Holen Sie sich die Stockscreener-App
33.71
0.32%
0.0967
Handel nachbörslich:
33.71
First Trust Indxx Aerospace Defense Etf-Aktien (MISL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-22 | $33.88 | $33.49 | $0.3899 | 15,480.0 | +0.29% |
| 2025-05-21 | $34.22 | $33.46 | $0.76 | 29,053.0 | -1.97% |
| 2025-05-20 | $34.32 | $34.12 | $0.20 | 24,422.0 | +0.50% |
| 2025-05-19 | $34.24 | $33.76 | $0.4799 | 26,449.0 | +0.59% |
| 2025-05-16 | $34.05 | $33.56 | $0.49 | 21,598.0 | +0.61% |
| 2025-05-15 | $33.72 | $33.23 | $0.4899 | 22,442.0 | +1.97% |
| 2025-05-14 | $33.30 | $32.87 | $0.43 | 24,516.0 | -0.45% |
| 2025-05-13 | $33.50 | $33.21 | $0.2875 | 30,904.0 | +0.05% |
| 2025-05-12 | $33.53 | $32.78 | $0.7462 | 27,664.0 | +1.43% |
| 2025-05-09 | $33.00 | $32.54 | $0.46 | 58,638.0 | -0.58% |
| 2025-05-08 | $33.17 | $32.63 | $0.54 | 22,926.0 | +1.28% |
| 2025-05-07 | $32.65 | $32.35 | $0.295 | 9,502.0 | +0.42% |
| 2025-05-06 | $32.54 | $32.11 | $0.43 | 6,067.0 | -0.27% |
| 2025-05-05 | $32.66 | $32.33 | $0.3289 | 15,883.0 | -0.13% |
| 2025-05-02 | $32.76 | $32.40 | $0.3591 | 3,211.0 | +1.40% |
| 2025-05-01 | $32.16 | $31.72 | $0.4402 | 161,544.0 | +1.07% |
| 2025-04-30 | $31.73 | $31.26 | $0.4674 | 11,251.0 | +0.14% |
| 2025-04-29 | $31.73 | $31.40 | $0.33 | 6,008.0 | +0.27% |
| 2025-04-28 | $31.70 | $31.16 | $0.5399 | 7,185.0 | +0.61% |
| 2025-04-25 | $31.39 | $30.94 | $0.45 | 9,910.0 | +1.19% |
| 2025-04-24 | $31.05 | $30.26 | $0.79 | 24,434.0 | +2.07% |
| 2025-04-23 | $30.82 | $30.18 | $0.6418 | 46,339.0 | +2.30% |
| 2025-04-22 | $29.76 | $29.23 | $0.5255 | 24,632.0 | -0.14% |
First Trust Indxx Aerospace Defense Etf-Aktien (MISL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Indxx Aerospace Defense Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MISL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Indxx Aerospace Defense Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Indxx Aerospace Defense Etf-Aktien (MISL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $34.32 | $31.72 | $2.60 | 500,299.0 | +6.31% |
| 2025-04 | $31.73 | $26.46 | $5.27 | 344,582.0 | +4.72% |
| 2025-03 | $31.35 | $29.34 | $2.01 | 328,949.0 | +0.28% |
| 2025-02 | $31.84 | $29.26 | $2.58 | 572,314.0 | -3.59% |
| 2025-01 | $32.93 | $30.17 | $2.76 | 851,419.0 | +2.91% |
First Trust Indxx Aerospace Defense Etf-Aktien (MISL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $32.48 | $30.03 | $2.45 | 328,134.0 | -5.50% |
| 2024-11 | $34.02 | $31.06 | $2.96 | 988,577.0 | +3.45% |
| 2024-10 | $33.10 | $31.26 | $1.84 | 596,502.0 | -1.42% |
| 2024-09 | $31.72 | $29.86 | $1.86 | 287,111.0 | +0.46% |
| 2024-08 | $31.62 | $28.36 | $3.26 | 475,347.0 | +3.81% |
| 2024-07 | $31.01 | $27.74 | $3.27 | 253,424.0 | +8.68% |
| 2024-06 | $28.78 | $27.66 | $1.12 | 171,611.0 | -2.35% |
| 2024-05 | $29.48 | $26.95 | $2.53 | 587,647.0 | +6.11% |
| 2024-04 | $27.34 | $26.06 | $1.28 | 386,367.0 | -0.66% |
| 2024-03 | $27.24 | $26.25 | $0.9902 | 222,851.0 | +3.31% |
| 2024-02 | $26.49 | $24.74 | $1.75 | 258,950.0 | +5.49% |
| 2024-01 | $25.74 | $24.42 | $1.32 | 302,950.0 | -1.98% |
First Trust Indxx Aerospace Defense Etf-Aktien (MISL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $25.53 | $24.36 | $1.17 | 776,721.0 | +4.62% |
| 2023-11 | $24.35 | $22.81 | $1.54 | 249,237.0 | +7.00% |
| 2023-10 | $23.18 | $21.23 | $1.95 | 561,759.0 | +0.00% |
0.41%
0.56%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):