Holen Sie sich die Stockscreener-App
164.83
0.99%
1.7361
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 |
|---|---|---|---|---|---|
| 2026-01-09 | $165.0 | $164.1 | $0.9201 | 20,409.0 | +0.86% |
| 2026-01-08 | $164.5 | $162.6 | $1.90 | 13,309.0 | -1.10% |
| 2026-01-07 | $165.8 | $164.4 | $1.39 | 20,503.0 | -0.79% |
| 2026-01-06 | $166.4 | $163.7 | $2.69 | 15,045.0 | +1.31% |
| 2026-01-05 | $164.4 | $162.9 | $1.51 | 6,485.0 | +1.31% |
| 2026-01-02 | $162.1 | $160.4 | $1.65 | 8,237.0 | +1.29% |
| 2025-12-31 | $161.6 | $159.9 | $1.73 | 7,467.0 | -0.99% |
| 2025-12-30 | $162.4 | $161.4 | $0.9663 | 11,459.0 | -0.30% |
| 2025-12-29 | $162.5 | $161.6 | $0.9323 | 9,599.0 | -0.61% |
| 2025-12-26 | $163.2 | $162.6 | $0.609 | 21,944.0 | -0.21% |
| 2025-12-24 | $163.3 | $162.7 | $0.5563 | 2,818.0 | +0.29% |
| 2025-12-23 | $162.9 | $162.1 | $0.8209 | 6,993.0 | -0.08% |
| 2025-12-22 | $163.3 | $162.4 | $0.94 | 9,090.0 | +1.00% |
| 2025-12-19 | $161.6 | $159.1 | $2.49 | 5,447.0 | +1.78% |
| 2025-12-18 | $159.4 | $158.0 | $1.37 | 6,816.0 | +1.43% |
| 2025-12-17 | $160.0 | $156.3 | $3.74 | 13,284.0 | -1.95% |
| 2025-12-16 | $159.9 | $158.4 | $1.50 | 8,842.0 | +0.02% |
| 2025-12-15 | $161.1 | $159.4 | $1.76 | 10,363.0 | -0.46% |
| 2025-12-12 | $163.4 | $159.3 | $4.09 | 4,618.0 | -2.36% |
| 2025-12-11 | $164.0 | $161.2 | $2.81 | 8,687.0 | +0.87% |
| 2025-12-10 | $163.1 | $160.6 | $2.48 | 4,343.0 | +1.09% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $166.4 | $160.4 | $5.95 | 83,988.0 | +2.89% |
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% |
0.82%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):