111.45
0.02%
-0.0232
Handel nachbörslich:
111.45
0.0032
+0.00%
First Trust Health Care Alphadex Fund-Aktien (FXH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-09-27 | $112.3 | $111.4 | $0.9551 | 238,290.0 | -0.02% |
2024-09-26 | $111.5 | $110.9 | $0.56 | 12,062.0 | +0.75% |
2024-09-25 | $112.0 | $110.6 | $1.31 | 14,958.0 | -1.03% |
2024-09-24 | $112.4 | $111.7 | $0.71 | 14,969.0 | -0.44% |
2024-09-23 | $112.8 | $112.2 | $0.58 | 13,205.0 | -0.24% |
2024-09-20 | $113.2 | $112.3 | $0.9167 | 10,980.0 | -0.83% |
2024-09-19 | $113.9 | $113.1 | $0.8299 | 10,698.0 | +0.75% |
2024-09-18 | $113.5 | $112.3 | $1.15 | 13,920.0 | -0.02% |
2024-09-17 | $113.8 | $112.4 | $1.41 | 14,457.0 | -0.73% |
2024-09-16 | $113.5 | $112.8 | $0.76 | 12,838.0 | +1.03% |
2024-09-13 | $112.6 | $111.8 | $0.7535 | 15,678.0 | +0.77% |
2024-09-12 | $111.7 | $110.5 | $1.19 | 15,314.0 | +0.46% |
2024-09-11 | $111.0 | $109.3 | $1.72 | 15,740.0 | +0.31% |
2024-09-10 | $110.7 | $109.9 | $0.82 | 17,234.0 | +0.19% |
2024-09-09 | $111.2 | $110.4 | $0.82 | 20,578.0 | +0.35% |
2024-09-06 | $112.2 | $109.8 | $2.37 | 35,756.0 | -1.11% |
2024-09-05 | $112.2 | $110.9 | $1.25 | 14,899.0 | -0.90% |
2024-09-04 | $112.8 | $112.0 | $0.8499 | 12,366.0 | -0.42% |
2024-09-03 | $114.1 | $112.6 | $1.58 | 24,984.0 | -0.92% |
2024-08-30 | $114.1 | $112.9 | $1.19 | 8,297.0 | +0.02% |
2024-08-29 | $114.4 | $113.4 | $0.995 | 21,767.0 | +0.56% |
2024-08-28 | $113.6 | $112.8 | $0.8231 | 43,651.0 | -0.20% |
First Trust Health Care Alphadex Fund-Aktien (FXH) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Health Care Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FXH-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Health Care Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Health Care Alphadex Fund-Aktien (FXH) Preisverlauf 2024
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-09 | $114.1 | $109.3 | $4.87 | 767,216.0 | -2.09% |
2024-08 | $114.4 | $105.8 | $8.57 | 418,288.0 | +4.20% |
2024-07 | $110.2 | $102.5 | $7.71 | 537,694.0 | +4.51% |
2024-06 | $106.3 | $103.9 | $2.38 | 450,689.0 | -0.54% |
2024-05 | $107.4 | $103.3 | $4.11 | 516,193.0 | +1.62% |
2024-04 | $109.8 | $101.4 | $8.39 | 800,948.0 | -5.64% |
2024-03 | $109.9 | $106.3 | $3.64 | 556,736.0 | +2.73% |
2024-02 | $108.8 | $102.1 | $6.68 | 685,389.0 | +4.20% |
2024-01 | $106.0 | $101.8 | $4.17 | 849,037.0 | -1.13% |
First Trust Health Care Alphadex Fund-Aktien (FXH) Preisverlauf 2023
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2023-12 | $104.2 | $96.00 | $8.23 | 876,879.0 | +7.57% |
2023-11 | $96.81 | $90.01 | $6.80 | 1,061,537.0 | +6.23% |
2023-10 | $98.02 | $89.32 | $8.70 | 1,627,575.0 | -6.73% |
2023-09 | $104.7 | $96.46 | $8.20 | 1,027,128.0 | -6.29% |
2023-08 | $106.3 | $101.4 | $4.87 | 1,410,331.0 | -2.51% |
2023-07 | $108.9 | $105.3 | $3.60 | 1,107,588.0 | -1.81% |
2023-06 | $108.6 | $102.0 | $6.64 | 1,701,869.0 | +6.12% |
2023-05 | $110.1 | $101.2 | $8.89 | 1,447,934.0 | -6.50% |
2023-04 | $111.2 | $106.9 | $4.25 | 1,164,594.0 | +1.52% |
2023-03 | $109.7 | $102.2 | $7.47 | 1,303,191.0 | +0.54% |
2023-02 | $114.4 | $106.8 | $7.66 | 1,543,853.0 | -4.80% |
2023-01 | $112.9 | $107.4 | $5.53 | 1,077,469.0 | +3.32% |
First Trust Health Care Alphadex Fund-Aktien (FXH) Preisverlauf 2022
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2022-12 | $111.9 | $106.4 | $5.57 | 1,076,897.0 | -0.54% |
2022-11 | $109.6 | $101.0 | $8.56 | 1,144,815.0 | +4.51% |
2022-10 | $105.2 | $95.39 | $9.83 | 1,050,169.0 | +7.61% |
2022-09 | $108.2 | $96.19 | $12.02 | 1,090,275.0 | -4.77% |
2022-08 | $112.0 | $101.9 | $10.17 | 1,375,616.0 | -6.06% |
2022-07 | $108.9 | $102.1 | $6.82 | 1,335,054.0 | +5.36% |
2022-06 | $108.8 | $96.21 | $12.63 | 1,359,856.0 | -4.73% |
2022-05 | $110.3 | $101.2 | $9.10 | 1,531,194.0 | +1.50% |
2022-04 | $119.3 | $106.6 | $12.72 | 1,422,202.0 | -6.99% |
2022-03 | $116.2 | $107.3 | $8.97 | 1,004,881.0 | +3.10% |
2022-02 | $114.4 | $105.1 | $9.35 | 1,044,353.0 | +0.59% |
2022-01 | $124.4 | $105.4 | $19.00 | 1,355,861.0 | -10.95% |
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):