Holen Sie sich die Stockscreener-App
163.73
1.99%
-3.3166
Handel nachbörslich:
164.06
0.3299
+0.20%
First Trust Multi Cap Growth Alphadex Fund-Aktien (FAD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $167.4 | $163.7 | $3.72 | 4,858.0 | -1.99% |
| 2025-12-11 | $167.3 | $164.8 | $2.47 | 7,397.0 | +1.16% |
| 2025-12-10 | $166.2 | $163.3 | $2.87 | 5,441.0 | +1.06% |
| 2025-12-09 | $164.3 | $163.1 | $1.19 | 22,233.0 | -0.02% |
| 2025-12-08 | $164.2 | $163.2 | $1.01 | 13,935.0 | +0.06% |
| 2025-12-05 | $164.1 | $163.1 | $1.02 | 4,726.0 | -0.04% |
| 2025-12-04 | $163.7 | $162.2 | $1.55 | 34,495.0 | +0.87% |
| 2025-12-03 | $162.1 | $160.2 | $1.88 | 5,202.0 | +0.96% |
| 2025-12-02 | $161.9 | $160.4 | $1.48 | 4,465.0 | +0.10% |
| 2025-12-01 | $161.7 | $160.3 | $1.42 | 4,178.0 | -1.29% |
| 2025-11-28 | $162.5 | $161.6 | $0.8665 | 1,780.0 | +0.84% |
| 2025-11-26 | $161.9 | $160.7 | $1.16 | 4,557.0 | +1.13% |
| 2025-11-25 | $159.6 | $156.9 | $2.62 | 3,974.0 | +1.62% |
| 2025-11-24 | $156.8 | $155.4 | $1.38 | 14,505.0 | +2.40% |
| 2025-11-21 | $153.8 | $151.1 | $2.72 | 2,921.0 | +1.60% |
| 2025-11-20 | $158.2 | $150.6 | $7.63 | 5,626.0 | -2.52% |
| 2025-11-19 | $155.9 | $154.0 | $1.90 | 5,034.0 | +0.39% |
| 2025-11-18 | $155.1 | $152.7 | $2.33 | 30,510.0 | -0.13% |
| 2025-11-17 | $156.9 | $153.4 | $3.50 | 2,803.0 | -1.62% |
| 2025-11-14 | $158.3 | $154.4 | $3.89 | 2,522.0 | +0.08% |
| 2025-11-13 | $160.9 | $156.5 | $4.42 | 6,615.0 | -3.31% |
First Trust Multi Cap Growth Alphadex Fund-Aktien (FAD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Multi Cap Growth Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FAD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Multi Cap Growth Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Multi Cap Growth Alphadex Fund-Aktien (FAD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $167.4 | $160.2 | $7.22 | 111,788.0 | +0.83% |
| 2025-11 | $165.1 | $150.6 | $14.50 | 132,630.0 | -1.09% |
| 2025-10 | $166.9 | $157.6 | $9.26 | 104,715.0 | +2.25% |
| 2025-09 | $163.0 | $152.8 | $10.21 | 141,084.0 | +3.51% |
| 2025-08 | $156.6 | $147.1 | $9.50 | 175,094.0 | +3.24% |
| 2025-07 | $152.2 | $145.6 | $6.61 | 164,342.0 | +2.33% |
| 2025-06 | $146.8 | $139.2 | $7.66 | 122,074.0 | +5.29% |
| 2025-05 | $140.7 | $130.2 | $10.49 | 187,045.0 | +7.80% |
| 2025-04 | $131.9 | $113.0 | $18.90 | 455,243.0 | -0.01% |
| 2025-03 | $140.0 | $125.4 | $14.60 | 130,949.0 | -6.67% |
| 2025-02 | $147.8 | $136.2 | $11.61 | 101,957.0 | -4.48% |
| 2025-01 | $146.9 | $135.6 | $11.31 | 109,873.0 | +4.99% |
First Trust Multi Cap Growth Alphadex Fund-Aktien (FAD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $150.4 | $137.2 | $13.14 | 140,245.0 | -7.33% |
| 2024-11 | $150.3 | $134.2 | $16.07 | 76,673.0 | +11.68% |
| 2024-10 | $138.2 | $131.5 | $6.70 | 98,230.0 | +0.39% |
| 2024-09 | $134.1 | $123.1 | $11.01 | 136,535.0 | +2.78% |
| 2024-08 | $130.2 | $115.5 | $14.71 | 112,409.0 | +2.28% |
| 2024-07 | $129.7 | $122.0 | $7.71 | 54,191.0 | +3.23% |
| 2024-06 | $124.0 | $120.1 | $3.96 | 126,514.0 | +0.78% |
| 2024-05 | $124.7 | $116.7 | $8.04 | 54,547.0 | +4.32% |
| 2024-04 | $124.1 | $114.5 | $9.55 | 107,186.0 | -6.00% |
| 2024-03 | $125.1 | $119.7 | $5.44 | 89,487.0 | +3.08% |
| 2024-02 | $121.2 | $112.1 | $9.11 | 58,109.0 | +8.17% |
| 2024-01 | $114.6 | $108.3 | $6.21 | 128,506.0 | -0.46% |
First Trust Multi Cap Growth Alphadex Fund-Aktien (FAD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $113.5 | $105.1 | $8.45 | 102,011.0 | +7.54% |
| 2023-11 | $104.6 | $94.19 | $10.36 | 71,333.0 | +10.59% |
| 2023-10 | $101.4 | $92.78 | $8.60 | 126,661.0 | -5.73% |
| 2023-09 | $106.6 | $98.41 | $8.19 | 42,292.0 | -5.14% |
| 2023-08 | $109.1 | $100.6 | $8.43 | 68,230.0 | -3.47% |
| 2023-07 | $109.7 | $102.6 | $7.11 | 89,508.0 | +3.64% |
| 2023-06 | $105.5 | $96.55 | $8.97 | 57,542.0 | +9.35% |
| 2023-05 | $98.93 | $95.00 | $3.93 | 72,254.0 | -0.85% |
| 2023-04 | $98.73 | $95.25 | $3.48 | 41,507.0 | -0.61% |
| 2023-03 | $101.5 | $92.03 | $9.45 | 102,084.0 | -0.89% |
| 2023-02 | $102.7 | $98.07 | $4.58 | 89,595.0 | -1.79% |
| 2023-01 | $100.6 | $92.90 | $7.71 | 112,791.0 | +6.11% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):