Holen Sie sich die Stockscreener-App
69.72
1.77%
-1.2546
First Trust Consumer Discretionary Alphadex Fund-Aktien (FXD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-12 | $71.78 | $69.34 | $2.44 | 6,314.0 | -1.77% |
| 2026-02-11 | $71.60 | $70.93 | $0.67 | 6,731.0 | -0.82% |
| 2026-02-10 | $72.00 | $71.34 | $0.66 | 16,031.0 | +0.65% |
| 2026-02-09 | $71.38 | $71.03 | $0.35 | 22,851.0 | -0.71% |
| 2026-02-06 | $71.61 | $70.14 | $1.47 | 83,018.0 | +2.39% |
| 2026-02-05 | $70.94 | $69.79 | $1.15 | 46,194.0 | -1.28% |
| 2026-02-04 | $71.22 | $70.08 | $1.14 | 9,027.0 | +1.71% |
| 2026-02-03 | $70.73 | $69.23 | $1.50 | 11,892.0 | -0.14% |
| 2026-02-02 | $69.86 | $68.75 | $1.11 | 6,176.0 | +1.35% |
| 2026-01-30 | $68.95 | $68.36 | $0.59 | 5,991.0 | -0.62% |
| 2026-01-29 | $69.37 | $68.68 | $0.69 | 15,419.0 | +0.52% |
| 2026-01-28 | $69.73 | $68.78 | $0.9496 | 14,240.0 | -1.07% |
| 2026-01-27 | $70.01 | $69.53 | $0.48 | 5,926.0 | -0.42% |
| 2026-01-26 | $70.34 | $69.91 | $0.4323 | 34,556.0 | -0.59% |
| 2026-01-23 | $70.78 | $70.09 | $0.6895 | 72,001.0 | -0.89% |
| 2026-01-22 | $71.91 | $70.71 | $1.20 | 29,750.0 | -0.10% |
| 2026-01-21 | $71.08 | $70.23 | $0.85 | 9,669.0 | +1.82% |
| 2026-01-20 | $70.80 | $69.66 | $1.14 | 11,206.0 | -2.31% |
| 2026-01-16 | $71.86 | $71.32 | $0.54 | 5,584.0 | -1.05% |
| 2026-01-15 | $72.32 | $71.61 | $0.7091 | 12,150.0 | +0.94% |
| 2026-01-14 | $72.31 | $71.37 | $0.9449 | 10,481.0 | -0.97% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $72.00 | $68.75 | $3.25 | 214,548.0 | +1.29% |
| 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% |
1.07%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):