Holen Sie sich die Stockscreener-App
16.80
0.60%
0.12
First Trust Energy Alphadex Fund-Aktien (FXN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-07 | $16.81 | $16.72 | $0.09 | 7,124.0 | +0.78% |
| 2025-02-06 | $17.22 | $16.58 | $0.64 | 369,570.0 | -2.40% |
| 2025-02-05 | $17.16 | $16.96 | $0.205 | 351,096.0 | +0.23% |
| 2025-02-04 | $17.10 | $16.53 | $0.5651 | 492,962.0 | +2.03% |
| 2025-02-03 | $16.84 | $16.46 | $0.38 | 498,666.0 | +0.06% |
| 2025-01-31 | $17.08 | $16.68 | $0.40 | 451,184.0 | -2.22% |
| 2025-01-30 | $17.24 | $16.97 | $0.2651 | 366,933.0 | +0.12% |
| 2025-01-29 | $17.16 | $16.92 | $0.24 | 310,014.0 | +0.29% |
| 2025-01-28 | $17.20 | $16.86 | $0.345 | 363,592.0 | -0.47% |
| 2025-01-27 | $17.43 | $17.00 | $0.43 | 398,494.0 | -1.95% |
| 2025-01-24 | $17.75 | $17.41 | $0.3388 | 309,852.0 | -1.41% |
| 2025-01-23 | $17.83 | $17.58 | $0.25 | 311,394.0 | +0.34% |
| 2025-01-22 | $17.92 | $17.60 | $0.3199 | 356,648.0 | -1.51% |
| 2025-01-21 | $18.02 | $17.81 | $0.21 | 385,113.0 | -1.00% |
| 2025-01-17 | $18.13 | $18.00 | $0.13 | 408,872.0 | +0.39% |
| 2025-01-16 | $18.05 | $17.79 | $0.26 | 486,295.0 | +0.61% |
| 2025-01-15 | $17.96 | $17.74 | $0.22 | 331,071.0 | +1.59% |
| 2025-01-14 | $17.64 | $17.38 | $0.2635 | 370,822.0 | +1.09% |
| 2025-01-13 | $17.58 | $17.17 | $0.41 | 463,169.0 | +1.93% |
| 2025-01-10 | $17.41 | $17.03 | $0.38 | 486,676.0 | +0.77% |
| 2025-01-08 | $16.96 | $16.79 | $0.175 | 571,472.0 | -0.06% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02 | $17.22 | $16.46 | $0.76 | 1,719,418.0 | +0.66% |
| 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% |
First Trust Energy Alphadex Fund-Aktien (FXN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $17.21 | $15.79 | $1.42 | 39,654,804.0 | -1.13% |
| 2023-11 | $17.95 | $16.48 | $1.47 | 49,563,146.0 | -2.60% |
| 2023-10 | $18.38 | $16.21 | $2.17 | 34,687,758.0 | -0.52% |
| 2023-09 | $18.18 | $17.02 | $1.16 | 42,374,021.0 | -0.68% |
| 2023-08 | $17.91 | $16.77 | $1.14 | 34,319,359.0 | +1.62% |
| 2023-07 | $17.27 | $15.09 | $2.18 | 31,107,876.0 | +10.36% |
| 2023-06 | $15.73 | $14.37 | $1.36 | 31,225,172.0 | +8.46% |
| 2023-05 | $15.59 | $14.23 | $1.36 | 25,921,052.0 | -7.27% |
| 2023-04 | $16.29 | $14.97 | $1.32 | 19,316,452.0 | +0.19% |
| 2023-03 | $17.14 | $14.19 | $2.95 | 35,765,051.0 | -4.14% |
| 2023-02 | $17.33 | $15.83 | $1.50 | 148,299,787.0 | -6.63% |
| 2023-01 | $17.91 | $15.92 | $1.99 | 16,849,682.0 | +1.46% |
0.04%
0.43%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):