loading

First Trust Brazil Alphadex Fund-Aktien (FBZ) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-03 $12.13 $12.13 $0.00 123.0 +1.51%
2025-07-02 $12.00 $11.95 $0.0462 2,678.0 -0.42%
2025-07-01 $12.09 $11.91 $0.18 6,530.0 +0.17%
2025-06-30 $12.03 $11.70 $0.3335 6,364.0 +2.22%
2025-06-27 $11.75 $11.65 $0.10 3,206.0 -0.09%
2025-06-26 $11.73 $11.66 $0.0702 362.0 +0.73%
2025-06-25 $11.72 $11.55 $0.175 4,287.0 -2.02%
2025-06-24 $11.88 $11.80 $0.085 1,049.0 +1.06%
2025-06-23 $11.76 $11.75 $0.0061 2,010.0 +0.78%
2025-06-20 $11.88 $11.67 $0.215 21,655.0 -2.02%
2025-06-18 $11.98 $11.86 $0.12 69,240.0 +0.00%
2025-06-17 $12.00 $11.88 $0.12 97,336.0 -1.33%
2025-06-16 $12.08 $11.97 $0.11 2,662.0 +2.66%
2025-06-13 $11.81 $11.70 $0.11 2,364.0 +0.08%
2025-06-12 $11.75 $11.75 $0.00 36.00 +0.50%
2025-06-11 $11.82 $11.51 $0.3099 5,321.0 +0.91%
2025-06-10 $11.68 $11.59 $0.0988 1,520.0 +0.04%
2025-06-09 $11.58 $11.36 $0.22 8,174.0 +0.35%
2025-06-06 $11.54 $11.42 $0.12 17,450.0 +0.22%
2025-06-05 $11.56 $11.51 $0.05 42,534.0 +0.44%
2025-06-04 $11.63 $11.46 $0.165 1,417.0 -0.65%
2025-06-03 $11.54 $11.34 $0.20 1,894.0 +1.32%

First Trust Brazil Alphadex Fund-Aktien (FBZ) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Brazil Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FBZ-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Brazil Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

First Trust Brazil Alphadex Fund-Aktien (FBZ) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $12.13 $11.91 $0.22 9,331.0 +1.25%
2025-06 $12.08 $11.30 $0.78 297,452.0 +5.55%
2025-05 $11.61 $10.65 $0.96 227,930.0 +3.23%
2025-04 $11.18 $9.30 $1.88 65,363.0 +8.33%
2025-03 $10.59 $9.42 $1.17 20,899.0 +7.90%
2025-02 $10.21 $9.41 $0.8032 32,518.0 -3.79%
2025-01 $9.87 $8.90 $0.965 26,081.0 +8.16%

First Trust Brazil Alphadex Fund-Aktien (FBZ) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $10.40 $8.97 $1.43 43,099.0 -9.49%
2024-11 $11.08 $9.88 $1.20 35,429.0 -6.80%
2024-10 $11.43 $10.64 $0.79 16,096.0 -5.12%
2024-09 $11.76 $11.12 $0.64 33,745.0 -0.44%
2024-08 $11.97 $10.13 $1.84 61,788.0 +8.08%
2024-07 $11.30 $10.25 $1.05 96,738.0 +0.57%
2024-06 $11.07 $10.39 $0.68 26,292.0 -5.47%
2024-05 $11.91 $11.01 $0.90 35,681.0 -1.57%
2024-04 $12.25 $11.03 $1.22 45,789.0 -7.47%
2024-03 $12.29 $11.88 $0.4091 56,093.0 +1.50%
2024-02 $12.30 $11.59 $0.71 40,535.0 +2.00%
2024-01 $12.14 $11.38 $0.758 243,414.0 -3.98%

First Trust Brazil Alphadex Fund-Aktien (FBZ) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $12.33 $11.22 $1.11 117,125.0 +8.16%
2023-11 $11.30 $9.85 $1.45 56,168.0 +15.38%
2023-10 $10.18 $9.61 $0.57 58,453.0 -3.41%
2023-09 $10.88 $9.82 $1.06 134,923.0 -2.69%
2023-08 $11.47 $10.33 $1.14 89,480.0 -9.71%
2023-07 $11.57 $10.58 $0.989 52,202.0 +4.62%
2023-06 $11.51 $10.15 $1.36 66,539.0 +9.75%
2023-05 $10.60 $9.73 $0.87 124,878.0 +0.25%
2023-04 $10.36 $9.54 $0.8157 160,554.0 +3.67%
2023-03 $10.69 $8.98 $1.71 45,144.0 -5.29%
2023-02 $11.34 $10.21 $1.13 45,272.0 -9.57%
2023-01 $11.44 $9.78 $1.66 5,971,537.0 +7.01%
exchange_traded_fund VTV
$179.91
price up icon 0.65%
exchange_traded_fund VUG
$441.81
price up icon 1.08%
exchange_traded_fund IJH
$63.71
price up icon 0.40%
exchange_traded_fund EFA
$89.44
price down icon 0.09%
exchange_traded_fund IWF
$426.23
price up icon 0.59%
exchange_traded_fund QQQ
$554.16
price up icon 1.26%
Kapitalisierung:     |  Volumen (24h):