Holen Sie sich die Stockscreener-App
79.35
1.39%
1.09
Handel nachbörslich:
79.27
-0.08
-0.10%
First Trust Industrials Producer Durables Alphadex Fund-Aktien (FXR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01-30 | $79.61 | $78.67 | $0.94 | 38,795.0 | +1.39% |
| 2025-01-29 | $78.78 | $78.01 | $0.77 | 32,315.0 | -0.31% |
| 2025-01-28 | $78.67 | $78.09 | $0.5794 | 64,518.0 | -0.14% |
| 2025-01-27 | $79.17 | $78.48 | $0.694 | 50,900.0 | -1.19% |
| 2025-01-24 | $79.85 | $79.43 | $0.42 | 25,234.0 | -0.31% |
| 2025-01-23 | $79.93 | $79.21 | $0.7176 | 32,422.0 | +0.39% |
| 2025-01-22 | $79.78 | $79.43 | $0.3588 | 33,543.0 | -0.31% |
| 2025-01-21 | $79.78 | $78.93 | $0.85 | 40,074.0 | +1.79% |
| 2025-01-17 | $78.71 | $78.23 | $0.4792 | 43,054.0 | +0.45% |
| 2025-01-16 | $78.14 | $77.29 | $0.8495 | 30,789.0 | +0.83% |
| 2025-01-15 | $77.97 | $77.11 | $0.8624 | 34,450.0 | +1.66% |
| 2025-01-14 | $76.19 | $75.40 | $0.79 | 41,571.0 | +1.87% |
| 2025-01-13 | $74.80 | $73.34 | $1.46 | 288,818.0 | +1.11% |
| 2025-01-10 | $74.39 | $73.56 | $0.8295 | 130,042.0 | -1.64% |
| 2025-01-08 | $75.14 | $74.26 | $0.8782 | 52,416.0 | +0.17% |
| 2025-01-07 | $75.75 | $74.64 | $1.11 | 22,316.0 | -0.65% |
| 2025-01-06 | $76.29 | $75.39 | $0.9037 | 22,640.0 | +0.04% |
| 2025-01-03 | $75.52 | $74.64 | $0.885 | 76,320.0 | +1.22% |
| 2025-01-02 | $75.64 | $74.26 | $1.38 | 185,745.0 | -0.37% |
First Trust Industrials Producer Durables Alphadex Fund-Aktien (FXR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Industrials Producer Durables Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FXR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Industrials Producer Durables Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Industrials Producer Durables Alphadex Fund-Aktien (FXR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01 | $79.93 | $73.34 | $6.59 | 1,284,757.0 | +6.07% |
First Trust Industrials Producer Durables Alphadex Fund-Aktien (FXR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $83.29 | $74.18 | $9.11 | 981,431.0 | -9.93% |
| 2024-11 | $83.71 | $75.53 | $8.18 | 836,909.0 | +10.12% |
| 2024-10 | $78.04 | $74.53 | $3.51 | 617,072.0 | -0.36% |
| 2024-09 | $76.33 | $68.97 | $7.36 | 729,319.0 | +2.89% |
| 2024-08 | $73.95 | $66.26 | $7.69 | 1,602,808.0 | +0.61% |
| 2024-07 | $74.23 | $66.79 | $7.44 | 1,614,076.0 | +7.52% |
| 2024-06 | $70.33 | $67.25 | $3.08 | 919,514.0 | -2.74% |
| 2024-05 | $71.87 | $68.16 | $3.71 | 1,393,058.0 | +2.13% |
| 2024-04 | $73.16 | $67.99 | $5.17 | 1,792,487.0 | -6.09% |
| 2024-03 | $73.06 | $68.68 | $4.38 | 1,464,189.0 | +6.00% |
| 2024-02 | $69.15 | $64.52 | $4.63 | 1,636,758.0 | +6.71% |
| 2024-01 | $65.63 | $62.52 | $3.12 | 2,141,343.0 | -0.56% |
First Trust Industrials Producer Durables Alphadex Fund-Aktien (FXR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $65.36 | $59.48 | $5.88 | 1,657,646.0 | +8.97% |
| 2023-11 | $59.53 | $53.98 | $5.55 | 2,282,679.0 | +9.94% |
| 2023-10 | $58.36 | $53.20 | $5.16 | 3,606,204.0 | -5.73% |
| 2023-09 | $61.25 | $56.68 | $4.57 | 2,305,905.0 | -5.18% |
| 2023-08 | $62.11 | $58.30 | $3.81 | 2,566,823.0 | -2.13% |
| 2023-07 | $62.00 | $58.34 | $3.66 | 2,758,414.0 | +2.98% |
| 2023-06 | $60.35 | $53.30 | $7.05 | 3,762,878.0 | +12.49% |
| 2023-05 | $55.60 | $53.23 | $2.38 | 3,151,731.0 | -2.80% |
| 2023-04 | $55.74 | $52.69 | $3.05 | 3,331,898.0 | -1.06% |
| 2023-03 | $58.27 | $51.78 | $6.49 | 4,372,578.0 | -1.38% |
| 2023-02 | $58.95 | $55.28 | $3.67 | 3,517,797.0 | -0.62% |
| 2023-01 | $56.68 | $51.20 | $5.48 | 3,175,764.0 | +10.04% |
1.05%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):