Holen Sie sich die Stockscreener-App
45.81
0.07%
-0.03
Handel nachbörslich:
45.80
-0.01
-0.02%
First Trust Senior Loan Fund Etf-Aktien (FTSL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-23 | $45.83 | $45.80 | $0.03 | 180,466.0 | -0.07% |
| 2026-01-22 | $45.84 | $45.80 | $0.04 | 255,764.0 | +0.09% |
| 2026-01-21 | $45.84 | $45.78 | $0.06 | 318,245.0 | -0.48% |
| 2026-01-20 | $46.07 | $46.01 | $0.06 | 252,672.0 | -0.14% |
| 2026-01-16 | $46.09 | $46.05 | $0.04 | 222,959.0 | +0.03% |
| 2026-01-15 | $46.09 | $46.05 | $0.04 | 265,330.0 | -0.02% |
| 2026-01-14 | $46.08 | $46.05 | $0.0312 | 214,716.0 | +0.02% |
| 2026-01-13 | $46.09 | $46.05 | $0.04 | 266,081.0 | -0.02% |
| 2026-01-12 | $46.08 | $46.03 | $0.05 | 227,871.0 | +0.04% |
| 2026-01-09 | $46.06 | $46.02 | $0.04 | 186,916.0 | +0.13% |
| 2026-01-08 | $46.06 | $46.00 | $0.0572 | 214,866.0 | -0.07% |
| 2026-01-07 | $46.03 | $45.99 | $0.04 | 276,625.0 | +0.09% |
| 2026-01-06 | $46.00 | $45.95 | $0.05 | 294,519.0 | +0.02% |
| 2026-01-05 | $45.98 | $45.94 | $0.04 | 247,137.0 | +0.15% |
| 2026-01-02 | $45.92 | $45.88 | $0.04 | 169,442.0 | +0.07% |
| 2025-12-31 | $45.93 | $45.87 | $0.06 | 405,894.0 | +0.00% |
| 2025-12-30 | $45.93 | $45.87 | $0.06 | 591,885.0 | -0.04% |
| 2025-12-29 | $45.93 | $45.88 | $0.05 | 207,073.0 | +0.11% |
| 2025-12-26 | $45.95 | $45.82 | $0.13 | 132,868.0 | -0.11% |
First Trust Senior Loan Fund Etf-Aktien (FTSL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Senior Loan Fund Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FTSL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Senior Loan Fund Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Senior Loan Fund Etf-Aktien (FTSL) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $46.09 | $45.78 | $0.31 | 3,774,075.0 | -0.15% |
First Trust Senior Loan Fund Etf-Aktien (FTSL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $46.05 | $45.76 | $0.2874 | 5,294,776.0 | -0.03% |
| 2025-11 | $46.00 | $45.39 | $0.6085 | 4,726,656.0 | +0.21% |
| 2025-10 | $45.90 | $45.15 | $0.75 | 6,883,587.0 | -0.09% |
| 2025-09 | $46.15 | $45.80 | $0.3499 | 5,650,096.0 | -0.26% |
| 2025-08 | $46.11 | $45.06 | $1.05 | 4,375,294.0 | +0.09% |
| 2025-07 | $46.19 | $45.88 | $0.31 | 5,408,250.0 | +0.07% |
| 2025-06 | $46.08 | $45.75 | $0.33 | 5,236,553.0 | +0.20% |
| 2025-05 | $46.01 | $45.55 | $0.46 | 5,795,158.0 | +0.48% |
| 2025-04 | $45.88 | $44.30 | $1.58 | 10,173,007.0 | -0.15% |
| 2025-03 | $46.14 | $45.49 | $0.65 | 5,943,671.0 | -0.67% |
| 2025-02 | $46.30 | $45.95 | $0.35 | 5,362,075.0 | -0.67% |
| 2025-01 | $46.52 | $46.12 | $0.40 | 6,311,093.0 | +0.06% |
First Trust Senior Loan Fund Etf-Aktien (FTSL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $46.55 | $46.01 | $0.54 | 5,498,821.0 | -0.09% |
| 2024-11 | $46.53 | $45.93 | $0.60 | 4,637,925.0 | +0.85% |
| 2024-10 | $46.26 | $45.86 | $0.40 | 5,821,473.0 | +0.07% |
| 2024-09 | $46.28 | $45.75 | $0.5299 | 6,955,513.0 | -0.11% |
| 2024-08 | $46.27 | $45.23 | $1.04 | 6,527,908.0 | -0.15% |
| 2024-07 | $46.25 | $45.76 | $0.49 | 4,988,824.0 | +0.66% |
| 2024-06 | $46.25 | $45.69 | $0.56 | 4,661,293.0 | -0.70% |
| 2024-05 | $46.55 | $45.90 | $0.65 | 5,045,412.0 | +0.17% |
| 2024-04 | $46.54 | $45.95 | $0.59 | 6,143,927.0 | -0.56% |
| 2024-03 | $46.99 | $45.95 | $1.04 | 6,142,912.0 | +0.11% |
| 2024-02 | $46.18 | $45.81 | $0.37 | 6,478,394.0 | +0.65% |
| 2024-01 | $46.20 | $45.78 | $0.42 | 7,678,559.0 | -0.46% |
0.60%
0.52%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):