Holen Sie sich die Stockscreener-App
22.37
1.15%
-0.26
Vorhandelsmarkt:
22.60
0.23
+1.03%
First Trust Energy Alphadex Fund-Aktien (FXN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-25 | $22.48 | $22.20 | $0.28 | 520,756.0 | -1.15% |
| 2026-09-24 | $22.88 | $22.53 | $0.35 | 475,239.0 | -0.40% |
| 2026-09-23 | $22.99 | $22.65 | $0.34 | 562,698.0 | +0.84% |
| 2026-09-22 | $22.93 | $22.42 | $0.51 | 416,825.0 | -1.31% |
| 2026-09-21 | $23.21 | $22.78 | $0.43 | 499,547.0 | -2.10% |
| 2026-09-18 | $23.53 | $23.32 | $0.215 | 404,595.0 | -0.85% |
| 2026-09-17 | $23.56 | $23.20 | $0.36 | 280,977.0 | +0.77% |
| 2026-09-16 | $24.04 | $23.20 | $0.84 | 684,682.0 | -4.15% |
| 2026-09-15 | $24.46 | $23.93 | $0.535 | 407,359.0 | +2.31% |
| 2026-09-14 | $24.37 | $23.70 | $0.67 | 875,295.0 | -0.87% |
| 2026-09-11 | $24.23 | $23.87 | $0.355 | 858,330.0 | -0.12% |
| 2026-09-10 | $24.39 | $23.74 | $0.65 | 550,848.0 | -0.33% |
| 2026-09-09 | $24.38 | $24.02 | $0.365 | 464,257.0 | +0.29% |
| 2026-09-08 | $24.34 | $23.97 | $0.365 | 538,110.0 | +0.80% |
| 2026-09-04 | $23.96 | $23.62 | $0.34 | 335,879.0 | -1.00% |
| 2026-09-03 | $24.34 | $24.07 | $0.265 | 471,537.0 | -0.45% |
| 2026-09-02 | $24.34 | $23.88 | $0.46 | 278,131.0 | +0.67% |
| 2026-09-01 | $24.07 | $23.81 | $0.26 | 493,640.0 | +1.24% |
| 2026-08-31 | $24.02 | $23.47 | $0.55 | 425,201.0 | +1.47% |
First Trust Energy Alphadex Fund-Aktien (FXN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Energy Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FXN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Energy Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Energy Alphadex Fund-Aktien (FXN) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $24.46 | $22.20 | $2.27 | 9,639,461.0 | -5.83% |
| 2026-08 | $24.02 | $21.16 | $2.86 | 7,587,201.0 | +7.49% |
| 2026-07 | $22.43 | $19.98 | $2.46 | 10,594,452.0 | +9.24% |
| 2026-06 | $22.50 | $19.98 | $2.52 | 82,757,185.0 | -5.91% |
| 2026-05 | $22.92 | $20.92 | $2.00 | 18,187,841.0 | -4.61% |
| 2026-04 | $22.55 | $19.90 | $2.65 | 18,057,136.0 | +0.36% |
| 2026-03 | $23.43 | $19.89 | $3.54 | 58,537,023.0 | +11.74% |
| 2026-02 | $20.23 | $17.77 | $2.46 | 13,934,640.0 | +9.54% |
| 2026-01 | $18.66 | $16.32 | $2.34 | 13,998,643.0 | +11.41% |
First Trust Energy Alphadex Fund-Aktien (FXN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $17.62 | $16.02 | $1.60 | 5,460,809.0 | -1.43% |
| 2025-11 | $16.87 | $15.64 | $1.23 | 10,396,453.0 | +6.05% |
| 2025-10 | $16.57 | $15.18 | $1.39 | 10,080,339.0 | -2.64% |
| 2025-09 | $17.04 | $15.87 | $1.17 | 8,601,095.0 | -1.63% |
| 2025-08 | $16.68 | $15.10 | $1.58 | 13,781,419.0 | +5.07% |
| 2025-07 | $16.22 | $15.05 | $1.16 | 14,752,997.0 | +3.89% |
| 2025-06 | $16.24 | $14.49 | $1.75 | 21,700,239.0 | +4.83% |
| 2025-05 | $15.85 | $13.88 | $1.96 | 10,023,718.0 | +4.10% |
| 2025-04 | $16.77 | $12.55 | $4.22 | 13,463,224.0 | -15.80% |
| 2025-03 | $17.10 | $14.93 | $2.18 | 8,539,614.0 | +0.24% |
| 2025-02 | $17.58 | $16.07 | $1.51 | 6,819,468.0 | -1.32% |
| 2025-01 | $18.13 | $16.52 | $1.61 | 7,921,285.0 | +2.20% |
First Trust Energy Alphadex Fund-Aktien (FXN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $17.76 | $15.38 | $2.38 | 7,173,278.0 | -8.91% |
| 2024-11 | $18.15 | $15.95 | $2.20 | 7,092,404.0 | +9.85% |
| 2024-10 | $17.51 | $16.00 | $1.51 | 15,573,765.0 | -0.43% |
| 2024-09 | $17.14 | $15.56 | $1.58 | 27,612,061.0 | -6.78% |
| 2024-08 | $18.41 | $16.11 | $2.30 | 49,931,977.0 | -4.97% |
| 2024-07 | $18.94 | $17.67 | $1.27 | 34,787,488.0 | +0.60% |
| 2024-06 | $18.92 | $17.79 | $1.13 | 40,563,914.0 | -3.65% |
| 2024-05 | $18.95 | $17.89 | $1.06 | 45,932,932.0 | +2.77% |
| 2024-04 | $19.52 | $18.25 | $1.27 | 67,115,582.0 | -1.87% |
| 2024-03 | $18.75 | $17.15 | $1.60 | 42,128,211.0 | +9.66% |
| 2024-02 | $17.12 | $15.85 | $1.28 | 34,034,994.0 | +4.91% |
| 2024-01 | $17.11 | $15.59 | $1.52 | 27,521,568.0 | -2.46% |
0.54%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):