Holen Sie sich die Stockscreener-App
140.97
2.23%
3.07
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $141.2 | $137.5 | $3.76 | 46,513.0 | +2.23% |
| 2024-12-19 | $139.8 | $137.9 | $1.93 | 11,877.0 | -0.34% |
| 2024-12-18 | $143.9 | $138.4 | $5.57 | 11,308.0 | -3.57% |
| 2024-12-17 | $144.5 | $143.3 | $1.21 | 13,740.0 | -1.09% |
| 2024-12-16 | $145.6 | $144.7 | $0.9099 | 7,771.0 | +0.23% |
| 2024-12-13 | $145.2 | $144.1 | $1.09 | 85,236.0 | +0.26% |
| 2024-12-12 | $145.5 | $144.4 | $1.08 | 13,246.0 | -0.47% |
| 2024-12-11 | $145.5 | $145.0 | $0.5492 | 17,831.0 | +0.41% |
| 2024-12-10 | $145.6 | $143.9 | $1.68 | 16,593.0 | -0.54% |
| 2024-12-09 | $149.0 | $145.2 | $3.71 | 10,406.0 | -2.58% |
| 2024-12-06 | $149.1 | $148.3 | $0.771 | 14,860.0 | +0.49% |
| 2024-12-05 | $149.2 | $148.1 | $1.01 | 41,422.0 | +0.09% |
| 2024-12-04 | $148.7 | $147.7 | $0.9854 | 14,614.0 | +0.64% |
| 2024-12-03 | $147.7 | $146.6 | $1.15 | 27,071.0 | +0.25% |
| 2024-12-02 | $148.1 | $146.9 | $1.17 | 38,998.0 | -0.92% |
| 2024-11-29 | $148.3 | $147.7 | $0.61 | 4,198.0 | +0.58% |
| 2024-11-27 | $148.2 | $146.9 | $1.30 | 8,120.0 | -0.06% |
| 2024-11-26 | $147.8 | $147.1 | $0.79 | 117,096.0 | +0.48% |
| 2024-11-25 | $147.9 | $146.4 | $1.56 | 14,024.0 | +0.30% |
| 2024-11-22 | $146.7 | $145.5 | $1.16 | 10,196.0 | +0.88% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $149.2 | $137.5 | $11.70 | 417,999.0 | -4.94% |
| 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% |
First Trust Large Capital Growth Alphadex Fund-Aktien (FTC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $110.0 | $103.4 | $6.63 | 650,742.0 | +5.63% |
| 2023-11 | $104.0 | $93.13 | $10.87 | 1,082,817.0 | +11.43% |
| 2023-10 | $99.62 | $91.36 | $8.26 | 1,690,494.0 | -3.80% |
| 2023-09 | $102.8 | $95.49 | $7.34 | 978,472.0 | -5.13% |
| 2023-08 | $104.2 | $96.81 | $7.36 | 1,038,534.0 | -2.05% |
| 2023-07 | $104.8 | $98.60 | $6.18 | 605,385.0 | +2.79% |
| 2023-06 | $101.4 | $92.26 | $9.13 | 876,422.0 | +9.68% |
| 2023-05 | $94.54 | $90.82 | $3.72 | 803,072.0 | -1.16% |
| 2023-04 | $94.52 | $91.08 | $3.44 | 840,773.0 | +0.42% |
| 2023-03 | $95.16 | $87.22 | $7.94 | 972,319.0 | +0.94% |
| 2023-02 | $96.65 | $91.88 | $4.77 | 495,389.0 | -3.50% |
| 2023-01 | $95.74 | $89.76 | $5.98 | 680,599.0 | +4.35% |
First Trust Large Capital Growth Alphadex Fund-Aktien (FTC) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $98.78 | $90.30 | $8.48 | 1,116,802.0 | -6.37% |
| 2022-11 | $98.01 | $90.44 | $7.57 | 786,610.0 | +4.50% |
| 2022-10 | $94.18 | $84.56 | $9.62 | 763,260.0 | +9.35% |
| 2022-09 | $98.04 | $85.18 | $12.86 | 594,309.0 | -8.91% |
| 2022-08 | $101.3 | $93.81 | $7.47 | 688,999.0 | -3.05% |
| 2022-07 | $97.03 | $86.14 | $10.89 | 642,400.0 | +9.90% |
| 2022-06 | $98.17 | $84.65 | $13.52 | 879,282.0 | -8.64% |
| 2022-05 | $99.97 | $89.01 | $10.96 | 1,084,974.0 | +0.30% |
| 2022-04 | $107.6 | $96.09 | $11.50 | 900,304.0 | -9.85% |
| 2022-03 | $109.7 | $96.71 | $13.03 | 1,047,783.0 | +2.71% |
| 2022-02 | $110.0 | $96.10 | $13.90 | 1,801,689.0 | -1.58% |
| 2022-01 | $120.5 | $98.51 | $21.98 | 1,895,733.0 | -12.22% |
1.17%
0.28%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):