Holen Sie sich die Stockscreener-App
14.51
0.21%
0.03
Handel nachbörslich:
14.51
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 |
|---|---|---|---|---|---|
| 2026-05-26 | $15.00 | $14.46 | $0.5399 | 91,572.0 | +0.21% |
| 2026-05-22 | $15.12 | $14.43 | $0.6911 | 228,419.0 | -3.27% |
| 2026-05-21 | $15.12 | $14.54 | $0.585 | 189,579.0 | +1.98% |
| 2026-05-20 | $14.78 | $14.46 | $0.32 | 101,671.0 | +1.28% |
| 2026-05-19 | $14.74 | $14.19 | $0.55 | 36,947.0 | +0.38% |
| 2026-05-18 | $14.92 | $14.09 | $0.8299 | 57,434.0 | -5.19% |
| 2026-05-15 | $15.65 | $15.05 | $0.60 | 133,740.0 | -3.18% |
| 2026-05-14 | $16.27 | $15.13 | $1.14 | 146,166.0 | +1.79% |
| 2026-05-13 | $15.83 | $15.25 | $0.5768 | 23,948.0 | -2.19% |
| 2026-05-12 | $15.99 | $15.35 | $0.64 | 67,397.0 | -3.63% |
| 2026-05-11 | $16.50 | $15.39 | $1.11 | 187,515.0 | +3.39% |
| 2026-05-08 | $15.92 | $15.13 | $0.7908 | 39,478.0 | +3.25% |
| 2026-05-07 | $15.96 | $15.15 | $0.8099 | 78,270.0 | -2.36% |
| 2026-05-06 | $15.95 | $15.44 | $0.5099 | 315,460.0 | +0.25% |
| 2026-05-05 | $15.80 | $15.44 | $0.3598 | 238,778.0 | +1.62% |
| 2026-05-04 | $15.53 | $14.88 | $0.645 | 133,372.0 | +4.89% |
| 2026-05-01 | $15.12 | $14.66 | $0.455 | 209,205.0 | +2.12% |
| 2026-04-30 | $14.47 | $13.96 | $0.5099 | 104,024.0 | +3.92% |
| 2026-04-29 | $14.47 | $13.75 | $0.718 | 49,021.0 | -4.27% |
| 2026-04-28 | $14.51 | $14.06 | $0.4516 | 85,348.0 | -0.98% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $16.50 | $14.09 | $2.41 | 2,370,523.0 | +0.66% |
| 2026-04 | $15.34 | $11.20 | $4.14 | 1,790,036.0 | +23.84% |
| 2026-03 | $14.13 | $11.13 | $3.00 | 1,549,239.0 | -5.83% |
| 2026-02 | $14.94 | $10.74 | $4.19 | 2,142,434.0 | -19.00% |
| 2026-01 | $18.71 | $14.89 | $3.82 | 1,928,641.0 | +1.67% |
First Trust Skybridge Crypto Industry And Digital Economy Etf-Aktien (CRPT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $18.50 | $15.22 | $3.28 | 1,878,912.0 | -9.35% |
| 2025-11 | $21.69 | $14.42 | $7.27 | 2,389,147.0 | -21.61% |
| 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% |
0.58%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):