Holen Sie sich die Stockscreener-App
28.24
1.77%
-0.51
Handel nachbörslich:
28.24
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 |
|---|---|---|---|---|---|
| 2025-04-03 | $28.24 | $28.24 | $0.00 | 24.00 | -1.77% |
| 2025-04-02 | $28.75 | $28.54 | $0.21 | 418.0 | -0.59% |
| 2025-04-01 | $28.92 | $28.75 | $0.17 | 596.0 | +1.85% |
| 2025-03-31 | $28.39 | $28.18 | $0.215 | 789.0 | -0.12% |
| 2025-03-28 | $28.70 | $28.43 | $0.27 | 336.0 | -2.07% |
| 2025-03-27 | $29.23 | $29.03 | $0.1997 | 2,815.0 | -1.27% |
| 2025-03-26 | $29.53 | $29.41 | $0.125 | 609.0 | -0.29% |
| 2025-03-25 | $29.60 | $29.43 | $0.17 | 469.0 | +0.79% |
| 2025-03-24 | $29.60 | $29.26 | $0.34 | 230.0 | +1.35% |
| 2025-03-21 | $28.87 | $28.87 | $0.00 | 2.00 | -1.97% |
| 2025-03-20 | $29.45 | $29.16 | $0.29 | 813.0 | -0.98% |
| 2025-03-19 | $29.74 | $29.55 | $0.19 | 1,068.0 | +0.73% |
| 2025-03-18 | $29.73 | $29.41 | $0.32 | 3,063.0 | -1.22% |
| 2025-03-17 | $29.89 | $29.65 | $0.2385 | 458.0 | +1.32% |
| 2025-03-14 | $29.50 | $29.14 | $0.3627 | 1,971.0 | +1.66% |
| 2025-03-13 | $29.22 | $29.02 | $0.202 | 1,262.0 | -0.89% |
| 2025-03-12 | $29.31 | $29.11 | $0.20 | 1,355.0 | +1.77% |
| 2025-03-11 | $28.96 | $28.57 | $0.39 | 1,192.0 | -1.00% |
| 2025-03-10 | $29.26 | $28.80 | $0.46 | 3,955.0 | -0.95% |
| 2025-03-07 | $29.48 | $29.10 | $0.3799 | 11,783.0 | -0.15% |
| 2025-03-06 | $29.57 | $29.29 | $0.2795 | 4,039.0 | -1.60% |
| 2025-03-05 | $29.94 | $29.50 | $0.44 | 14,203.0 | +3.36% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $28.92 | $28.24 | $0.68 | 1,062.0 | -0.55% |
| 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% |
3.72%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):