Holen Sie sich die Stockscreener-App
62.11
2.13%
-1.35
Handel nachbörslich:
62.11
First Trust Consumer Discretionary Alphadex Fund-Aktien (FXD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03-03 | $64.12 | $61.81 | $2.31 | 24,486.0 | -2.13% |
| 2025-02-28 | $63.48 | $62.73 | $0.7504 | 25,767.0 | +0.71% |
| 2025-02-27 | $64.20 | $62.96 | $1.24 | 29,093.0 | -1.98% |
| 2025-02-26 | $65.10 | $64.21 | $0.89 | 37,338.0 | +0.06% |
| 2025-02-25 | $64.51 | $63.65 | $0.862 | 30,376.0 | -0.36% |
| 2025-02-24 | $64.88 | $63.84 | $1.04 | 37,360.0 | +0.36% |
| 2025-02-21 | $66.51 | $64.13 | $2.38 | 30,087.0 | -2.96% |
| 2025-02-20 | $66.66 | $65.76 | $0.8994 | 18,841.0 | -1.03% |
| 2025-02-19 | $66.98 | $66.64 | $0.34 | 18,841.0 | -0.54% |
| 2025-02-18 | $67.29 | $66.90 | $0.39 | 22,103.0 | +0.37% |
| 2025-02-14 | $67.11 | $66.70 | $0.41 | 102,371.0 | +0.36% |
| 2025-02-13 | $66.81 | $66.16 | $0.65 | 30,105.0 | +1.44% |
| 2025-02-12 | $65.81 | $65.12 | $0.69 | 28,525.0 | -0.07% |
| 2025-02-11 | $65.93 | $65.54 | $0.39 | 21,214.0 | -0.22% |
| 2025-02-10 | $66.46 | $65.87 | $0.59 | 80,981.0 | -0.15% |
| 2025-02-07 | $67.07 | $66.02 | $1.05 | 36,660.0 | -1.25% |
| 2025-02-06 | $67.37 | $66.66 | $0.7139 | 24,371.0 | +0.03% |
| 2025-02-05 | $66.99 | $66.56 | $0.4324 | 40,122.0 | +0.29% |
| 2025-02-04 | $66.73 | $66.16 | $0.57 | 91,339.0 | +1.35% |
First Trust Consumer Discretionary Alphadex Fund-Aktien (FXD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Consumer Discretionary Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FXD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Consumer Discretionary Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Consumer Discretionary Alphadex Fund-Aktien (FXD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03 | $64.12 | $61.81 | $2.31 | 48,972.0 | -2.13% |
| 2025-02 | $67.37 | $62.73 | $4.64 | 750,376.0 | -5.03% |
| 2025-01 | $68.33 | $63.31 | $5.02 | 1,085,360.0 | +3.39% |
First Trust Consumer Discretionary Alphadex Fund-Aktien (FXD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $68.89 | $64.21 | $4.68 | 1,617,663.0 | -4.14% |
| 2024-11 | $68.68 | $62.28 | $6.40 | 479,850.0 | +8.51% |
| 2024-10 | $64.54 | $61.66 | $2.88 | 531,775.0 | -1.56% |
| 2024-09 | $64.15 | $58.47 | $5.69 | 564,760.0 | +2.68% |
| 2024-08 | $62.68 | $54.89 | $7.79 | 1,275,867.0 | +1.57% |
| 2024-07 | $62.03 | $58.44 | $3.59 | 1,436,167.0 | +1.30% |
| 2024-06 | $61.60 | $59.14 | $2.46 | 639,034.0 | -1.59% |
| 2024-05 | $62.27 | $58.00 | $4.27 | 793,941.0 | +4.09% |
| 2024-04 | $64.51 | $58.19 | $6.32 | 1,206,135.0 | -9.37% |
| 2024-03 | $64.64 | $61.34 | $3.30 | 1,001,055.0 | +4.63% |
| 2024-02 | $61.81 | $57.44 | $4.37 | 1,317,971.0 | +7.16% |
| 2024-01 | $58.90 | $56.13 | $2.77 | 1,998,962.0 | -2.41% |
First Trust Consumer Discretionary Alphadex Fund-Aktien (FXD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $59.51 | $53.35 | $6.16 | 1,142,198.0 | +10.45% |
| 2023-11 | $53.81 | $47.32 | $6.49 | 2,306,041.0 | +11.55% |
| 2023-10 | $51.18 | $46.74 | $4.44 | 3,743,707.0 | -6.16% |
| 2023-09 | $54.86 | $49.88 | $4.98 | 2,230,636.0 | -6.23% |
| 2023-08 | $57.06 | $52.32 | $4.74 | 2,429,429.0 | -5.24% |
| 2023-07 | $58.17 | $54.17 | $4.00 | 2,288,028.0 | +3.98% |
| 2023-06 | $55.33 | $48.87 | $6.46 | 3,789,560.0 | +12.08% |
| 2023-05 | $52.68 | $48.80 | $3.88 | 2,645,613.0 | -5.69% |
| 2023-04 | $52.56 | $50.05 | $2.51 | 3,304,331.0 | +0.58% |
| 2023-03 | $54.21 | $48.24 | $5.97 | 25,491,924.0 | -2.15% |
| 2023-02 | $57.47 | $52.55 | $4.92 | 2,871,821.0 | -3.53% |
| 2023-01 | $55.02 | $47.94 | $7.08 | 770,979.0 | +14.20% |
0.92%
1.10%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):