Holen Sie sich die Stockscreener-App
69.93
2.33%
1.5917
First Trust Consumer Discretionary Alphadex Fund-Aktien (FXD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07-27 | $69.93 | $69.58 | $0.353 | 15,618.0 | +2.33% |
| 2026-07-24 | $68.89 | $67.71 | $1.18 | 36,005.0 | +1.53% |
| 2026-07-23 | $67.85 | $67.19 | $0.66 | 4,298.0 | -1.96% |
| 2026-07-22 | $68.97 | $68.52 | $0.45 | 9,445.0 | -0.03% |
| 2026-07-21 | $68.92 | $68.61 | $0.31 | 57,651.0 | -0.36% |
| 2026-07-20 | $69.67 | $68.79 | $0.8783 | 4,184.0 | -0.61% |
| 2026-07-17 | $69.95 | $69.17 | $0.78 | 4,235.0 | -1.19% |
| 2026-07-16 | $70.41 | $69.16 | $1.25 | 7,903.0 | +1.47% |
| 2026-07-15 | $69.84 | $68.61 | $1.23 | 5,910.0 | +1.18% |
| 2026-07-14 | $68.70 | $68.08 | $0.62 | 6,076.0 | -0.34% |
| 2026-07-13 | $69.38 | $68.59 | $0.7917 | 3,889.0 | -0.36% |
| 2026-07-10 | $69.09 | $68.51 | $0.58 | 6,977.0 | +0.64% |
| 2026-07-09 | $68.60 | $67.37 | $1.23 | 4,068.0 | +1.29% |
| 2026-07-08 | $68.06 | $66.92 | $1.14 | 13,772.0 | -1.99% |
| 2026-07-07 | $69.68 | $68.71 | $0.97 | 13,191.0 | -0.35% |
| 2026-07-06 | $69.75 | $68.77 | $0.98 | 4,753.0 | -0.74% |
| 2026-07-02 | $69.92 | $68.98 | $0.94 | 11,977.0 | +0.94% |
| 2026-07-01 | $69.82 | $69.00 | $0.82 | 27,547.0 | -0.23% |
| 2026-06-30 | $69.39 | $68.95 | $0.435 | 4,543.0 | -0.49% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $70.41 | $66.92 | $3.49 | 253,117.0 | +1.11% |
| 2026-06 | $70.71 | $66.28 | $4.43 | 130,654.0 | +1.78% |
| 2026-05 | $68.70 | $62.69 | $6.01 | 209,321.0 | +1.32% |
| 2026-04 | $72.37 | $62.89 | $9.48 | 200,288.0 | +4.77% |
| 2026-03 | $68.76 | $61.86 | $6.90 | 416,505.0 | -7.86% |
| 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% |
0.12%
0.30%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):