Holen Sie sich die Stockscreener-App
72.83
0.83%
0.60
Handel nachbörslich:
72.83
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 |
|---|---|---|---|---|---|
| 2025-06-06 | $73.12 | $72.57 | $0.5462 | 24,734.0 | +0.83% |
| 2025-06-05 | $72.65 | $72.10 | $0.5541 | 27,186.0 | -0.14% |
| 2025-06-04 | $72.67 | $72.31 | $0.36 | 18,025.0 | +0.06% |
| 2025-06-03 | $72.31 | $71.19 | $1.12 | 23,119.0 | +1.76% |
| 2025-06-02 | $71.36 | $70.25 | $1.11 | 29,298.0 | -0.64% |
| 2025-05-30 | $71.77 | $71.17 | $0.60 | 14,943.0 | -0.56% |
| 2025-05-29 | $72.05 | $71.31 | $0.735 | 55,116.0 | +0.53% |
| 2025-05-28 | $72.39 | $71.52 | $0.87 | 16,964.0 | -1.04% |
| 2025-05-27 | $72.28 | $71.35 | $0.93 | 29,272.0 | +2.29% |
| 2025-05-23 | $70.86 | $70.22 | $0.635 | 28,025.0 | -0.49% |
| 2025-05-22 | $71.40 | $70.52 | $0.88 | 68,872.0 | +0.08% |
| 2025-05-21 | $72.34 | $70.88 | $1.46 | 19,819.0 | -2.68% |
| 2025-05-20 | $73.37 | $72.66 | $0.7112 | 47,502.0 | -0.69% |
| 2025-05-19 | $73.50 | $72.69 | $0.8058 | 47,906.0 | -0.18% |
| 2025-05-16 | $73.58 | $72.79 | $0.79 | 80,213.0 | +1.16% |
| 2025-05-15 | $72.72 | $72.34 | $0.375 | 36,845.0 | +0.15% |
| 2025-05-14 | $73.03 | $72.50 | $0.535 | 72,398.0 | -0.72% |
| 2025-05-13 | $73.47 | $72.95 | $0.52 | 75,038.0 | +0.40% |
| 2025-05-12 | $73.05 | $72.15 | $0.90 | 69,242.0 | +4.42% |
| 2025-05-09 | $69.92 | $69.46 | $0.46 | 84,992.0 | +0.33% |
| 2025-05-08 | $70.01 | $68.64 | $1.37 | 59,580.0 | +2.22% |
| 2025-05-07 | $68.34 | $67.67 | $0.67 | 48,330.0 | -0.16% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $73.12 | $70.25 | $2.87 | 147,096.0 | +1.86% |
| 2025-05 | $73.58 | $67.29 | $6.29 | 1,113,397.0 | +6.15% |
| 2025-04 | $71.15 | $60.02 | $11.14 | 3,794,199.0 | -3.27% |
| 2025-03 | $74.40 | $67.99 | $6.41 | 3,265,840.0 | -5.85% |
| 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% |
0.99%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):