Holen Sie sich die Stockscreener-App
39.16
1.68%
-0.67
Handel nachbörslich:
39.16
First Trust Active Factor Large Cap Etf-Aktien (AFLG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $39.65 | $39.06 | $0.59 | 53,805.0 | -1.68% |
| 2025-12-11 | $39.84 | $39.49 | $0.352 | 100,630.0 | +0.45% |
| 2025-12-10 | $39.70 | $39.31 | $0.39 | 45,576.0 | +0.84% |
| 2025-12-09 | $39.45 | $39.30 | $0.1448 | 18,647.0 | +0.00% |
| 2025-12-08 | $39.51 | $39.24 | $0.27 | 33,283.0 | -0.28% |
| 2025-12-05 | $39.60 | $39.40 | $0.20 | 38,882.0 | +0.13% |
| 2025-12-04 | $39.49 | $39.26 | $0.2303 | 56,376.0 | +0.10% |
| 2025-12-03 | $39.40 | $39.27 | $0.13 | 37,255.0 | +0.03% |
| 2025-12-02 | $39.39 | $39.20 | $0.19 | 599,198.0 | +0.10% |
| 2025-12-01 | $39.46 | $39.20 | $0.26 | 41,042.0 | -0.38% |
| 2025-11-28 | $39.45 | $39.28 | $0.165 | 11,218.0 | +0.38% |
| 2025-11-26 | $39.40 | $39.09 | $0.31 | 33,605.0 | +0.74% |
| 2025-11-25 | $39.05 | $38.52 | $0.53 | 211,371.0 | +1.14% |
| 2025-11-24 | $38.66 | $38.22 | $0.44 | 313,037.0 | +1.18% |
| 2025-11-21 | $38.38 | $37.65 | $0.73 | 32,486.0 | +1.36% |
| 2025-11-20 | $38.73 | $37.58 | $1.15 | 41,796.0 | -1.52% |
| 2025-11-19 | $38.45 | $38.06 | $0.3877 | 24,067.0 | +0.10% |
| 2025-11-18 | $38.34 | $37.95 | $0.395 | 28,061.0 | -0.31% |
| 2025-11-17 | $38.80 | $38.16 | $0.64 | 120,843.0 | -1.29% |
| 2025-11-14 | $38.94 | $38.40 | $0.54 | 82,439.0 | +0.00% |
| 2025-11-13 | $39.23 | $38.70 | $0.53 | 40,840.0 | -1.37% |
First Trust Active Factor Large Cap Etf-Aktien (AFLG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Active Factor Large Cap Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der AFLG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Active Factor Large Cap Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Active Factor Large Cap Etf-Aktien (AFLG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $39.84 | $39.06 | $0.78 | 1,078,499.0 | -0.71% |
| 2025-11 | $39.45 | $37.58 | $1.87 | 1,391,221.0 | +0.90% |
| 2025-10 | $39.60 | $37.87 | $1.73 | 1,313,614.0 | +0.72% |
| 2025-09 | $38.83 | $37.17 | $1.66 | 988,619.0 | +3.05% |
| 2025-08 | $37.82 | $36.23 | $1.59 | 1,302,330.0 | +2.36% |
| 2025-07 | $37.17 | $35.95 | $1.22 | 1,737,294.0 | +1.32% |
| 2025-06 | $36.34 | $34.77 | $1.57 | 1,318,630.0 | +3.62% |
| 2025-05 | $35.53 | $33.34 | $2.19 | 2,092,010.0 | +5.38% |
| 2025-04 | $34.12 | $29.11 | $5.01 | 2,262,697.0 | -1.31% |
| 2025-03 | $35.37 | $32.76 | $2.61 | 1,980,621.0 | -4.45% |
| 2025-02 | $36.23 | $34.63 | $1.60 | 1,746,786.0 | -0.68% |
| 2025-01 | $36.04 | $34.10 | $1.94 | 1,929,298.0 | +2.81% |
First Trust Active Factor Large Cap Etf-Aktien (AFLG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $36.53 | $34.39 | $2.14 | 2,589,438.0 | -4.06% |
| 2024-11 | $36.27 | $33.71 | $2.55 | 733,140.0 | +6.83% |
| 2024-10 | $34.79 | $33.72 | $1.07 | 1,069,867.0 | -0.77% |
| 2024-09 | $34.18 | $31.88 | $2.30 | 133,448.0 | +2.46% |
| 2024-08 | $33.33 | $29.94 | $3.39 | 200,603.0 | +3.22% |
| 2024-07 | $32.84 | $31.44 | $1.40 | 196,313.0 | +2.08% |
| 2024-06 | $32.14 | $30.77 | $1.37 | 456,827.0 | +1.94% |
| 2024-05 | $31.16 | $29.21 | $1.95 | 38,153.0 | +5.63% |
| 2024-04 | $30.82 | $29.11 | $1.71 | 14,708.0 | -5.02% |
| 2024-03 | $30.91 | $29.65 | $1.26 | 8,252.0 | +4.25% |
| 2024-02 | $29.64 | $28.16 | $1.48 | 9,064.0 | +6.23% |
| 2024-01 | $28.30 | $26.83 | $1.47 | 4,612.0 | +2.10% |
First Trust Active Factor Large Cap Etf-Aktien (AFLG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $27.55 | $26.25 | $1.29 | 24,091.0 | +3.95% |
| 2023-11 | $26.29 | $24.50 | $1.79 | 3,940.0 | +8.32% |
| 2023-10 | $25.24 | $23.78 | $1.46 | 6,412.0 | -1.72% |
| 2023-09 | $25.81 | $24.58 | $1.23 | 3,493.0 | -3.97% |
| 2023-08 | $26.12 | $25.02 | $1.10 | 7,146.0 | -1.51% |
| 2023-07 | $26.25 | $25.16 | $1.09 | 6,740.0 | +2.52% |
| 2023-06 | $25.47 | $23.97 | $1.50 | 10,569.0 | +7.00% |
| 2023-05 | $24.22 | $23.49 | $0.7342 | 8,743.0 | -1.50% |
| 2023-04 | $24.25 | $23.59 | $0.6621 | 22,028.0 | +0.55% |
| 2023-03 | $24.04 | $22.82 | $1.22 | 2,144.0 | +0.00% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):