Holen Sie sich die Stockscreener-App
72.17
2.43%
-1.80
Handel nachbörslich:
72.17
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 |
|---|---|---|---|---|---|
| 2025-03-03 | $74.40 | $71.93 | $2.47 | 92,197.0 | -2.43% |
| 2025-02-28 | $74.01 | $73.04 | $0.9699 | 12,960.0 | +1.11% |
| 2025-02-27 | $74.13 | $73.13 | $0.9996 | 23,839.0 | -1.01% |
| 2025-02-26 | $74.77 | $73.89 | $0.875 | 52,384.0 | +0.18% |
| 2025-02-25 | $74.07 | $72.98 | $1.09 | 118,881.0 | +0.72% |
| 2025-02-24 | $73.96 | $73.05 | $0.91 | 34,071.0 | -0.68% |
| 2025-02-21 | $76.03 | $73.49 | $2.54 | 32,740.0 | -2.77% |
| 2025-02-20 | $76.56 | $75.36 | $1.20 | 21,361.0 | -1.11% |
| 2025-02-19 | $77.13 | $76.57 | $0.56 | 27,313.0 | -1.12% |
| 2025-02-18 | $77.62 | $76.95 | $0.675 | 51,107.0 | +0.85% |
| 2025-02-14 | $77.01 | $76.58 | $0.43 | 84,612.0 | +0.77% |
| 2025-02-13 | $76.42 | $75.88 | $0.5399 | 62,163.0 | +0.63% |
| 2025-02-12 | $76.16 | $75.43 | $0.725 | 32,229.0 | -1.25% |
| 2025-02-11 | $77.13 | $76.56 | $0.5699 | 131,109.0 | -0.35% |
| 2025-02-10 | $77.42 | $76.86 | $0.56 | 41,700.0 | +0.12% |
| 2025-02-07 | $77.83 | $76.91 | $0.92 | 52,996.0 | -1.13% |
| 2025-02-06 | $78.25 | $77.36 | $0.89 | 34,691.0 | -0.04% |
| 2025-02-05 | $77.98 | $77.39 | $0.5874 | 81,257.0 | +0.63% |
| 2025-02-04 | $77.61 | $77.33 | $0.283 | 42,178.0 | +0.14% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $74.40 | $71.93 | $2.47 | 184,394.0 | -2.43% |
| 2025-02 | $78.25 | $72.98 | $5.27 | 995,257.0 | -5.72% |
| 2025-01 | $79.93 | $73.34 | $6.59 | 1,274,402.0 | +4.88% |
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% |
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):