Holen Sie sich die Stockscreener-App
19.81
6.02%
-1.27
Handel nachbörslich:
19.61
-0.20
-1.01%
First Trust Skybridge Crypto Industry And Digital Economy Etf-Aktien (CRPT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $21.15 | $19.52 | $1.62 | 262,585.0 | -6.02% |
| 2025-11-03 | $21.69 | $20.92 | $0.7699 | 143,045.0 | -2.23% |
| 2025-10-31 | $21.87 | $21.28 | $0.5899 | 49,927.0 | +4.20% |
| 2025-10-30 | $21.55 | $20.60 | $0.95 | 128,921.0 | -4.87% |
| 2025-10-29 | $22.22 | $21.62 | $0.60 | 52,634.0 | -2.03% |
| 2025-10-28 | $23.00 | $22.20 | $0.80 | 46,283.0 | -3.52% |
| 2025-10-27 | $23.07 | $22.54 | $0.53 | 52,377.0 | +3.60% |
| 2025-10-24 | $22.28 | $21.58 | $0.70 | 40,111.0 | +5.06% |
| 2025-10-23 | $22.09 | $20.75 | $1.34 | 40,336.0 | +2.08% |
| 2025-10-22 | $21.50 | $20.26 | $1.24 | 58,493.0 | -5.86% |
| 2025-10-21 | $22.38 | $21.31 | $1.07 | 44,905.0 | +0.18% |
| 2025-10-20 | $22.63 | $21.71 | $0.9199 | 40,657.0 | +3.63% |
| 2025-10-17 | $21.31 | $20.42 | $0.8912 | 58,689.0 | -0.52% |
| 2025-10-16 | $22.33 | $21.30 | $1.03 | 77,835.0 | -4.40% |
| 2025-10-15 | $22.98 | $22.05 | $0.93 | 49,436.0 | -1.02% |
| 2025-10-14 | $23.07 | $21.50 | $1.57 | 48,861.0 | -2.85% |
| 2025-10-13 | $23.25 | $22.59 | $0.667 | 53,726.0 | +1.85% |
| 2025-10-10 | $24.67 | $22.60 | $2.07 | 61,472.0 | -5.48% |
| 2025-10-09 | $24.38 | $23.67 | $0.7076 | 44,062.0 | -0.82% |
| 2025-10-08 | $24.50 | $23.70 | $0.802 | 86,285.0 | +0.58% |
| 2025-10-07 | $24.69 | $23.50 | $1.19 | 94,990.0 | -1.63% |
First Trust Skybridge Crypto Industry And Digital Economy Etf-Aktien (CRPT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Skybridge Crypto Industry And Digital Economy Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CRPT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Skybridge Crypto Industry And Digital Economy Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Skybridge Crypto Industry And Digital Economy Etf-Aktien (CRPT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $21.69 | $19.52 | $2.17 | 668,215.0 | -8.12% |
| 2025-10 | $24.84 | $20.26 | $4.58 | 1,429,885.0 | -3.23% |
| 2025-09 | $22.64 | $19.47 | $3.17 | 1,203,093.0 | +7.01% |
| 2025-08 | $23.40 | $19.93 | $3.47 | 1,647,856.0 | -11.22% |
| 2025-07 | $25.90 | $22.27 | $3.63 | 2,382,673.0 | +1.03% |
| 2025-06 | $23.37 | $18.63 | $4.74 | 1,211,038.0 | +23.46% |
| 2025-05 | $23.47 | $15.10 | $8.37 | 1,942,509.0 | +25.00% |
| 2025-04 | $15.25 | $10.51 | $4.74 | 1,116,190.0 | +22.98% |
| 2025-03 | $15.54 | $11.85 | $3.69 | 1,282,510.0 | -14.59% |
| 2025-02 | $18.71 | $13.38 | $5.33 | 1,774,913.0 | -22.17% |
| 2025-01 | $20.85 | $16.50 | $4.35 | 2,336,196.0 | +10.18% |
First Trust Skybridge Crypto Industry And Digital Economy Etf-Aktien (CRPT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $23.08 | $16.60 | $6.48 | 2,036,982.0 | -17.97% |
| 2024-11 | $22.98 | $13.30 | $9.68 | 2,205,830.0 | +47.86% |
| 2024-10 | $16.49 | $11.61 | $4.88 | 1,211,183.0 | +12.00% |
| 2024-09 | $13.41 | $9.68 | $3.73 | 640,141.0 | +9.17% |
| 2024-08 | $14.00 | $8.50 | $5.50 | 1,268,766.0 | -17.33% |
| 2024-07 | $16.65 | $12.93 | $3.72 | 1,887,370.0 | +3.36% |
| 2024-06 | $14.70 | $12.49 | $2.21 | 1,484,525.0 | +8.06% |
| 2024-05 | $13.70 | $10.25 | $3.45 | 1,293,824.0 | +16.76% |
| 2024-04 | $14.42 | $10.25 | $4.17 | 1,483,650.0 | -26.51% |
| 2024-03 | $15.00 | $11.25 | $3.75 | 2,166,843.0 | +22.87% |
| 2024-02 | $12.90 | $7.03 | $5.87 | 1,537,461.0 | +55.76% |
| 2024-01 | $10.59 | $6.60 | $3.99 | 1,450,611.0 | -21.92% |
First Trust Skybridge Crypto Industry And Digital Economy Etf-Aktien (CRPT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $11.45 | $7.02 | $4.43 | 1,517,065.0 | +36.18% |
| 2023-11 | $7.25 | $5.38 | $1.87 | 730,783.0 | +31.74% |
| 2023-10 | $5.88 | $4.60 | $1.28 | 424,903.0 | +9.11% |
| 2023-09 | $5.81 | $4.69 | $1.12 | 256,721.0 | -13.49% |
| 2023-08 | $7.61 | $5.24 | $2.37 | 488,250.0 | -25.65% |
| 2023-07 | $8.61 | $6.16 | $2.45 | 672,159.0 | +25.84% |
| 2023-06 | $6.20 | $4.59 | $1.61 | 509,078.0 | +18.05% |
| 2023-05 | $5.38 | $4.69 | $0.6873 | 389,921.0 | +1.96% |
| 2023-04 | $5.90 | $4.57 | $1.33 | 344,303.0 | +2.72% |
| 2023-03 | $5.08 | $4.14 | $0.9399 | 357,374.0 | +0.00% |
0.30%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):