Holen Sie sich die Stockscreener-App
33.45
0.95%
0.3141
Handel nachbörslich:
33.45
-0.0041
-0.01%
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 |
|---|---|---|---|---|---|
| 2025-06-06 | $33.68 | $33.45 | $0.2259 | 2,595.0 | +0.95% |
| 2025-06-05 | $33.53 | $33.14 | $0.392 | 1,007.0 | +0.49% |
| 2025-06-04 | $33.00 | $32.98 | $0.02 | 820.0 | +1.95% |
| 2025-06-03 | $32.45 | $32.30 | $0.145 | 5,786.0 | +0.19% |
| 2025-06-02 | $32.29 | $32.04 | $0.25 | 216.0 | +1.32% |
| 2025-05-30 | $32.24 | $31.84 | $0.40 | 2,541.0 | -1.79% |
| 2025-05-29 | $32.45 | $32.41 | $0.0358 | 828.0 | +0.53% |
| 2025-05-28 | $32.32 | $31.21 | $1.11 | 1,355.0 | +0.39% |
| 2025-05-27 | $32.55 | $31.88 | $0.67 | 6,958.0 | -0.05% |
| 2025-05-23 | $32.19 | $31.95 | $0.24 | 644.0 | +2.58% |
| 2025-05-22 | $31.66 | $31.36 | $0.305 | 1,078.0 | -1.85% |
| 2025-05-21 | $32.23 | $31.14 | $1.09 | 2,918.0 | +1.78% |
| 2025-05-20 | $31.39 | $31.08 | $0.31 | 16,088.0 | -0.40% |
| 2025-05-19 | $31.65 | $31.41 | $0.24 | 766.0 | +0.31% |
| 2025-05-16 | $31.57 | $31.42 | $0.1511 | 449.0 | -0.60% |
| 2025-05-15 | $32.79 | $31.38 | $1.41 | 8,760.0 | +2.25% |
| 2025-05-14 | $31.06 | $30.83 | $0.23 | 632.0 | +0.31% |
| 2025-05-13 | $30.89 | $30.57 | $0.32 | 8,452.0 | +0.67% |
| 2025-05-12 | $30.79 | $30.61 | $0.1763 | 625.0 | -0.72% |
| 2025-05-09 | $30.84 | $30.56 | $0.28 | 1,341.0 | +0.57% |
| 2025-05-08 | $30.66 | $30.66 | $0.00 | 111.0 | +0.42% |
| 2025-05-07 | $30.53 | $30.53 | $0.00 | 133.0 | -1.29% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $33.68 | $32.04 | $1.64 | 13,019.0 | +4.97% |
| 2025-05 | $32.79 | $29.36 | $3.43 | 56,237.0 | +5.95% |
| 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% |
0.99%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):