Holen Sie sich die Stockscreener-App
73.89
2.47%
-1.87
Handel nachbörslich:
75.00
1.11
+1.50%
First Trust Nasdaq Cybersecurity Etf-Aktien (CIBR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $75.04 | $73.65 | $1.39 | 826,915.0 | -2.47% |
| 2025-12-11 | $76.06 | $75.09 | $0.97 | 535,992.0 | -0.45% |
| 2025-12-10 | $76.42 | $75.05 | $1.37 | 734,034.0 | +0.61% |
| 2025-12-09 | $75.92 | $75.00 | $0.9172 | 493,405.0 | +0.57% |
| 2025-12-08 | $75.62 | $74.98 | $0.64 | 585,461.0 | +0.31% |
| 2025-12-05 | $75.62 | $74.79 | $0.8255 | 456,754.0 | +0.36% |
| 2025-12-04 | $74.83 | $74.11 | $0.725 | 781,318.0 | +0.63% |
| 2025-12-03 | $74.24 | $72.44 | $1.80 | 539,116.0 | +1.34% |
| 2025-12-02 | $73.57 | $73.00 | $0.5765 | 941,817.0 | +0.65% |
| 2025-12-01 | $73.41 | $72.61 | $0.80 | 705,937.0 | -1.17% |
| 2025-11-28 | $73.79 | $73.24 | $0.55 | 293,674.0 | +0.95% |
| 2025-11-26 | $73.58 | $72.72 | $0.86 | 884,397.0 | -0.88% |
| 2025-11-25 | $73.80 | $72.00 | $1.80 | 640,854.0 | +1.60% |
| 2025-11-24 | $72.69 | $71.80 | $0.89 | 480,498.0 | +1.24% |
| 2025-11-21 | $72.22 | $70.38 | $1.84 | 1,337,172.0 | +0.08% |
| 2025-11-20 | $74.57 | $71.41 | $3.16 | 1,087,781.0 | -2.56% |
| 2025-11-19 | $73.84 | $72.93 | $0.91 | 532,428.0 | +0.20% |
| 2025-11-18 | $73.87 | $72.72 | $1.15 | 785,458.0 | -0.72% |
| 2025-11-17 | $75.08 | $73.55 | $1.53 | 550,710.0 | -1.31% |
| 2025-11-14 | $75.14 | $73.08 | $2.06 | 949,926.0 | -0.03% |
| 2025-11-13 | $76.26 | $74.57 | $1.69 | 941,831.0 | -1.71% |
First Trust Nasdaq Cybersecurity Etf-Aktien (CIBR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Nasdaq Cybersecurity Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CIBR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Nasdaq Cybersecurity Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Nasdaq Cybersecurity Etf-Aktien (CIBR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $76.42 | $72.44 | $3.98 | 7,427,664.0 | +0.33% |
| 2025-11 | $77.70 | $70.38 | $7.32 | 14,656,533.0 | -4.75% |
| 2025-10 | $78.34 | $74.08 | $4.26 | 17,706,552.0 | +1.72% |
| 2025-09 | $77.14 | $71.29 | $5.85 | 14,354,942.0 | +3.92% |
| 2025-08 | $74.15 | $70.23 | $3.92 | 25,781,700.0 | +0.62% |
| 2025-07 | $76.36 | $72.16 | $4.20 | 23,514,956.0 | -3.82% |
| 2025-06 | $75.64 | $71.27 | $4.37 | 22,282,014.0 | +5.24% |
| 2025-05 | $72.54 | $66.55 | $5.99 | 18,568,194.0 | +7.94% |
| 2025-04 | $66.71 | $55.02 | $11.69 | 20,360,364.0 | +5.62% |
| 2025-03 | $67.56 | $61.53 | $6.03 | 20,427,422.0 | -4.70% |
| 2025-02 | $71.92 | $64.94 | $6.98 | 16,367,338.0 | -2.20% |
| 2025-01 | $68.53 | $62.71 | $5.82 | 14,383,014.0 | +6.54% |
First Trust Nasdaq Cybersecurity Etf-Aktien (CIBR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $67.10 | $62.63 | $4.47 | 11,320,448.0 | +1.01% |
| 2024-11 | $65.29 | $59.76 | $5.53 | 10,256,140.0 | +5.06% |
| 2024-10 | $62.94 | $58.12 | $4.82 | 10,722,891.0 | +1.52% |
| 2024-09 | $60.00 | $55.16 | $4.84 | 14,030,637.0 | -0.17% |
| 2024-08 | $59.66 | $50.52 | $9.14 | 12,103,171.0 | +6.25% |
| 2024-07 | $58.43 | $54.58 | $3.85 | 11,704,370.0 | -1.03% |
| 2024-06 | $56.84 | $52.42 | $4.42 | 8,776,368.0 | +5.77% |
| 2024-05 | $56.30 | $52.56 | $3.74 | 9,870,602.0 | -1.17% |
| 2024-04 | $56.57 | $52.40 | $4.17 | 14,152,463.0 | -4.29% |
| 2024-03 | $58.40 | $55.20 | $3.20 | 17,242,335.0 | -2.24% |
| 2024-02 | $59.33 | $53.64 | $5.69 | 18,947,295.0 | +3.54% |
| 2024-01 | $57.48 | $51.26 | $6.22 | 14,838,966.0 | +3.47% |
First Trust Nasdaq Cybersecurity Etf-Aktien (CIBR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $54.47 | $49.42 | $5.05 | 9,543,897.0 | +8.29% |
| 2023-11 | $50.07 | $44.13 | $5.94 | 8,703,379.0 | +11.48% |
| 2023-10 | $47.05 | $43.51 | $3.54 | 8,614,916.0 | -1.83% |
| 2023-09 | $47.59 | $44.55 | $3.04 | 7,050,100.0 | -3.67% |
| 2023-08 | $47.63 | $43.37 | $4.26 | 8,112,538.0 | +0.23% |
| 2023-07 | $47.15 | $44.29 | $2.86 | 8,425,162.0 | +3.61% |
| 2023-06 | $46.52 | $43.08 | $3.44 | 10,342,924.0 | +2.88% |
| 2023-05 | $44.58 | $38.41 | $6.17 | 9,720,862.0 | +11.04% |
| 2023-04 | $42.75 | $39.25 | $3.50 | 7,115,577.0 | -7.02% |
| 2023-03 | $42.75 | $39.34 | $3.41 | 9,481,658.0 | +3.69% |
| 2023-02 | $42.92 | $40.14 | $2.78 | 8,876,817.0 | +2.05% |
| 2023-01 | $40.56 | $37.06 | $3.50 | 12,655,237.0 | +4.37% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):