Holen Sie sich die Stockscreener-App
67.50
1.41%
0.94
First Trust Consumer Discretionary Alphadex Fund-Aktien (FXD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-26 | $67.56 | $66.57 | $0.99 | 3,228.0 | +1.41% |
| 2025-11-25 | $66.74 | $65.61 | $1.13 | 5,345.0 | +3.15% |
| 2025-11-24 | $64.94 | $64.36 | $0.58 | 8,137.0 | -0.06% |
| 2025-11-21 | $64.94 | $63.50 | $1.44 | 33,211.0 | +3.35% |
| 2025-11-20 | $64.36 | $62.47 | $1.89 | 15,649.0 | -1.67% |
| 2025-11-19 | $63.79 | $63.31 | $0.48 | 3,144.0 | -0.34% |
| 2025-11-18 | $63.97 | $63.22 | $0.75 | 6,372.0 | +0.21% |
| 2025-11-17 | $64.99 | $63.39 | $1.60 | 79,265.0 | -2.41% |
| 2025-11-14 | $65.58 | $65.14 | $0.445 | 10,493.0 | -0.96% |
| 2025-11-13 | $66.98 | $65.82 | $1.16 | 7,452.0 | -1.64% |
| 2025-11-12 | $67.11 | $66.60 | $0.505 | 14,389.0 | +0.79% |
| 2025-11-11 | $66.56 | $66.22 | $0.3425 | 7,069.0 | +0.32% |
| 2025-11-10 | $66.37 | $65.86 | $0.5127 | 5,819.0 | +0.72% |
| 2025-11-07 | $65.71 | $64.38 | $1.33 | 6,233.0 | +2.03% |
| 2025-11-06 | $65.18 | $64.23 | $0.945 | 7,356.0 | -1.50% |
| 2025-11-05 | $65.78 | $64.55 | $1.23 | 12,092.0 | +1.26% |
| 2025-11-04 | $64.89 | $64.57 | $0.32 | 14,561.0 | -1.51% |
| 2025-11-03 | $65.77 | $64.92 | $0.8492 | 117,705.0 | -0.43% |
| 2025-10-31 | $65.90 | $65.32 | $0.58 | 23,761.0 | +0.22% |
| 2025-10-30 | $66.70 | $65.70 | $1.00 | 5,317.0 | -1.02% |
| 2025-10-29 | $67.45 | $66.22 | $1.23 | 92,845.0 | -1.83% |
| 2025-10-28 | $67.93 | $67.54 | $0.39 | 8,823.0 | -0.57% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $67.56 | $62.47 | $5.09 | 357,520.0 | +2.51% |
| 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% |
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% |
0.58%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):