Holen Sie sich die Stockscreener-App
225.36
2.27%
5.00
Handel nachbörslich:
225.92
0.56
+0.25%
First Trust Nasdaq 100 Technology Sector Index Fund-Aktien (QTEC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-04 | $226.7 | $222.1 | $4.67 | 136,986.0 | +2.27% |
| 2026-03-03 | $222.0 | $215.4 | $6.58 | 384,124.0 | -1.85% |
| 2026-03-02 | $225.3 | $220.4 | $4.86 | 309,761.0 | -0.20% |
| 2026-02-27 | $225.1 | $222.5 | $2.57 | 204,272.0 | -1.26% |
| 2026-02-26 | $229.5 | $224.5 | $4.95 | 233,557.0 | -0.66% |
| 2026-02-25 | $229.4 | $225.0 | $4.44 | 183,940.0 | +2.75% |
| 2026-02-24 | $225.1 | $220.2 | $4.88 | 206,854.0 | +0.91% |
| 2026-02-23 | $225.2 | $219.7 | $5.45 | 201,824.0 | -2.54% |
| 2026-02-20 | $229.9 | $224.8 | $5.11 | 177,458.0 | +0.24% |
| 2026-02-19 | $227.0 | $224.6 | $2.46 | 150,826.0 | -0.76% |
| 2026-02-18 | $230.3 | $224.8 | $5.52 | 252,087.0 | +1.32% |
| 2026-02-17 | $226.4 | $221.6 | $4.83 | 221,761.0 | -0.76% |
| 2026-02-13 | $228.7 | $224.0 | $4.73 | 199,119.0 | +1.06% |
| 2026-02-12 | $232.0 | $223.9 | $8.09 | 327,214.0 | -2.35% |
| 2026-02-11 | $231.9 | $226.1 | $5.82 | 125,534.0 | +0.40% |
| 2026-02-10 | $231.5 | $228.8 | $2.74 | 90,017.0 | -0.56% |
| 2026-02-09 | $231.3 | $224.8 | $6.53 | 133,392.0 | +0.92% |
| 2026-02-06 | $228.7 | $222.2 | $6.40 | 357,440.0 | +3.75% |
| 2026-02-05 | $224.4 | $218.9 | $5.49 | 476,740.0 | -2.13% |
| 2026-02-04 | $228.7 | $220.9 | $7.84 | 712,670.0 | -2.52% |
| 2026-02-03 | $239.0 | $226.9 | $12.14 | 330,664.0 | -3.26% |
First Trust Nasdaq 100 Technology Sector Index Fund-Aktien (QTEC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Nasdaq 100 Technology Sector Index Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der QTEC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Nasdaq 100 Technology Sector Index Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Nasdaq 100 Technology Sector Index Fund-Aktien (QTEC) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $226.7 | $215.4 | $11.33 | 967,857.0 | +0.18% |
| 2026-02 | $239.7 | $218.9 | $20.85 | 4,848,364.0 | -4.49% |
| 2026-01 | $248.0 | $230.3 | $17.72 | 4,522,964.0 | +2.31% |
First Trust Nasdaq 100 Technology Sector Index Fund-Aktien (QTEC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $242.0 | $225.8 | $16.13 | 2,860,340.0 | +1.84% |
| 2025-11 | $244.0 | $210.9 | $33.08 | 3,171,702.0 | -5.37% |
| 2025-10 | $244.3 | $224.6 | $19.73 | 2,357,748.0 | +5.31% |
| 2025-09 | $231.1 | $207.7 | $23.42 | 1,844,210.0 | +7.87% |
| 2025-08 | $216.6 | $206.2 | $10.36 | 2,305,079.0 | -0.68% |
| 2025-07 | $221.4 | $209.4 | $12.01 | 2,290,912.0 | +0.70% |
| 2025-06 | $213.6 | $192.2 | $21.31 | 2,759,706.0 | +10.14% |
| 2025-05 | $200.3 | $178.4 | $21.91 | 4,019,836.0 | +8.56% |
| 2025-04 | $178.3 | $143.8 | $34.51 | 14,019,687.0 | +2.55% |
| 2025-03 | $193.4 | $168.9 | $24.44 | 5,878,735.0 | -8.85% |
| 2025-02 | $211.2 | $186.7 | $24.56 | 2,433,083.0 | -4.30% |
| 2025-01 | $203.2 | $185.4 | $17.80 | 3,567,601.0 | +5.68% |
First Trust Nasdaq 100 Technology Sector Index Fund-Aktien (QTEC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $204.1 | $187.8 | $16.35 | 2,363,432.0 | -3.39% |
| 2024-11 | $200.7 | $186.5 | $14.23 | 2,263,133.0 | +5.61% |
| 2024-10 | $200.3 | $185.4 | $14.85 | 2,771,253.0 | -2.84% |
| 2024-09 | $195.2 | $175.4 | $19.83 | 2,750,983.0 | +0.00% |
| 2024-08 | $194.1 | $164.3 | $29.86 | 2,750,850.0 | +0.90% |
| 2024-07 | $206.5 | $181.7 | $24.80 | 2,278,287.0 | -3.98% |
| 2024-06 | $200.1 | $182.9 | $17.23 | 1,312,369.0 | +6.46% |
| 2024-05 | $195.7 | $176.6 | $19.17 | 1,837,986.0 | +3.01% |
| 2024-04 | $193.1 | $173.2 | $19.85 | 2,194,834.0 | -5.57% |
| 2024-03 | $196.3 | $184.3 | $12.00 | 2,543,477.0 | +0.04% |
| 2024-02 | $192.2 | $179.1 | $13.08 | 2,320,286.0 | +6.27% |
| 2024-01 | $187.4 | $166.2 | $21.25 | 2,687,726.0 | +2.22% |
0.35%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):