07 | $77.92 | $72.63 | $5.29 | 447,896.0 | +4.24% |
| 2024-06 | $74.47 | $71.83 | $2.64 | 254,077.0 | +0.03% |
| 2024-05 | $75.38 | $70.09 | $5.29 | 283,041.0 | +4.44% |
| 2024-04 | $75.56 | $69.31 | $6.25 | 573,589.0 | -6.85% |
| 2024-03 | $76.10 | $72.38 | $3.72 | 263,495.0 | +3.67% |
| 2024-02 | $73.27 | $66.30 | $6.97 | 211,431.0 | +9.67% |
| 2024-01 | $68.27 | $65.24 | $3.03 | 350,734.0 | -2.38% |
1.03%
0.35%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):