Holen Sie sich die Stockscreener-App
65.85
0.22%
0.1453
First Trust Consumer Discretionary Alphadex Fund-Aktien (FXD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-31 | $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% |
| 2025-10-27 | $68.32 | $67.79 | $0.5299 | 6,256.0 | +0.67% |
| 2025-10-24 | $68.14 | $67.55 | $0.59 | 8,843.0 | -0.09% |
| 2025-10-23 | $67.71 | $67.22 | $0.495 | 9,273.0 | +0.49% |
| 2025-10-22 | $67.82 | $67.07 | $0.751 | 26,569.0 | -0.83% |
| 2025-10-21 | $67.90 | $66.68 | $1.22 | 20,257.0 | +1.65% |
| 2025-10-20 | $66.84 | $66.66 | $0.1824 | 5,526.0 | +0.68% |
| 2025-10-17 | $66.35 | $65.82 | $0.53 | 4,270.0 | +0.38% |
| 2025-10-16 | $66.92 | $65.80 | $1.12 | 4,312.0 | -1.07% |
| 2025-10-15 | $67.54 | $66.74 | $0.7975 | 8,269.0 | +0.05% |
| 2025-10-14 | $66.95 | $64.83 | $2.12 | 5,046.0 | +1.90% |
| 2025-10-13 | $65.57 | $64.98 | $0.59 | 5,948.0 | +1.87% |
| 2025-10-10 | $66.12 | $64.28 | $1.84 | 3,467.0 | -2.38% |
| 2025-10-09 | $66.87 | $65.81 | $1.06 | 7,968.0 | -1.20% |
| 2025-10-08 | $66.88 | $66.55 | $0.33 | 17,231.0 | -0.03% |
| 2025-10-07 | $67.84 | $66.50 | $1.34 | 27,516.0 | -1.74% |
| 2025-10-06 | $68.53 | $67.71 | $0.82 | 23,425.0 | -0.63% |
| 2025-10-03 | $68.62 | $68.24 | $0.3847 | 88,630.0 | -0.22% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $68.62 | $64.28 | $4.34 | 483,259.0 | -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% |
0.09%
0.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):