Holen Sie sich die Stockscreener-App
200.97
0.51%
-1.03
Handel nachbörslich:
201.05
0.08
+0.04%
First Trust Nyse Arca Biotechnology Index Fund-Aktien (FBT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04-06 | $202.3 | $200.7 | $1.64 | 17,542.0 | -0.51% |
| 2026-04-02 | $203.6 | $199.3 | $4.26 | 32,721.0 | -0.25% |
| 2026-04-01 | $204.6 | $202.2 | $2.42 | 47,108.0 | +0.84% |
| 2026-03-31 | $201.1 | $194.8 | $6.29 | 47,203.0 | +4.05% |
| 2026-03-30 | $193.7 | $192.0 | $1.61 | 50,803.0 | +1.46% |
| 2026-03-27 | $194.5 | $190.2 | $4.27 | 64,937.0 | -3.46% |
| 2026-03-26 | $198.9 | $196.4 | $2.47 | 45,383.0 | -0.77% |
| 2026-03-25 | $200.4 | $194.4 | $6.04 | 126,269.0 | +3.56% |
| 2026-03-24 | $192.6 | $189.5 | $3.11 | 57,512.0 | +0.03% |
| 2026-03-23 | $194.0 | $191.5 | $2.52 | 24,744.0 | +0.52% |
| 2026-03-20 | $193.3 | $190.3 | $3.01 | 44,767.0 | -1.24% |
| 2026-03-19 | $193.7 | $190.9 | $2.78 | 33,961.0 | +0.32% |
| 2026-03-18 | $193.9 | $191.7 | $2.20 | 38,178.0 | -1.52% |
| 2026-03-17 | $196.8 | $194.8 | $2.04 | 20,688.0 | +0.79% |
| 2026-03-16 | $195.8 | $193.3 | $2.51 | 43,735.0 | +0.66% |
| 2026-03-13 | $195.6 | $192.2 | $3.45 | 118,623.0 | -0.49% |
| 2026-03-12 | $196.8 | $193.5 | $3.28 | 71,134.0 | -2.86% |
| 2026-03-11 | $200.8 | $198.3 | $2.44 | 52,676.0 | -0.22% |
| 2026-03-10 | $201.7 | $199.5 | $2.26 | 70,656.0 | -1.09% |
| 2026-03-09 | $202.1 | $196.4 | $5.70 | 58,702.0 | +1.99% |
First Trust Nyse Arca Biotechnology Index Fund-Aktien (FBT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Nyse Arca Biotechnology Index Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FBT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Nyse Arca Biotechnology Index Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Nyse Arca Biotechnology Index Fund-Aktien (FBT) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04 | $204.6 | $199.3 | $5.29 | 114,913.0 | +0.07% |
| 2026-03 | $206.7 | $189.5 | $17.22 | 1,342,670.0 | -3.77% |
| 2026-02 | $217.0 | $204.5 | $12.56 | 2,733,135.0 | -1.99% |
| 2026-01 | $224.9 | $205.0 | $19.92 | 8,560,085.0 | +3.10% |
First Trust Nyse Arca Biotechnology Index Fund-Aktien (FBT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $215.8 | $206.0 | $9.83 | 508,147.0 | -2.24% |
| 2025-11 | $215.7 | $188.2 | $27.51 | 514,040.0 | +11.09% |
| 2025-10 | $193.1 | $180.3 | $12.78 | 381,948.0 | +7.65% |
| 2025-09 | $181.4 | $173.9 | $7.52 | 227,652.0 | +4.25% |
| 2025-08 | $176.4 | $161.3 | $15.12 | 268,325.0 | +4.70% |
| 2025-07 | $169.6 | $158.9 | $10.68 | 322,570.0 | +1.82% |
| 2025-06 | $167.1 | $157.5 | $9.57 | 339,750.0 | +0.03% |
| 2025-05 | $165.2 | $152.8 | $12.47 | 487,127.0 | -1.01% |
| 2025-04 | $170.1 | $141.4 | $28.68 | 649,512.0 | -4.23% |
| 2025-03 | $175.8 | $164.4 | $11.35 | 417,880.0 | -3.05% |
| 2025-02 | $182.7 | $171.0 | $11.69 | 413,306.0 | -2.92% |
| 2025-01 | $183.6 | $166.4 | $17.21 | 640,827.0 | +8.74% |
First Trust Nyse Arca Biotechnology Index Fund-Aktien (FBT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $177.3 | $162.2 | $15.11 | 448,227.0 | -5.32% |
| 2024-11 | $179.7 | $159.8 | $19.84 | 588,760.0 | +2.31% |
| 2024-10 | $174.0 | $167.7 | $6.30 | 750,770.0 | -1.02% |
| 2024-09 | $174.3 | $163.8 | $10.49 | 640,072.0 | +0.79% |
| 2024-08 | $172.6 | $158.6 | $13.98 | 444,793.0 | +1.87% |
| 2024-07 | $169.6 | $151.8 | $17.81 | 487,623.0 | +8.75% |
| 2024-06 | $157.7 | $149.0 | $8.65 | 560,298.0 | +3.34% |
| 2024-05 | $156.0 | $143.2 | $12.75 | 451,168.0 | +3.54% |
| 2024-04 | $154.2 | $140.4 | $13.89 | 546,035.0 | -6.41% |
| 2024-03 | $157.0 | $150.6 | $6.36 | 414,511.0 | +2.01% |
| 2024-02 | $154.4 | $144.3 | $10.14 | 711,203.0 | +1.22% |
| 2024-01 | $161.4 | $148.9 | $12.48 | 702,253.0 | -5.77% |
0.43%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):