Holen Sie sich die Stockscreener-App
29.39
1.28%
-0.38
Handel nachbörslich:
29.39
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $29.39 | $29.31 | $0.08 | 218.0 | -1.28% |
| 2024-11-21 | $29.77 | $29.70 | $0.0689 | 349.0 | +0.92% |
| 2024-11-20 | $29.50 | $29.50 | $0.00 | 4.00 | -0.14% |
| 2024-11-19 | $29.54 | $29.31 | $0.2317 | 383.0 | +0.65% |
| 2024-11-18 | $29.35 | $29.19 | $0.1619 | 279.0 | +1.42% |
| 2024-11-15 | $28.94 | $28.94 | $0.00 | 147.0 | +0.14% |
| 2024-11-14 | $28.96 | $28.90 | $0.0588 | 543.0 | +0.16% |
| 2024-11-13 | $28.86 | $28.75 | $0.105 | 1,089.0 | -1.15% |
| 2024-11-12 | $29.19 | $29.17 | $0.02 | 326.0 | -0.92% |
| 2024-11-11 | $29.78 | $29.46 | $0.32 | 1,255.0 | -0.87% |
| 2024-11-08 | $29.72 | $29.52 | $0.205 | 416.0 | -2.11% |
| 2024-11-07 | $30.36 | $30.36 | $0.00 | 8.00 | +2.57% |
| 2024-11-06 | $29.60 | $29.15 | $0.45 | 874.0 | -0.83% |
| 2024-11-05 | $29.89 | $29.85 | $0.0429 | 352.0 | +1.05% |
| 2024-11-04 | $29.86 | $29.54 | $0.324 | 223.0 | +0.66% |
| 2024-11-01 | $29.66 | $29.34 | $0.3184 | 5,610.0 | +1.00% |
| 2024-10-31 | $29.13 | $28.97 | $0.16 | 313.0 | -1.45% |
| 2024-10-30 | $29.48 | $29.36 | $0.116 | 177.0 | -0.82% |
| 2024-10-29 | $29.79 | $29.72 | $0.07 | 139.0 | -0.72% |
| 2024-10-28 | $29.93 | $29.93 | $0.00 | 188.0 | -0.28% |
| 2024-10-25 | $30.17 | $30.02 | $0.15 | 415.0 | +0.55% |
| 2024-10-24 | $29.99 | $29.85 | $0.1351 | 101.0 | +1.31% |
| 2024-10-23 | $29.47 | $29.43 | $0.04 | 230.0 | -1.70% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $30.36 | $28.75 | $1.61 | 12,294.0 | +1.17% |
| 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% |
First Trust Asia Pacific Ex Japan Alphadex Fund-Aktien (FPA) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $26.60 | $25.21 | $1.39 | 14,310.0 | -5.27% |
| 2022-11 | $26.74 | $22.80 | $3.94 | 35,664.0 | +14.96% |
| 2022-10 | $24.16 | $22.31 | $1.85 | 31,493.0 | +3.12% |
| 2022-09 | $26.56 | $0.00 | $26.56 | 13,602.0 | -15.01% |
| 2022-08 | $27.84 | $25.80 | $2.04 | 24,777.0 | +2.12% |
| 2022-07 | $26.09 | $24.71 | $1.38 | 15,781.0 | -0.38% |
| 2022-06 | $29.82 | $25.51 | $4.31 | 14,703.0 | -12.45% |
| 2022-05 | $29.80 | $27.69 | $2.11 | 41,069.0 | +2.69% |
| 2022-04 | $32.00 | $28.45 | $3.55 | 30,891.0 | -5.23% |
| 2022-03 | $31.39 | $28.52 | $2.87 | 15,429.0 | +2.77% |
| 2022-02 | $31.58 | $28.57 | $3.01 | 8,786.0 | +1.96% |
| 2022-01 | $31.99 | $28.50 | $3.49 | 34,902.0 | -6.16% |
0.73%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):