Holen Sie sich die Stockscreener-App
226.31
1.05%
2.396
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $226.3 | $224.3 | $2.01 | 49,960.0 | +1.05% |
| 2025-11-25 | $224.5 | $218.7 | $5.81 | 183,262.0 | +0.84% |
| 2025-11-24 | $222.8 | $218.2 | $4.63 | 359,322.0 | +2.52% |
| 2025-11-21 | $219.0 | $210.9 | $8.15 | 373,434.0 | +1.21% |
| 2025-11-20 | $226.5 | $213.7 | $12.72 | 290,515.0 | -3.67% |
| 2025-11-19 | $224.8 | $220.5 | $4.34 | 140,511.0 | +0.42% |
| 2025-11-18 | $223.2 | $219.3 | $3.95 | 176,154.0 | -1.43% |
| 2025-11-17 | $228.8 | $222.9 | $5.97 | 138,373.0 | -1.53% |
| 2025-11-14 | $230.7 | $223.1 | $7.59 | 117,422.0 | -0.23% |
| 2025-11-13 | $232.4 | $227.3 | $5.13 | 93,352.0 | -2.53% |
| 2025-11-12 | $236.7 | $233.5 | $3.17 | 130,769.0 | +0.09% |
| 2025-11-11 | $235.9 | $233.5 | $2.41 | 106,897.0 | -1.11% |
| 2025-11-10 | $237.4 | $234.3 | $3.15 | 150,155.0 | +2.05% |
| 2025-11-07 | $232.0 | $226.0 | $6.06 | 190,431.0 | -0.51% |
| 2025-11-06 | $237.6 | $231.8 | $5.75 | 127,401.0 | -1.88% |
| 2025-11-05 | $239.1 | $234.8 | $4.28 | 110,681.0 | +1.31% |
| 2025-11-04 | $238.9 | $234.2 | $4.67 | 124,321.0 | -3.22% |
| 2025-11-03 | $244.0 | $240.6 | $3.42 | 47,827.0 | +0.25% |
| 2025-10-31 | $243.4 | $240.6 | $2.87 | 109,542.0 | +0.79% |
| 2025-10-30 | $243.1 | $239.9 | $3.19 | 68,141.0 | -1.15% |
| 2025-10-29 | $244.3 | $241.5 | $2.82 | 83,107.0 | -0.12% |
| 2025-10-28 | $244.2 | $242.5 | $1.70 | 126,114.0 | -0.31% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $244.0 | $210.9 | $33.08 | 2,910,787.0 | -6.43% |
| 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% |
First Trust Nasdaq 100 Technology Sector Index Fund-Aktien (QTEC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $177.4 | $158.2 | $19.26 | 1,837,246.0 | +8.36% |
| 2023-11 | $164.1 | $138.9 | $25.24 | 2,340,781.0 | +16.30% |
| 2023-10 | $152.6 | $137.0 | $15.65 | 4,109,865.0 | -4.15% |
| 2023-09 | $154.7 | $141.2 | $13.44 | 12,326,816.0 | -4.58% |
| 2023-08 | $157.7 | $139.0 | $18.67 | 2,757,378.0 | -3.19% |
| 2023-07 | $157.6 | $142.8 | $14.80 | 1,441,378.0 | +6.86% |
| 2023-06 | $151.0 | $138.9 | $12.07 | 2,342,850.0 | +5.08% |
| 2023-05 | $143.9 | $120.5 | $23.44 | 2,213,289.0 | +14.01% |
| 2023-04 | $129.7 | $118.9 | $10.86 | 1,525,380.0 | -5.88% |
| 2023-03 | $130.6 | $115.9 | $14.64 | 2,380,046.0 | +8.02% |
| 2023-02 | $129.2 | $118.9 | $10.29 | 1,638,096.0 | +1.71% |
| 2023-01 | $120.4 | $102.9 | $17.53 | 1,403,089.0 | +12.88% |
0.90%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):