Holen Sie sich die Stockscreener-App
30.92
1.33%
0.70
First Trust Asia Pacific Ex Japan Alphadex Fund-Aktien (FPA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-05 | $30.82 | $30.72 | $0.0982 | 922.0 | +1.99% |
| 2025-05-02 | $30.83 | $30.22 | $0.61 | 404.0 | +2.93% |
| 2025-05-01 | $29.53 | $29.36 | $0.17 | 1,116.0 | -2.39% |
| 2025-04-30 | $30.08 | $29.47 | $0.61 | 1,010.0 | +2.24% |
| 2025-04-29 | $29.92 | $29.42 | $0.50 | 1,216.0 | -1.41% |
| 2025-04-28 | $29.84 | $29.36 | $0.48 | 4,060.0 | +0.54% |
| 2025-04-25 | $29.68 | $29.68 | $0.00 | 141.0 | -0.24% |
| 2025-04-24 | $29.75 | $29.75 | $0.00 | 120.0 | +0.75% |
| 2025-04-23 | $30.30 | $29.31 | $0.99 | 2,439.0 | -0.10% |
| 2025-04-22 | $29.56 | $29.46 | $0.096 | 2,439.0 | +1.72% |
| 2025-04-21 | $29.06 | $29.06 | $0.00 | 97.00 | -0.07% |
| 2025-04-17 | $29.24 | $28.96 | $0.2775 | 5,595.0 | +1.15% |
| 2025-04-16 | $28.98 | $28.52 | $0.465 | 2,942.0 | +1.34% |
| 2025-04-15 | $28.44 | $28.37 | $0.07 | 1,636.0 | -1.25% |
| 2025-04-14 | $28.73 | $28.73 | $0.00 | 150.0 | +1.51% |
| 2025-04-11 | $28.30 | $27.80 | $0.5029 | 4,686.0 | +3.11% |
| 2025-04-10 | $28.04 | $27.45 | $0.59 | 404.0 | -3.00% |
| 2025-04-09 | $28.30 | $25.09 | $3.21 | 3,642.0 | +10.68% |
| 2025-04-08 | $26.36 | $25.57 | $0.7936 | 168.0 | -1.50% |
First Trust Asia Pacific Ex Japan Alphadex Fund-Aktien (FPA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Asia Pacific Ex Japan Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FPA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Asia Pacific Ex Japan Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Asia Pacific Ex Japan Alphadex Fund-Aktien (FPA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $30.83 | $29.36 | $1.47 | 3,364.0 | +2.46% |
| 2025-04 | $30.30 | $24.19 | $6.11 | 32,952.0 | +5.93% |
| 2025-03 | $29.94 | $28.18 | $1.76 | 54,770.0 | -0.26% |
| 2025-02 | $30.39 | $28.22 | $2.17 | 66,286.0 | -0.80% |
| 2025-01 | $29.47 | $27.42 | $2.05 | 26,958.0 | +4.73% |
First Trust Asia Pacific Ex Japan Alphadex Fund-Aktien (FPA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $29.70 | $27.35 | $2.35 | 6,745.0 | -7.39% |
| 2024-11 | $30.36 | $28.75 | $1.61 | 12,914.0 | +2.50% |
| 2024-10 | $30.56 | $28.97 | $1.59 | 20,945.0 | -4.97% |
| 2024-09 | $30.95 | $28.19 | $2.76 | 12,789.0 | +4.39% |
| 2024-08 | $29.56 | $26.36 | $3.20 | 8,493.0 | +1.68% |
| 2024-07 | $28.92 | $27.70 | $1.22 | 10,562.0 | +2.86% |
| 2024-06 | $28.36 | $27.48 | $0.88 | 47,290.0 | +2.30% |
| 2024-05 | $28.25 | $26.58 | $1.67 | 16,261.0 | +2.11% |
| 2024-04 | $27.56 | $25.62 | $1.94 | 35,831.0 | -2.88% |
| 2024-03 | $28.47 | $27.28 | $1.19 | 25,302.0 | +1.32% |
| 2024-02 | $27.51 | $26.19 | $1.32 | 19,658.0 | +5.54% |
| 2024-01 | $27.06 | $24.89 | $2.17 | 11,987.0 | -5.25% |
First Trust Asia Pacific Ex Japan Alphadex Fund-Aktien (FPA) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $27.57 | $25.20 | $2.37 | 141,464.0 | +7.12% |
| 2023-11 | $25.92 | $23.58 | $2.34 | 111,849.0 | +8.40% |
| 2023-10 | $25.52 | $23.31 | $2.21 | 93,565.0 | -8.11% |
| 2023-09 | $27.29 | $25.18 | $2.11 | 15,435.0 | -5.16% |
| 2023-08 | $28.88 | $26.19 | $2.69 | 9,759.0 | -7.75% |
| 2023-07 | $29.61 | $26.42 | $3.19 | 10,598.0 | +9.99% |
| 2023-06 | $28.21 | $25.97 | $2.24 | 9,728.0 | +3.67% |
| 2023-05 | $26.79 | $25.59 | $1.20 | 21,059.0 | -3.03% |
| 2023-04 | $27.40 | $25.80 | $1.60 | 29,803.0 | -1.57% |
| 2023-03 | $28.12 | $25.16 | $2.96 | 66,495.0 | +3.43% |
| 2023-02 | $28.21 | $25.92 | $2.28 | 182,442.0 | -6.36% |
| 2023-01 | $28.47 | $24.79 | $3.68 | 40,630.0 | +9.28% |
0.30%
0.08%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):