Holen Sie sich die Stockscreener-App
85.12
0.80%
0.6715
First Trust Multi Cap Value Alphadex Fund-Aktien (FAB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $85.30 | $84.85 | $0.45 | 305.0 | +0.80% |
| 2025-07-22 | $84.45 | $83.59 | $0.8633 | 866.0 | +2.23% |
| 2025-07-21 | $83.11 | $82.52 | $0.59 | 1,544.0 | -0.22% |
| 2025-07-18 | $83.07 | $82.58 | $0.4886 | 1,456.0 | -0.45% |
| 2025-07-17 | $83.17 | $82.67 | $0.5033 | 2,969.0 | +0.94% |
| 2025-07-16 | $82.40 | $82.07 | $0.3296 | 1,646.0 | +0.23% |
| 2025-07-15 | $83.74 | $82.10 | $1.64 | 1,754.0 | -2.10% |
| 2025-07-14 | $83.97 | $83.63 | $0.3424 | 2,665.0 | -0.27% |
| 2025-07-11 | $84.35 | $84.01 | $0.3398 | 1,275.0 | -0.73% |
| 2025-07-10 | $85.26 | $83.98 | $1.28 | 1,741.0 | +0.78% |
| 2025-07-09 | $84.16 | $83.74 | $0.42 | 585.0 | +0.12% |
| 2025-07-08 | $84.15 | $83.47 | $0.68 | 2,118.0 | +0.94% |
| 2025-07-07 | $84.14 | $82.99 | $1.15 | 3,799.0 | -1.20% |
| 2025-07-03 | $84.54 | $84.21 | $0.33 | 1,091.0 | +0.32% |
| 2025-07-02 | $84.09 | $83.07 | $1.02 | 1,501.0 | +0.87% |
| 2025-07-01 | $83.50 | $82.19 | $1.31 | 2,272.0 | +2.49% |
| 2025-06-30 | $81.37 | $81.21 | $0.16 | 2,930.0 | +0.15% |
| 2025-06-27 | $81.47 | $80.89 | $0.5799 | 2,302.0 | -0.15% |
| 2025-06-26 | $81.27 | $80.68 | $0.593 | 1,546.0 | +1.02% |
| 2025-06-25 | $80.66 | $80.45 | $0.2108 | 979.0 | -0.78% |
| 2025-06-24 | $81.44 | $81.08 | $0.3622 | 830.0 | +0.65% |
First Trust Multi Cap Value Alphadex Fund-Aktien (FAB) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Multi Cap Value Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FAB-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Multi Cap Value Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Multi Cap Value Alphadex Fund-Aktien (FAB) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $85.30 | $82.07 | $3.23 | 27,587.0 | +4.74% |
| 2025-06 | $81.47 | $77.92 | $3.55 | 45,703.0 | +3.65% |
| 2025-05 | $80.88 | $74.83 | $6.05 | 41,419.0 | +3.76% |
| 2025-04 | $80.56 | $67.96 | $12.60 | 67,581.0 | -4.96% |
| 2025-03 | $82.44 | $77.03 | $5.41 | 49,709.0 | -3.40% |
| 2025-02 | $84.22 | $81.28 | $2.94 | 148,802.0 | -2.33% |
| 2025-01 | $86.03 | $81.10 | $4.93 | 65,547.0 | +2.17% |
First Trust Multi Cap Value Alphadex Fund-Aktien (FAB) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $89.56 | $80.84 | $8.72 | 69,410.0 | -8.57% |
| 2024-11 | $90.30 | $82.35 | $7.95 | 61,942.0 | +8.44% |
| 2024-10 | $85.66 | $82.75 | $2.91 | 70,813.0 | -2.05% |
| 2024-09 | $85.16 | $79.13 | $6.03 | 58,325.0 | -0.06% |
| 2024-08 | $85.29 | $78.02 | $7.27 | 104,094.0 | -0.73% |
| 2024-07 | $86.12 | $77.43 | $8.69 | 167,985.0 | +8.13% |
| 2024-06 | $81.18 | $77.35 | $3.83 | 115,006.0 | -2.81% |
| 2024-05 | $82.22 | $77.94 | $4.28 | 122,076.0 | +3.48% |
| 2024-04 | $82.42 | $77.10 | $5.32 | 62,254.0 | -5.22% |
| 2024-03 | $82.62 | $77.98 | $4.64 | 70,839.0 | +5.86% |
| 2024-02 | $78.40 | $74.99 | $3.41 | 162,211.0 | +2.20% |
| 2024-01 | $78.63 | $74.49 | $4.14 | 151,063.0 | -2.13% |
First Trust Multi Cap Value Alphadex Fund-Aktien (FAB) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $78.88 | $72.42 | $6.46 | 133,044.0 | +8.49% |
| 2023-11 | $72.10 | $66.48 | $5.62 | 141,052.0 | +7.68% |
| 2023-10 | $70.22 | $65.54 | $4.68 | 109,219.0 | -4.12% |
| 2023-09 | $73.64 | $68.68 | $4.96 | 62,513.0 | -4.38% |
| 2023-08 | $75.50 | $70.93 | $4.57 | 206,670.0 | -3.70% |
| 2023-07 | $76.00 | $69.38 | $6.62 | 170,508.0 | +6.69% |
| 2023-06 | $71.17 | $65.82 | $5.35 | 187,690.0 | +8.62% |
| 2023-05 | $69.19 | $64.89 | $4.30 | 850,537.0 | -5.39% |
| 2023-04 | $69.95 | $66.70 | $3.25 | 283,269.0 | -0.96% |
| 2023-03 | $74.96 | $64.95 | $10.01 | 373,170.0 | -5.11% |
| 2023-02 | $79.55 | $72.93 | $6.62 | 987,107.0 | -3.67% |
| 2023-01 | $76.23 | $68.33 | $7.90 | 359,384.0 | +10.77% |
0.84%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):