Holen Sie sich die Stockscreener-App
63.86
1.11%
-0.72
Handel nachbörslich:
63.86
First Trust Consumer Discretionary Alphadex Fund-Aktien (FXD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-26 | $64.75 | $63.76 | $0.995 | 4,898.0 | -1.11% |
| 2026-03-25 | $64.58 | $64.03 | $0.555 | 40,441.0 | +0.50% |
| 2026-03-24 | $64.60 | $63.49 | $1.11 | 11,757.0 | +0.25% |
| 2026-03-23 | $64.79 | $63.96 | $0.83 | 16,111.0 | +2.43% |
| 2026-03-20 | $63.30 | $62.28 | $1.02 | 9,170.0 | -1.96% |
| 2026-03-19 | $63.83 | $63.06 | $0.765 | 5,334.0 | +0.28% |
| 2026-03-18 | $64.80 | $63.65 | $1.15 | 3,288.0 | -1.70% |
| 2026-03-17 | $65.29 | $64.61 | $0.6751 | 18,082.0 | +1.01% |
| 2026-03-16 | $64.57 | $64.02 | $0.55 | 9,734.0 | +0.99% |
| 2026-03-13 | $64.39 | $63.44 | $0.955 | 7,692.0 | -0.39% |
| 2026-03-12 | $64.77 | $63.72 | $1.05 | 14,017.0 | -2.37% |
| 2026-03-11 | $65.75 | $65.02 | $0.73 | 14,464.0 | -0.56% |
| 2026-03-10 | $66.57 | $65.53 | $1.03 | 5,619.0 | -0.83% |
| 2026-03-09 | $66.20 | $63.73 | $2.48 | 6,992.0 | +0.05% |
| 2026-03-06 | $66.18 | $65.48 | $0.70 | 14,744.0 | -2.14% |
| 2026-03-05 | $68.38 | $67.09 | $1.29 | 11,230.0 | -0.97% |
| 2026-03-04 | $68.76 | $67.93 | $0.83 | 34,313.0 | +0.34% |
| 2026-03-03 | $68.25 | $66.07 | $2.18 | 18,296.0 | -0.56% |
| 2026-03-02 | $68.53 | $67.45 | $1.08 | 122,967.0 | -1.52% |
| 2026-02-27 | $69.48 | $69.05 | $0.4257 | 3,316.0 | -1.21% |
| 2026-02-26 | $70.36 | $69.40 | $0.96 | 20,681.0 | +1.72% |
| 2026-02-25 | $69.25 | $68.63 | $0.622 | 14,586.0 | -0.53% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $68.76 | $62.28 | $6.48 | 374,047.0 | -8.09% |
| 2026-02 | $72.00 | $68.32 | $3.68 | 411,483.0 | +0.94% |
| 2026-01 | $72.35 | $68.36 | $3.99 | 520,815.0 | +0.67% |
First Trust Consumer Discretionary Alphadex Fund-Aktien (FXD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $70.54 | $67.25 | $3.29 | 209,903.0 | +2.00% |
| 2025-11 | $67.78 | $62.47 | $5.31 | 370,271.0 | +2.71% |
| 2025-10 | $68.62 | $64.28 | $4.34 | 459,498.0 | -3.48% |
| 2025-09 | $70.68 | $67.58 | $3.10 | 390,876.0 | -0.74% |
| 2025-08 | $69.21 | $63.34 | $5.87 | 678,393.0 | +6.39% |
| 2025-07 | $66.98 | $63.21 | $3.77 | 1,144,073.0 | +1.83% |
| 2025-06 | $63.63 | $60.46 | $3.17 | 573,900.0 | +3.09% |
| 2025-05 | $63.30 | $56.67 | $6.63 | 1,306,626.0 | +8.69% |
| 2025-04 | $59.82 | $49.83 | $9.99 | 5,053,019.0 | -2.19% |
| 2025-03 | $64.12 | $55.97 | $8.15 | 20,319,245.0 | -8.78% |
| 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% |
0.69%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):