Holen Sie sich die Stockscreener-App
37.55
0.45%
-0.17
First Trust North American Energy Infrastructure Fund-Aktien (EMLP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $37.79 | $37.26 | $0.53 | 218,094.0 | -0.45% |
| 2025-09-04 | $37.96 | $37.57 | $0.3892 | 181,402.0 | +0.03% |
| 2025-09-03 | $37.83 | $37.55 | $0.28 | 128,533.0 | -0.19% |
| 2025-09-02 | $37.95 | $37.65 | $0.2999 | 241,193.0 | -0.50% |
| 2025-08-29 | $38.09 | $37.94 | $0.15 | 147,433.0 | +0.03% |
| 2025-08-28 | $38.02 | $37.81 | $0.205 | 137,339.0 | +0.03% |
| 2025-08-27 | $38.04 | $37.81 | $0.23 | 142,270.0 | +0.21% |
| 2025-08-26 | $37.89 | $37.61 | $0.28 | 104,235.0 | +0.13% |
| 2025-08-25 | $38.12 | $37.81 | $0.31 | 218,432.0 | -0.66% |
| 2025-08-22 | $38.24 | $38.04 | $0.20 | 129,942.0 | +0.40% |
| 2025-08-21 | $38.12 | $37.89 | $0.23 | 172,913.0 | -0.05% |
| 2025-08-20 | $38.05 | $37.80 | $0.25 | 447,149.0 | +0.50% |
| 2025-08-19 | $37.77 | $37.54 | $0.23 | 186,878.0 | +0.37% |
| 2025-08-18 | $37.78 | $37.56 | $0.2215 | 141,842.0 | -0.58% |
| 2025-08-15 | $38.06 | $37.78 | $0.28 | 185,641.0 | -0.53% |
| 2025-08-14 | $38.14 | $37.91 | $0.2291 | 152,861.0 | -0.18% |
| 2025-08-13 | $38.13 | $37.79 | $0.34 | 174,580.0 | +0.53% |
| 2025-08-12 | $37.95 | $37.63 | $0.3199 | 175,717.0 | +0.32% |
| 2025-08-11 | $38.04 | $37.76 | $0.283 | 127,780.0 | -0.55% |
| 2025-08-08 | $38.25 | $37.90 | $0.3495 | 171,448.0 | -0.16% |
First Trust North American Energy Infrastructure Fund-Aktien (EMLP) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust North American Energy Infrastructure Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der EMLP-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust North American Energy Infrastructure Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust North American Energy Infrastructure Fund-Aktien (EMLP) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $37.96 | $37.26 | $0.6992 | 987,316.0 | -1.11% |
| 2025-08 | $38.45 | $37.54 | $0.91 | 3,635,757.0 | -0.84% |
| 2025-07 | $38.38 | $36.70 | $1.68 | 4,377,479.0 | +2.08% |
| 2025-06 | $37.84 | $36.74 | $1.10 | 4,106,773.0 | +1.57% |
| 2025-05 | $37.45 | $35.95 | $1.51 | 4,354,420.0 | +2.21% |
| 2025-04 | $37.91 | $32.62 | $5.29 | 9,535,203.0 | -3.63% |
| 2025-03 | $37.87 | $35.69 | $2.18 | 4,737,597.0 | +0.19% |
| 2025-02 | $37.82 | $36.29 | $1.53 | 7,610,902.0 | +1.71% |
| 2025-01 | $38.40 | $35.63 | $2.77 | 7,000,106.0 | +3.20% |
First Trust North American Energy Infrastructure Fund-Aktien (EMLP) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $38.23 | $34.64 | $3.59 | 3,467,963.0 | -7.03% |
| 2024-11 | $38.30 | $33.63 | $4.66 | 4,247,767.0 | +12.14% |
| 2024-10 | $34.72 | $33.44 | $1.28 | 2,729,794.0 | +1.49% |
| 2024-09 | $34.14 | $32.32 | $1.82 | 3,677,347.0 | +1.69% |
| 2024-08 | $33.07 | $30.68 | $2.39 | 3,432,157.0 | +3.83% |
| 2024-07 | $32.04 | $30.29 | $1.75 | 3,252,931.0 | +4.46% |
| 2024-06 | $30.89 | $30.00 | $0.8899 | 3,684,157.0 | -0.85% |
| 2024-05 | $31.14 | $29.27 | $1.87 | 3,437,517.0 | +4.38% |
| 2024-04 | $29.80 | $28.18 | $1.62 | 3,430,542.0 | -0.34% |
| 2024-03 | $29.56 | $27.92 | $1.64 | 4,349,265.0 | +5.39% |
| 2024-02 | $28.22 | $26.76 | $1.46 | 6,472,271.0 | +2.90% |
| 2024-01 | $28.21 | $26.83 | $1.38 | 5,566,370.0 | -1.66% |
First Trust North American Energy Infrastructure Fund-Aktien (EMLP) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $28.29 | $27.10 | $1.19 | 5,096,182.0 | +0.25% |
| 2023-11 | $27.62 | $26.11 | $1.51 | 4,906,100.0 | +4.98% |
| 2023-10 | $26.99 | $25.09 | $1.90 | 7,152,868.0 | -0.42% |
| 2023-09 | $28.06 | $26.30 | $1.76 | 5,363,842.0 | -3.82% |
| 2023-08 | $27.94 | $27.07 | $0.872 | 4,267,555.0 | -1.86% |
| 2023-07 | $28.26 | $26.75 | $1.51 | 3,777,087.0 | +3.67% |
| 2023-06 | $27.37 | $26.06 | $1.31 | 5,499,807.0 | +2.90% |
| 2023-05 | $27.29 | $26.08 | $1.21 | 5,796,967.0 | -3.28% |
| 2023-04 | $27.40 | $26.48 | $0.92 | 4,473,334.0 | +1.88% |
| 2023-03 | $27.24 | $24.94 | $2.30 | 7,537,021.0 | -0.34% |
| 2023-02 | $27.71 | $26.65 | $1.06 | 9,930,790.0 | -2.98% |
| 2023-01 | $27.73 | $26.25 | $1.48 | 5,499,312.0 | +3.18% |
0.32%
0.49%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):