71.34
First Trust Switzerland Alphadex Fund-Aktien (FSZ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-09-27 | $71.34 | $71.16 | $0.185 | 918.0 | +0.82% |
2024-09-26 | $70.91 | $70.55 | $0.355 | 524.0 | +1.62% |
2024-09-25 | $69.66 | $69.31 | $0.35 | 1,030.0 | +0.51% |
2024-09-24 | $69.28 | $69.28 | $0.00 | 144.0 | -0.03% |
2024-09-23 | $69.30 | $68.64 | $0.6566 | 2,073.0 | +1.67% |
2024-09-20 | $68.16 | $68.16 | $0.00 | 84.00 | -1.35% |
2024-09-19 | $69.09 | $69.09 | $0.00 | 27.00 | +0.66% |
2024-09-18 | $68.64 | $68.58 | $0.0588 | 220.0 | -0.11% |
2024-09-17 | $68.88 | $68.60 | $0.2822 | 7,989.0 | -0.11% |
2024-09-16 | $68.79 | $68.79 | $0.00 | 133.0 | +0.43% |
2024-09-13 | $68.70 | $68.20 | $0.50 | 3,244.0 | +1.03% |
2024-09-12 | $67.79 | $67.79 | $0.00 | 281.0 | +0.70% |
2024-09-11 | $67.32 | $67.32 | $0.00 | 94.00 | -0.55% |
2024-09-10 | $67.69 | $67.69 | $0.00 | 212.0 | -0.59% |
2024-09-09 | $68.10 | $67.69 | $0.41 | 1,698.0 | +1.14% |
2024-09-06 | $67.32 | $67.32 | $0.00 | 137.0 | -1.71% |
2024-09-05 | $68.49 | $68.32 | $0.17 | 199.0 | +0.51% |
2024-09-04 | $68.48 | $68.14 | $0.34 | 3,646.0 | -0.79% |
2024-09-03 | $68.68 | $68.68 | $0.00 | 89.00 | -0.87% |
2024-08-30 | $69.28 | $69.28 | $0.00 | 27.00 | +0.58% |
First Trust Switzerland Alphadex Fund-Aktien (FSZ) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Switzerland Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FSZ-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Switzerland Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Switzerland Alphadex Fund-Aktien (FSZ) Preisverlauf 2024
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-09 | $71.34 | $67.32 | $4.02 | 23,660.0 | +2.97% |
2024-08 | $69.47 | $64.39 | $5.08 | 103,451.0 | +4.04% |
2024-07 | $66.59 | $63.63 | $2.96 | 78,021.0 | +3.26% |
2024-06 | $67.14 | $63.91 | $3.23 | 88,134.0 | -1.38% |
2024-05 | $65.39 | $60.24 | $5.15 | 40,159.0 | +8.51% |
2024-04 | $63.59 | $60.26 | $3.33 | 16,775.0 | -5.42% |
2024-03 | $65.29 | $62.51 | $2.78 | 45,771.0 | +1.79% |
2024-02 | $63.52 | $60.63 | $2.89 | 23,335.0 | +0.22% |
2024-01 | $64.83 | $61.01 | $3.82 | 96,696.0 | -3.99% |
First Trust Switzerland Alphadex Fund-Aktien (FSZ) Preisverlauf 2023
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2023-12 | $65.42 | $60.84 | $4.58 | 57,246.0 | +5.89% |
2023-11 | $61.43 | $55.41 | $6.02 | 136,692.0 | +10.86% |
2023-10 | $58.20 | $54.64 | $3.56 | 204,363.0 | -3.94% |
2023-09 | $61.50 | $56.48 | $5.02 | 130,305.0 | -5.87% |
2023-08 | $62.25 | $59.60 | $2.65 | 585,241.0 | -2.51% |
2023-07 | $69.37 | $58.49 | $10.88 | 107,029.0 | +4.70% |
2023-06 | $62.43 | $58.76 | $3.67 | 176,209.0 | -0.33% |
2023-05 | $64.26 | $60.24 | $4.02 | 257,780.0 | -5.03% |
2023-04 | $64.28 | $60.38 | $3.90 | 62,279.0 | +4.04% |
2023-03 | $60.97 | $56.20 | $4.77 | 128,442.0 | +4.27% |
2023-02 | $60.60 | $58.38 | $2.22 | 83,306.0 | -1.53% |
2023-01 | $59.54 | $54.99 | $4.55 | 306,045.0 | +8.20% |
First Trust Switzerland Alphadex Fund-Aktien (FSZ) Preisverlauf 2022
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2022-12 | $55.81 | $53.33 | $2.48 | 673,990.0 | +1.52% |
2022-11 | $54.71 | $47.23 | $7.48 | 755,648.0 | +10.35% |
2022-10 | $49.68 | $44.67 | $5.01 | 66,217.0 | +5.99% |
2022-09 | $53.30 | $0.00 | $53.30 | 87,076.0 | -11.40% |
2022-08 | $56.88 | $51.00 | $5.88 | 36,109.0 | -5.84% |
2022-07 | $55.40 | $50.82 | $4.58 | 73,316.0 | +4.61% |
2022-06 | $61.76 | $51.88 | $9.88 | 368,899.0 | -7.12% |
2022-05 | $60.38 | $53.01 | $7.37 | 156,359.0 | -5.47% |
2022-04 | $65.63 | $59.80 | $5.83 | 69,363.0 | -6.76% |
2022-03 | $65.89 | $57.79 | $8.10 | 213,237.0 | +0.64% |
2022-02 | $68.19 | $62.07 | $6.12 | 213,792.0 | -4.19% |
2022-01 | $71.38 | $64.36 | $7.02 | 145,053.0 | -5.93% |
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):