Holen Sie sich die Stockscreener-App
186.45
1.43%
2.6345
First Trust Large Capital Growth Alphadex Fund-Aktien (FTC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07-06 | $187.9 | $185.4 | $2.49 | 12,487.0 | +1.43% |
| 2026-07-02 | $190.4 | $181.8 | $8.69 | 11,542.0 | -2.54% |
| 2026-07-01 | $191.3 | $187.6 | $3.69 | 112,906.0 | -2.67% |
| 2026-06-30 | $194.0 | $190.8 | $3.22 | 13,717.0 | +2.02% |
| 2026-06-29 | $190.6 | $185.2 | $5.37 | 12,469.0 | +1.74% |
| 2026-06-26 | $189.1 | $186.4 | $2.75 | 6,988.0 | -2.39% |
| 2026-06-25 | $192.3 | $189.5 | $2.74 | 33,131.0 | +1.81% |
| 2026-06-24 | $189.5 | $186.1 | $3.39 | 6,312.0 | -0.14% |
| 2026-06-23 | $189.7 | $187.8 | $1.84 | 18,271.0 | -3.10% |
| 2026-06-22 | $194.2 | $192.5 | $1.67 | 9,037.0 | +1.00% |
| 2026-06-18 | $193.0 | $191.2 | $1.87 | 11,353.0 | +1.95% |
| 2026-06-17 | $191.8 | $188.0 | $3.77 | 7,105.0 | -0.12% |
| 2026-06-16 | $192.5 | $188.8 | $3.77 | 11,008.0 | -0.99% |
| 2026-06-15 | $191.3 | $190.0 | $1.29 | 29,090.0 | +2.79% |
| 2026-06-12 | $186.5 | $184.0 | $2.53 | 7,261.0 | +0.81% |
| 2026-06-11 | $184.0 | $177.3 | $6.70 | 7,590.0 | +4.74% |
| 2026-06-10 | $181.6 | $175.7 | $5.95 | 9,954.0 | -2.59% |
| 2026-06-09 | $182.5 | $174.4 | $8.09 | 10,586.0 | -0.22% |
First Trust Large Capital Growth Alphadex Fund-Aktien (FTC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Large Capital Growth Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FTC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Large Capital Growth Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Large Capital Growth Alphadex Fund-Aktien (FTC) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07 | $191.3 | $181.8 | $9.55 | 149,422.0 | -3.78% |
| 2026-06 | $194.2 | $174.4 | $19.75 | 281,901.0 | +5.17% |
| 2026-05 | $184.6 | $170.4 | $14.19 | 241,509.0 | +7.47% |
| 2026-04 | $171.6 | $153.0 | $18.64 | 459,409.0 | +11.21% |
| 2026-03 | $164.6 | $147.9 | $16.70 | 416,132.0 | -5.78% |
| 2026-02 | $165.4 | $157.2 | $8.25 | 598,846.0 | +0.82% |
| 2026-01 | $166.9 | $160.4 | $6.50 | 364,695.0 | +1.49% |
First Trust Large Capital Growth Alphadex Fund-Aktien (FTC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $164.0 | $156.3 | $7.71 | 255,699.0 | +1.01% |
| 2025-11 | $164.2 | $148.5 | $15.64 | 271,344.0 | -2.21% |
| 2025-10 | $165.2 | $155.8 | $9.32 | 311,800.0 | +1.75% |
| 2025-09 | $162.9 | $154.0 | $8.83 | 266,608.0 | +2.53% |
| 2025-08 | $159.8 | $151.6 | $8.18 | 326,611.0 | +0.48% |
| 2025-07 | $157.8 | $149.1 | $8.71 | 490,867.0 | +3.30% |
| 2025-06 | $151.0 | $142.3 | $8.65 | 572,172.0 | +5.37% |
| 2025-05 | $144.1 | $133.4 | $10.74 | 498,852.0 | +7.71% |
| 2025-04 | $135.1 | $113.1 | $21.93 | 861,579.0 | +1.23% |
| 2025-03 | $142.6 | $127.1 | $15.50 | 759,625.0 | -6.94% |
| 2025-02 | $149.0 | $138.3 | $10.67 | 376,340.0 | -3.15% |
| 2025-01 | $147.5 | $136.0 | $11.55 | 674,886.0 | +5.45% |
First Trust Large Capital Growth Alphadex Fund-Aktien (FTC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $149.2 | $137.2 | $11.94 | 421,135.0 | -6.30% |
| 2024-11 | $148.3 | $132.4 | $15.88 | 497,638.0 | +11.55% |
| 2024-10 | $136.4 | $129.4 | $6.95 | 657,456.0 | +1.14% |
| 2024-09 | $131.9 | $120.9 | $10.92 | 871,669.0 | +3.24% |
| 2024-08 | $127.3 | $113.3 | $14.01 | 445,316.0 | +3.43% |
| 2024-07 | $127.0 | $120.0 | $6.97 | 418,969.0 | +0.46% |
| 2024-06 | $124.2 | $117.9 | $6.30 | 304,321.0 | +1.90% |
| 2024-05 | $123.1 | $115.5 | $7.64 | 482,925.0 | +3.07% |
| 2024-04 | $123.9 | $113.1 | $10.77 | 552,804.0 | -5.36% |
| 2024-03 | $124.0 | $119.3 | $4.67 | 412,904.0 | +2.49% |
| 2024-02 | $120.3 | $111.9 | $8.38 | 925,925.0 | +7.76% |
| 2024-01 | $113.8 | $106.1 | $7.68 | 1,056,152.0 | +1.89% |
0.12%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):