Holen Sie sich die Stockscreener-App
156.57
0.24%
-0.375
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 |
|---|---|---|---|---|---|
| 2025-09-05 | $158.4 | $155.0 | $3.43 | 14,530.0 | -0.24% |
| 2025-09-04 | $156.9 | $155.7 | $1.27 | 9,878.0 | +1.02% |
| 2025-09-03 | $155.8 | $154.7 | $1.15 | 8,164.0 | +0.14% |
| 2025-09-02 | $155.5 | $154.0 | $1.42 | 32,737.0 | -0.99% |
| 2025-08-29 | $157.0 | $156.3 | $0.627 | 9,151.0 | -0.94% |
| 2025-08-28 | $159.8 | $157.2 | $2.51 | 7,730.0 | +0.97% |
| 2025-08-27 | $157.2 | $156.5 | $0.6899 | 9,353.0 | +0.07% |
| 2025-08-26 | $156.8 | $155.4 | $1.44 | 23,300.0 | +0.64% |
| 2025-08-25 | $156.5 | $155.6 | $0.9081 | 22,443.0 | -0.48% |
| 2025-08-22 | $157.4 | $156.3 | $1.06 | 19,834.0 | +1.52% |
| 2025-08-21 | $154.6 | $153.5 | $1.03 | 11,856.0 | -0.40% |
| 2025-08-20 | $154.6 | $152.6 | $1.97 | 8,672.0 | +0.05% |
| 2025-08-19 | $156.4 | $154.2 | $2.16 | 11,625.0 | -1.32% |
| 2025-08-18 | $156.7 | $155.7 | $1.00 | 16,204.0 | +0.56% |
| 2025-08-15 | $156.1 | $155.3 | $0.8238 | 6,295.0 | -0.16% |
| 2025-08-14 | $156.7 | $155.3 | $1.40 | 9,469.0 | -0.78% |
| 2025-08-13 | $158.0 | $155.8 | $2.24 | 11,190.0 | +0.00% |
| 2025-08-12 | $157.2 | $155.8 | $1.40 | 7,351.0 | +1.60% |
| 2025-08-11 | $155.8 | $154.6 | $1.18 | 6,278.0 | -0.33% |
| 2025-08-08 | $156.7 | $155.1 | $1.52 | 10,557.0 | -0.28% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $158.4 | $154.0 | $4.39 | 79,839.0 | -0.08% |
| 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% |
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% |
0.32%
0.49%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):