Holen Sie sich die Stockscreener-App
165.17
0.08%
0.1352
Handel nachbörslich:
165.06
-0.1052
-0.06%
First Trust Technology Alphadex Fund-Aktien (FXL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-05 | $166.5 | $163.2 | $3.35 | 10,919.0 | +0.08% |
| 2026-03-04 | $165.8 | $164.0 | $1.80 | 18,537.0 | +1.33% |
| 2026-03-03 | $164.0 | $159.6 | $4.42 | 18,589.0 | -2.06% |
| 2026-03-02 | $166.6 | $163.1 | $3.50 | 56,644.0 | +0.36% |
| 2026-02-27 | $165.7 | $164.1 | $1.55 | 8,078.0 | -0.68% |
| 2026-02-26 | $167.5 | $165.1 | $2.37 | 7,183.0 | -0.30% |
| 2026-02-25 | $167.6 | $165.7 | $1.90 | 11,524.0 | +1.75% |
| 2026-02-24 | $165.4 | $162.6 | $2.79 | 11,986.0 | +1.66% |
| 2026-02-23 | $165.3 | $161.2 | $4.13 | 8,249.0 | -2.78% |
| 2026-02-20 | $167.5 | $165.8 | $1.70 | 9,817.0 | +0.23% |
| 2026-02-19 | $166.0 | $164.9 | $1.09 | 11,481.0 | -0.38% |
| 2026-02-18 | $167.6 | $164.6 | $3.00 | 6,361.0 | +1.22% |
| 2026-02-17 | $165.6 | $163.4 | $2.18 | 21,855.0 | -1.13% |
| 2026-02-13 | $167.4 | $164.1 | $3.30 | 7,847.0 | +1.61% |
| 2026-02-12 | $170.4 | $162.9 | $7.58 | 11,976.0 | -3.04% |
| 2026-02-11 | $172.8 | $167.9 | $4.99 | 8,577.0 | -0.64% |
| 2026-02-10 | $171.6 | $170.1 | $1.55 | 8,598.0 | -0.01% |
| 2026-02-09 | $170.7 | $167.3 | $3.33 | 21,532.0 | +0.60% |
| 2026-02-06 | $169.1 | $164.0 | $5.11 | 22,212.0 | +5.07% |
| 2026-02-05 | $162.5 | $160.1 | $2.44 | 9,131.0 | -1.31% |
| 2026-02-04 | $164.8 | $160.2 | $4.61 | 30,154.0 | -1.19% |
First Trust Technology Alphadex Fund-Aktien (FXL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Technology Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FXL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Technology Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Technology Alphadex Fund-Aktien (FXL) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $166.6 | $159.6 | $6.98 | 115,608.0 | -0.31% |
| 2026-02 | $172.8 | $160.1 | $12.78 | 273,887.0 | -2.33% |
| 2026-01 | $177.5 | $168.1 | $9.43 | 266,269.0 | +0.80% |
First Trust Technology Alphadex Fund-Aktien (FXL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $176.4 | $164.4 | $11.93 | 257,322.0 | +2.60% |
| 2025-11 | $177.1 | $153.2 | $23.91 | 359,339.0 | -5.42% |
| 2025-10 | $176.6 | $164.4 | $12.24 | 263,233.0 | +4.58% |
| 2025-09 | $172.9 | $156.8 | $16.13 | 416,428.0 | +4.76% |
| 2025-08 | $162.7 | $153.2 | $9.45 | 289,641.0 | +0.07% |
| 2025-07 | $164.4 | $154.9 | $9.57 | 336,696.0 | +1.83% |
| 2025-06 | $157.4 | $145.5 | $11.85 | 277,274.0 | +7.11% |
| 2025-05 | $151.8 | $136.9 | $14.89 | 313,230.0 | +7.69% |
| 2025-04 | $137.1 | $110.8 | $26.24 | 611,435.0 | +3.15% |
| 2025-03 | $146.3 | $128.9 | $17.44 | 734,422.0 | -8.74% |
| 2025-02 | $160.7 | $142.6 | $18.08 | 592,641.0 | -7.72% |
| 2025-01 | $159.6 | $146.1 | $13.49 | 482,958.0 | +5.72% |
First Trust Technology Alphadex Fund-Aktien (FXL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $158.5 | $147.9 | $10.64 | 446,794.0 | -2.72% |
| 2024-11 | $156.4 | $139.8 | $16.62 | 295,866.0 | +10.08% |
| 2024-10 | $144.3 | $135.4 | $8.89 | 401,276.0 | +0.62% |
| 2024-09 | $139.8 | $126.5 | $13.22 | 386,005.0 | +1.83% |
| 2024-08 | $137.3 | $118.9 | $18.41 | 525,385.0 | +0.67% |
| 2024-07 | $142.6 | $131.6 | $10.94 | 480,512.0 | -0.74% |
| 2024-06 | $137.5 | $128.8 | $8.78 | 472,011.0 | +4.32% |
| 2024-05 | $137.3 | $125.1 | $12.26 | 508,968.0 | +2.85% |
| 2024-04 | $135.7 | $123.1 | $12.69 | 660,326.0 | -5.80% |
| 2024-03 | $138.3 | $130.3 | $8.04 | 629,884.0 | -0.93% |
| 2024-02 | $139.1 | $129.8 | $9.36 | 585,781.0 | +4.32% |
| 2024-01 | $134.5 | $121.8 | $12.70 | 884,763.0 | +1.85% |
1.30%
0.06%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):