Holen Sie sich die Stockscreener-App
44.81
0.79%
0.35
Handel nachbörslich:
44.80
-0.01
-0.02%
First Trust Utilities Alphadex Fund-Aktien (FXU) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-08 | $45.03 | $44.40 | $0.6299 | 440,023.0 | +0.79% |
| 2026-01-07 | $45.39 | $44.35 | $1.04 | 256,417.0 | -1.79% |
| 2026-01-06 | $45.31 | $44.88 | $0.43 | 678,923.0 | +0.62% |
| 2026-01-05 | $45.49 | $44.40 | $1.09 | 517,113.0 | -1.14% |
| 2026-01-02 | $45.70 | $44.86 | $0.84 | 593,128.0 | +1.11% |
| 2025-12-31 | $45.30 | $44.98 | $0.325 | 130,837.0 | -0.68% |
| 2025-12-30 | $45.39 | $45.18 | $0.21 | 107,679.0 | +0.29% |
| 2025-12-29 | $45.39 | $45.08 | $0.31 | 225,364.0 | +0.38% |
| 2025-12-26 | $45.15 | $44.87 | $0.2799 | 69,057.0 | -0.09% |
| 2025-12-24 | $45.13 | $44.88 | $0.255 | 57,870.0 | +0.33% |
| 2025-12-23 | $45.05 | $44.80 | $0.255 | 168,556.0 | +0.09% |
| 2025-12-22 | $44.94 | $44.37 | $0.57 | 254,417.0 | +0.65% |
| 2025-12-19 | $45.12 | $44.55 | $0.575 | 406,677.0 | -0.96% |
| 2025-12-18 | $45.17 | $44.91 | $0.26 | 291,452.0 | +0.48% |
| 2025-12-17 | $44.89 | $44.62 | $0.27 | 303,833.0 | -0.03% |
| 2025-12-16 | $45.18 | $44.62 | $0.56 | 165,767.0 | -0.60% |
| 2025-12-15 | $45.18 | $44.73 | $0.4536 | 198,478.0 | +0.71% |
| 2025-12-12 | $45.09 | $44.70 | $0.395 | 3,766,776.0 | -0.60% |
| 2025-12-11 | $45.29 | $44.83 | $0.46 | 513,502.0 | +0.45% |
| 2025-12-10 | $44.98 | $44.70 | $0.28 | 732,033.0 | -0.22% |
First Trust Utilities Alphadex Fund-Aktien (FXU) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Utilities Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FXU-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Utilities Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Utilities Alphadex Fund-Aktien (FXU) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $45.70 | $44.35 | $1.35 | 2,925,627.0 | -0.44% |
First Trust Utilities Alphadex Fund-Aktien (FXU) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $47.30 | $44.37 | $2.93 | 10,137,775.0 | -4.69% |
| 2025-11 | $47.63 | $45.19 | $2.44 | 9,471,315.0 | +3.71% |
| 2025-10 | $47.73 | $45.26 | $2.47 | 7,185,654.0 | +0.88% |
| 2025-09 | $45.47 | $43.19 | $2.28 | 5,240,750.0 | +2.69% |
| 2025-08 | $45.63 | $44.17 | $1.46 | 6,698,929.0 | -0.47% |
| 2025-07 | $44.49 | $41.65 | $2.84 | 5,803,782.0 | +4.93% |
| 2025-06 | $43.10 | $41.42 | $1.68 | 4,670,846.0 | -0.84% |
| 2025-05 | $43.44 | $41.09 | $2.35 | 5,971,339.0 | +3.84% |
| 2025-04 | $41.71 | $36.88 | $4.83 | 17,574,154.0 | +0.37% |
| 2025-03 | $41.22 | $38.98 | $2.24 | 46,328,178.0 | +0.69% |
| 2025-02 | $40.94 | $38.40 | $2.54 | 1,637,234.0 | +4.70% |
| 2025-01 | $39.90 | $37.06 | $2.84 | 1,903,338.0 | +2.84% |
First Trust Utilities Alphadex Fund-Aktien (FXU) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $41.03 | $37.14 | $3.89 | 1,544,253.0 | -7.65% |
| 2024-11 | $41.29 | $37.14 | $4.15 | 1,268,295.0 | +7.14% |
| 2024-10 | $39.27 | $37.41 | $1.86 | 1,428,401.0 | -0.38% |
| 2024-09 | $38.55 | $35.90 | $2.65 | 1,255,164.0 | +5.80% |
| 2024-08 | $36.39 | $34.41 | $1.98 | 1,688,841.0 | +4.36% |
| 2024-07 | $34.99 | $32.67 | $2.32 | 1,334,094.0 | +5.39% |
| 2024-06 | $34.93 | $32.92 | $2.01 | 1,204,151.0 | -5.43% |
| 2024-05 | $35.27 | $32.60 | $2.67 | 1,449,811.0 | +7.15% |
| 2024-04 | $32.84 | $30.74 | $2.10 | 948,022.0 | +0.54% |
| 2024-03 | $32.49 | $30.09 | $2.40 | 1,120,900.0 | +6.32% |
| 2024-02 | $30.84 | $29.29 | $1.55 | 2,183,548.0 | +1.23% |
| 2024-01 | $32.29 | $29.57 | $2.72 | 1,677,085.0 | -4.80% |
0.79%
0.68%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):