Holen Sie sich die Stockscreener-App
31.40
1.49%
0.46
First Trust Nasdaq Bank Etf-Aktien (FTXO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-03 | $31.41 | $30.82 | $0.5888 | 13,703.0 | +1.49% |
| 2025-06-02 | $30.94 | $30.45 | $0.49 | 18,584.0 | -0.29% |
| 2025-05-30 | $31.09 | $30.83 | $0.26 | 32,702.0 | -0.26% |
| 2025-05-29 | $31.13 | $30.85 | $0.28 | 34,880.0 | +0.61% |
| 2025-05-28 | $31.25 | $30.88 | $0.3763 | 18,805.0 | -1.09% |
| 2025-05-27 | $31.26 | $30.66 | $0.595 | 29,075.0 | +2.36% |
| 2025-05-23 | $30.67 | $30.08 | $0.5899 | 25,409.0 | -0.52% |
| 2025-05-22 | $30.88 | $30.50 | $0.3769 | 19,205.0 | +0.33% |
| 2025-05-21 | $31.40 | $30.60 | $0.80 | 17,148.0 | -3.32% |
| 2025-05-20 | $31.83 | $31.64 | $0.1898 | 106,106.0 | -0.57% |
| 2025-05-19 | $31.91 | $31.59 | $0.3208 | 86,925.0 | -0.28% |
| 2025-05-16 | $32.02 | $31.68 | $0.3411 | 20,411.0 | +0.00% |
| 2025-05-15 | $31.94 | $31.68 | $0.26 | 41,692.0 | +0.13% |
| 2025-05-14 | $31.93 | $31.77 | $0.1588 | 26,346.0 | +0.00% |
| 2025-05-13 | $32.00 | $31.58 | $0.4183 | 64,823.0 | +1.01% |
| 2025-05-12 | $31.84 | $31.48 | $0.3602 | 38,398.0 | +4.33% |
| 2025-05-09 | $30.39 | $30.15 | $0.2399 | 130,475.0 | -0.10% |
| 2025-05-08 | $30.50 | $30.02 | $0.47 | 25,214.0 | +1.82% |
| 2025-05-07 | $29.99 | $29.69 | $0.30 | 26,007.0 | +0.51% |
| 2025-05-06 | $29.98 | $29.59 | $0.39 | 53,883.0 | -1.33% |
First Trust Nasdaq Bank Etf-Aktien (FTXO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Nasdaq Bank Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FTXO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Nasdaq Bank Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Nasdaq Bank Etf-Aktien (FTXO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $31.41 | $30.45 | $0.9598 | 45,990.0 | +1.19% |
| 2025-05 | $32.02 | $28.81 | $3.21 | 990,636.0 | +7.30% |
| 2025-04 | $30.63 | $25.05 | $5.58 | 1,740,438.0 | -4.87% |
| 2025-03 | $33.53 | $28.84 | $4.69 | 1,098,262.0 | -8.43% |
| 2025-02 | $34.89 | $32.27 | $2.62 | 1,264,784.0 | -2.90% |
| 2025-01 | $34.56 | $31.22 | $3.34 | 1,670,916.0 | +7.49% |
First Trust Nasdaq Bank Etf-Aktien (FTXO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $34.74 | $31.15 | $3.59 | 1,610,807.0 | -8.91% |
| 2024-11 | $35.58 | $30.06 | $5.52 | 2,051,551.0 | +14.05% |
| 2024-10 | $31.29 | $28.03 | $3.26 | 393,788.0 | +5.26% |
| 2024-09 | $29.80 | $27.50 | $2.30 | 268,322.0 | -2.48% |
| 2024-08 | $29.84 | $25.95 | $3.89 | 513,278.0 | +0.84% |
| 2024-07 | $30.06 | $26.32 | $3.74 | 566,115.0 | +11.42% |
| 2024-06 | $26.84 | $25.21 | $1.62 | 522,767.0 | -0.78% |
| 2024-05 | $27.80 | $25.89 | $1.91 | 486,748.0 | +3.29% |
| 2024-04 | $27.12 | $24.72 | $2.40 | 412,971.0 | -4.59% |
| 2024-03 | $27.14 | $24.92 | $2.22 | 628,504.0 | +7.07% |
| 2024-02 | $25.55 | $23.61 | $1.94 | 884,619.0 | +1.24% |
| 2024-01 | $26.09 | $23.84 | $2.25 | 1,984,815.0 | -0.87% |
First Trust Nasdaq Bank Etf-Aktien (FTXO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $25.92 | $22.46 | $3.46 | 1,484,827.0 | +12.22% |
| 2023-11 | $22.56 | $19.36 | $3.20 | 866,639.0 | +15.11% |
| 2023-10 | $21.09 | $18.94 | $2.15 | 572,136.0 | -5.39% |
| 2023-09 | $22.00 | $20.19 | $1.81 | 514,032.0 | -4.35% |
| 2023-08 | $23.73 | $21.09 | $2.64 | 857,800.0 | -9.04% |
| 2023-07 | $24.10 | $20.78 | $3.32 | 640,165.0 | +11.95% |
| 2023-06 | $22.34 | $20.29 | $2.05 | 1,059,189.0 | +4.71% |
| 2023-05 | $21.48 | $18.66 | $2.82 | 1,682,738.0 | -5.17% |
| 2023-04 | $22.29 | $20.36 | $1.93 | 2,138,716.0 | +0.54% |
| 2023-03 | $28.19 | $19.75 | $8.44 | 2,787,614.0 | -24.58% |
| 2023-02 | $29.62 | $27.67 | $1.95 | 980,024.0 | -1.95% |
| 2023-01 | $28.76 | $26.04 | $2.72 | 1,512,809.0 | +9.83% |
0.53%
0.76%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):