Holen Sie sich die Stockscreener-App
46.08
0.73%
-0.34
Handel nachbörslich:
46.07
-0.010
-0.02%
First Trust Value Line Dividend Index Fund-Aktien (FVD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-31 | $46.48 | $46.06 | $0.42 | 627,176.0 | -0.73% |
| 2025-12-30 | $46.48 | $46.36 | $0.125 | 499,063.0 | -0.06% |
| 2025-12-29 | $46.52 | $46.38 | $0.14 | 437,617.0 | +0.06% |
| 2025-12-26 | $46.48 | $46.28 | $0.19 | 411,324.0 | +0.02% |
| 2025-12-24 | $46.48 | $46.25 | $0.225 | 153,085.0 | +0.32% |
| 2025-12-23 | $46.34 | $46.21 | $0.1299 | 442,334.0 | +0.06% |
| 2025-12-22 | $46.30 | $45.92 | $0.377 | 516,525.0 | +0.43% |
| 2025-12-19 | $46.27 | $45.99 | $0.28 | 456,569.0 | -0.30% |
| 2025-12-18 | $46.40 | $46.10 | $0.30 | 546,057.0 | -0.13% |
| 2025-12-17 | $46.35 | $46.08 | $0.2698 | 467,201.0 | +0.28% |
| 2025-12-16 | $46.48 | $45.97 | $0.51 | 756,071.0 | -0.58% |
| 2025-12-15 | $46.42 | $46.16 | $0.265 | 456,962.0 | +0.50% |
| 2025-12-12 | $46.30 | $46.07 | $0.2249 | 402,410.0 | -0.52% |
| 2025-12-11 | $46.52 | $46.08 | $0.435 | 395,991.0 | +0.80% |
| 2025-12-10 | $46.11 | $45.63 | $0.48 | 561,448.0 | +0.90% |
| 2025-12-09 | $46.00 | $45.57 | $0.4266 | 1,149,055.0 | -0.26% |
| 2025-12-08 | $46.02 | $45.69 | $0.33 | 395,428.0 | -0.72% |
| 2025-12-05 | $46.18 | $46.02 | $0.1565 | 566,126.0 | -0.07% |
| 2025-12-04 | $46.29 | $46.04 | $0.25 | 496,330.0 | -0.11% |
| 2025-12-03 | $46.30 | $46.05 | $0.255 | 425,153.0 | +0.30% |
First Trust Value Line Dividend Index Fund-Aktien (FVD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Value Line Dividend Index Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FVD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Value Line Dividend Index Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Value Line Dividend Index Fund-Aktien (FVD) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|
First Trust Value Line Dividend Index Fund-Aktien (FVD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $46.54 | $45.57 | $0.9666 | 10,526,501.0 | -0.34% |
| 2025-11 | $46.67 | $44.63 | $2.04 | 14,600,443.0 | +3.21% |
| 2025-10 | $46.40 | $44.86 | $1.54 | 20,797,107.0 | -2.40% |
| 2025-09 | $46.60 | $45.37 | $1.23 | 10,955,507.0 | -0.41% |
| 2025-08 | $47.01 | $44.59 | $2.42 | 10,684,159.0 | +3.34% |
| 2025-07 | $46.08 | $44.62 | $1.46 | 13,279,492.0 | +0.51% |
| 2025-06 | $45.10 | $44.12 | $0.985 | 13,278,189.0 | -0.11% |
| 2025-05 | $45.25 | $43.43 | $1.82 | 11,828,301.0 | +2.15% |
| 2025-04 | $44.81 | $40.06 | $4.75 | 17,265,274.0 | -1.75% |
| 2025-03 | $46.07 | $43.81 | $2.26 | 11,729,400.0 | -1.61% |
| 2025-02 | $45.42 | $43.79 | $1.63 | 12,004,493.0 | +1.89% |
| 2025-01 | $45.03 | $42.46 | $2.57 | 12,637,179.0 | +1.92% |
First Trust Value Line Dividend Index Fund-Aktien (FVD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $46.77 | $43.25 | $3.52 | 10,399,794.0 | -6.90% |
| 2024-11 | $46.83 | $44.42 | $2.41 | 9,646,855.0 | +4.64% |
| 2024-10 | $45.97 | $44.61 | $1.36 | 9,652,561.0 | -1.89% |
| 2024-09 | $45.72 | $43.71 | $2.01 | 12,505,197.0 | +1.54% |
| 2024-08 | $44.85 | $42.02 | $2.84 | 17,238,373.0 | +3.49% |
| 2024-07 | $43.61 | $40.38 | $3.23 | 16,950,637.0 | +6.23% |
| 2024-06 | $41.85 | $40.58 | $1.27 | 15,484,515.0 | -2.47% |
| 2024-05 | $42.50 | $40.62 | $1.88 | 19,367,561.0 | +2.45% |
| 2024-04 | $42.21 | $39.86 | $2.35 | 26,145,163.0 | -3.43% |
| 2024-03 | $42.29 | $40.81 | $1.48 | 21,668,702.0 | +2.85% |
| 2024-02 | $41.26 | $39.73 | $1.53 | 23,388,205.0 | +2.04% |
| 2024-01 | $40.82 | $39.80 | $1.02 | 23,652,007.0 | -0.79% |
0.72%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):