Holen Sie sich die Stockscreener-App
105.73
1.04%
-1.11
Handel nachbörslich:
105.73
First Trust Health Care Alphadex Fund-Aktien (FXH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03-03 | $107.3 | $105.6 | $1.67 | 25,608.0 | -1.04% |
| 2025-02-28 | $106.8 | $105.3 | $1.53 | 25,905.0 | +0.24% |
| 2025-02-27 | $108.2 | $106.5 | $1.65 | 25,822.0 | -1.41% |
| 2025-02-26 | $109.1 | $107.9 | $1.22 | 27,438.0 | -0.71% |
| 2025-02-25 | $109.0 | $107.8 | $1.25 | 15,689.0 | +0.35% |
| 2025-02-24 | $108.9 | $107.5 | $1.35 | 46,796.0 | +0.60% |
| 2025-02-21 | $108.5 | $107.5 | $1.00 | 16,484.0 | -0.83% |
| 2025-02-20 | $109.0 | $108.5 | $0.46 | 21,967.0 | -0.04% |
| 2025-02-19 | $108.9 | $107.3 | $1.68 | 97,765.0 | +1.28% |
| 2025-02-18 | $107.8 | $107.1 | $0.675 | 68,618.0 | +0.11% |
| 2025-02-14 | $108.5 | $107.3 | $1.17 | 53,807.0 | -0.83% |
| 2025-02-13 | $108.3 | $107.0 | $1.34 | 21,624.0 | +1.07% |
| 2025-02-12 | $107.5 | $106.9 | $0.5408 | 15,583.0 | -0.68% |
| 2025-02-11 | $108.4 | $107.7 | $0.6942 | 17,951.0 | -0.88% |
| 2025-02-10 | $109.0 | $108.4 | $0.67 | 25,505.0 | +0.01% |
| 2025-02-07 | $109.9 | $108.7 | $1.21 | 49,813.0 | -0.17% |
| 2025-02-06 | $110.8 | $108.6 | $2.16 | 33,164.0 | -1.79% |
| 2025-02-05 | $110.9 | $110.1 | $0.785 | 39,142.0 | +0.73% |
| 2025-02-04 | $110.8 | $109.8 | $0.99 | 70,324.0 | -0.22% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03 | $107.3 | $105.6 | $1.67 | 51,216.0 | -1.04% |
| 2025-02 | $111.0 | $105.3 | $5.70 | 701,680.0 | -3.66% |
| 2025-01 | $112.4 | $103.9 | $8.52 | 869,563.0 | +6.50% |
First Trust Health Care Alphadex Fund-Aktien (FXH) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $111.2 | $102.9 | $8.31 | 827,308.0 | -6.76% |
| 2024-11 | $113.5 | $105.9 | $7.62 | 693,056.0 | +4.00% |
| 2024-10 | $111.8 | $107.0 | $4.76 | 611,834.0 | -4.30% |
| 2024-09 | $114.1 | $109.3 | $4.87 | 551,310.0 | -1.73% |
| 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% |
0.92%
1.10%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):