Holen Sie sich die Stockscreener-App
100.78
0.94%
0.94
Vorhandelsmarkt:
100.00
-0.78
-0.77%
First Trust Small Cap Growth Alphadex Fund-Aktien (FYC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-08 | $101.1 | $99.83 | $1.30 | 86,090.0 | +0.94% |
| 2026-01-07 | $100.5 | $99.64 | $0.8406 | 145,620.0 | -0.40% |
| 2026-01-06 | $100.3 | $98.70 | $1.60 | 57,684.0 | +1.13% |
| 2026-01-05 | $99.38 | $97.75 | $1.63 | 148,094.0 | +2.20% |
| 2026-01-02 | $97.15 | $96.07 | $1.08 | 78,195.0 | +0.91% |
| 2025-12-31 | $97.17 | $96.08 | $1.09 | 49,362.0 | -0.70% |
| 2025-12-30 | $97.80 | $96.73 | $1.07 | 29,377.0 | -0.84% |
| 2025-12-29 | $98.12 | $97.41 | $0.7107 | 41,779.0 | -0.45% |
| 2025-12-26 | $98.96 | $97.78 | $1.18 | 16,396.0 | -0.75% |
| 2025-12-24 | $98.87 | $98.40 | $0.47 | 16,025.0 | +0.30% |
| 2025-12-23 | $99.16 | $98.49 | $0.67 | 29,454.0 | -0.82% |
| 2025-12-22 | $99.83 | $98.56 | $1.27 | 40,875.0 | +1.54% |
| 2025-12-19 | $97.98 | $96.84 | $1.14 | 45,595.0 | +1.48% |
| 2025-12-18 | $97.10 | $96.10 | $0.9988 | 44,672.0 | +1.11% |
| 2025-12-17 | $97.66 | $95.21 | $2.45 | 37,481.0 | -1.51% |
| 2025-12-16 | $97.39 | $96.01 | $1.38 | 33,230.0 | -0.27% |
| 2025-12-15 | $99.12 | $96.97 | $2.15 | 58,111.0 | -1.33% |
| 2025-12-12 | $100.1 | $98.12 | $1.98 | 48,947.0 | -1.48% |
| 2025-12-11 | $100.1 | $98.27 | $1.80 | 69,373.0 | +1.33% |
| 2025-12-10 | $99.26 | $96.91 | $2.35 | 52,069.0 | +1.36% |
First Trust Small Cap Growth Alphadex Fund-Aktien (FYC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Small Cap Growth Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FYC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Small Cap Growth Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Small Cap Growth Alphadex Fund-Aktien (FYC) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $101.1 | $96.07 | $5.06 | 601,773.0 | +4.85% |
First Trust Small Cap Growth Alphadex Fund-Aktien (FYC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $100.1 | $93.63 | $6.47 | 948,177.0 | +1.29% |
| 2025-11 | $95.60 | $86.85 | $8.75 | 1,095,800.0 | +0.70% |
| 2025-10 | $97.30 | $89.70 | $7.60 | 950,947.0 | +4.62% |
| 2025-09 | $93.07 | $85.20 | $7.87 | 844,011.0 | +4.43% |
| 2025-08 | $87.60 | $77.11 | $10.49 | 684,872.0 | +8.64% |
| 2025-07 | $82.06 | $78.79 | $3.27 | 722,301.0 | +0.48% |
| 2025-06 | $79.67 | $73.05 | $6.62 | 384,882.0 | +7.22% |
| 2025-05 | $75.29 | $68.49 | $6.80 | 582,248.0 | +8.48% |
| 2025-04 | $70.45 | $59.29 | $11.16 | 909,787.0 | -0.55% |
| 2025-03 | $74.77 | $67.57 | $7.20 | 1,256,913.0 | -7.32% |
| 2025-02 | $81.23 | $72.80 | $8.43 | 672,721.0 | -6.32% |
| 2025-01 | $80.80 | $74.44 | $6.36 | 1,112,345.0 | +2.34% |
First Trust Small Cap Growth Alphadex Fund-Aktien (FYC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $85.01 | $76.51 | $8.50 | 1,413,712.0 | -8.54% |
| 2024-11 | $85.00 | $74.76 | $10.24 | 1,049,778.0 | +13.82% |
| 2024-10 | $76.50 | $72.05 | $4.45 | 304,186.0 | -0.01% |
| 2024-09 | $75.15 | $68.26 | $6.89 | 262,930.0 | +2.42% |
| 2024-08 | $72.98 | $63.61 | $9.37 | 561,868.0 | +1.78% |
| 2024-07 | $72.56 | $65.11 | $7.44 | 513,465.0 | +8.27% |
| 2024-06 | $67.64 | $64.55 | $3.09 | 141,069.0 | -1.69% |
| 2024-05 | $67.69 | $63.00 | $4.69 | 214,907.0 | +6.87% |
| 2024-04 | $65.84 | $60.52 | $5.33 | 274,742.0 | -4.54% |
| 2024-03 | $66.25 | $62.23 | $4.02 | 264,907.0 | +2.26% |
| 2024-02 | $64.93 | $60.23 | $4.70 | 403,877.0 | +6.13% |
| 2024-01 | $62.67 | $58.94 | $3.73 | 1,292,314.0 | -3.80% |
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):