Holen Sie sich die Stockscreener-App
27.88
0.69%
0.19
First Trust S P Reit Index Fund-Aktien (FRI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-09 | $27.88 | $27.78 | $0.10 | 9,997.0 | +0.69% |
| 2026-01-08 | $27.75 | $27.42 | $0.33 | 24,984.0 | +0.98% |
| 2026-01-07 | $27.74 | $27.41 | $0.325 | 26,112.0 | -0.54% |
| 2026-01-06 | $27.63 | $27.28 | $0.35 | 65,527.0 | +0.84% |
| 2026-01-05 | $27.47 | $27.16 | $0.3101 | 35,095.0 | -0.07% |
| 2026-01-02 | $27.45 | $27.14 | $0.31 | 22,370.0 | +0.18% |
| 2025-12-31 | $27.58 | $27.30 | $0.28 | 24,603.0 | -0.87% |
| 2025-12-30 | $27.56 | $27.44 | $0.12 | 29,703.0 | +0.33% |
| 2025-12-29 | $27.51 | $27.41 | $0.10 | 12,663.0 | +0.18% |
| 2025-12-26 | $27.41 | $27.30 | $0.11 | 14,021.0 | +0.04% |
| 2025-12-24 | $27.43 | $27.29 | $0.14 | 29,115.0 | +0.74% |
| 2025-12-23 | $27.28 | $27.17 | $0.11 | 42,774.0 | -0.29% |
| 2025-12-22 | $27.32 | $27.11 | $0.21 | 44,338.0 | +0.44% |
| 2025-12-19 | $27.32 | $27.16 | $0.165 | 21,932.0 | -0.40% |
| 2025-12-18 | $27.54 | $27.24 | $0.30 | 20,679.0 | -0.47% |
| 2025-12-17 | $27.45 | $27.29 | $0.165 | 31,898.0 | +0.51% |
| 2025-12-16 | $27.50 | $27.23 | $0.27 | 16,281.0 | -0.94% |
| 2025-12-15 | $27.52 | $27.33 | $0.1855 | 18,691.0 | +0.82% |
| 2025-12-12 | $27.51 | $27.25 | $0.2577 | 19,428.0 | -1.17% |
| 2025-12-11 | $27.74 | $27.52 | $0.22 | 25,250.0 | +0.24% |
| 2025-12-10 | $27.64 | $27.53 | $0.1129 | 10,534.0 | +0.32% |
First Trust S P Reit Index Fund-Aktien (FRI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust S P Reit Index Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FRI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust S P Reit Index Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust S P Reit Index Fund-Aktien (FRI) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $27.88 | $27.14 | $0.74 | 184,085.0 | +2.09% |
First Trust S P Reit Index Fund-Aktien (FRI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $28.17 | $27.11 | $1.06 | 624,645.0 | -2.68% |
| 2025-11 | $28.35 | $27.30 | $1.05 | 391,430.0 | +2.25% |
| 2025-10 | $28.56 | $27.17 | $1.39 | 1,018,496.0 | -1.50% |
| 2025-09 | $28.42 | $27.48 | $0.935 | 390,299.0 | +0.36% |
| 2025-08 | $28.01 | $26.50 | $1.51 | 430,778.0 | +4.44% |
| 2025-07 | $27.75 | $26.80 | $0.95 | 775,217.0 | -0.85% |
| 2025-06 | $27.87 | $26.51 | $1.36 | 471,070.0 | -1.24% |
| 2025-05 | $27.62 | $26.42 | $1.20 | 571,852.0 | +2.13% |
| 2025-04 | $27.69 | $23.15 | $4.54 | 1,261,777.0 | -2.51% |
| 2025-03 | $28.91 | $26.78 | $2.13 | 693,398.0 | -3.91% |
| 2025-02 | $28.63 | $27.16 | $1.47 | 1,219,753.0 | +3.51% |
| 2025-01 | $28.03 | $26.28 | $1.75 | 1,560,955.0 | +1.06% |
First Trust S P Reit Index Fund-Aktien (FRI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $29.99 | $26.71 | $3.28 | 895,793.0 | -9.79% |
| 2024-11 | $30.40 | $28.42 | $1.98 | 1,645,673.0 | +4.20% |
| 2024-10 | $29.85 | $28.53 | $1.32 | 2,206,622.0 | -2.77% |
| 2024-09 | $30.15 | $28.60 | $1.55 | 1,473,689.0 | +2.00% |
| 2024-08 | $29.06 | $26.72 | $2.34 | 1,190,112.0 | +6.49% |
| 2024-07 | $27.62 | $25.32 | $2.30 | 1,450,801.0 | +6.30% |
| 2024-06 | $26.06 | $25.10 | $0.9589 | 298,502.0 | +1.72% |
| 2024-05 | $25.78 | $24.09 | $1.69 | 487,018.0 | +4.47% |
| 2024-04 | $25.88 | $23.77 | $2.11 | 649,519.0 | -7.06% |
| 2024-03 | $26.29 | $25.06 | $1.23 | 487,216.0 | +1.54% |
| 2024-02 | $25.71 | $24.53 | $1.18 | 420,357.0 | +1.91% |
| 2024-01 | $26.55 | $25.07 | $1.48 | 845,672.0 | -4.27% |
0.82%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):