Holen Sie sich die Stockscreener-App
10.61
0.67%
0.0711
Handel nachbörslich:
10.58
-0.03
-0.28%
First Trust Brazil Alphadex Fund-Aktien (FBZ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-18 | $10.61 | $10.56 | $0.05 | 1,597.0 | +0.67% |
| 2024-11-15 | $10.59 | $10.54 | $0.0482 | 794.0 | -0.76% |
| 2024-11-14 | $10.65 | $10.62 | $0.0268 | 575.0 | +0.24% |
| 2024-11-13 | $10.60 | $10.52 | $0.075 | 1,170.0 | -0.33% |
| 2024-11-12 | $10.63 | $10.55 | $0.075 | 319.0 | -0.56% |
| 2024-11-11 | $10.71 | $10.66 | $0.05 | 520.0 | -0.37% |
| 2024-11-08 | $10.73 | $10.56 | $0.17 | 1,046.0 | -1.65% |
| 2024-11-07 | $10.91 | $10.86 | $0.055 | 210.0 | -1.54% |
| 2024-11-06 | $11.08 | $10.75 | $0.3304 | 1,056.0 | +1.94% |
| 2024-11-05 | $10.89 | $10.67 | $0.2199 | 4,129.0 | +0.97% |
| 2024-11-04 | $10.77 | $10.77 | $0.00 | 32.00 | +3.31% |
| 2024-11-01 | $10.42 | $10.42 | $0.00 | 255.0 | -2.98% |
| 2024-10-31 | $10.74 | $10.74 | $0.00 | 19.00 | -0.37% |
| 2024-10-30 | $10.78 | $10.78 | $0.00 | 77.00 | -0.20% |
| 2024-10-29 | $10.80 | $10.80 | $0.0021 | 486.0 | -1.08% |
| 2024-10-28 | $10.92 | $10.92 | $0.00 | 4.00 | +1.30% |
| 2024-10-25 | $10.84 | $10.78 | $0.0632 | 892.0 | -0.55% |
| 2024-10-24 | $10.84 | $10.77 | $0.075 | 767.0 | +0.56% |
| 2024-10-23 | $10.78 | $10.69 | $0.0899 | 755.0 | -0.46% |
| 2024-10-22 | $10.83 | $10.73 | $0.10 | 696.0 | -0.05% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $11.08 | $10.42 | $0.6604 | 13,300.0 | -1.21% |
| 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% |
First Trust Brazil Alphadex Fund-Aktien (FBZ) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $11.07 | $9.99 | $1.08 | 2,367,097.0 | -3.39% |
| 2022-11 | $11.86 | $9.88 | $1.97 | 211,910.0 | -2.62% |
| 2022-10 | $11.63 | $10.36 | $1.27 | 2,941,626.0 | +11.58% |
| 2022-09 | $11.28 | $0.00 | $11.28 | 101,329.0 | -7.97% |
| 2022-08 | $11.51 | $10.07 | $1.44 | 240,537.0 | +5.00% |
| 2022-07 | $10.43 | $9.22 | $1.21 | 439,110.0 | +5.48% |
| 2022-06 | $13.36 | $9.81 | $3.55 | 306,404.0 | -25.30% |
| 2022-05 | $13.42 | $11.31 | $2.11 | 85,818.0 | +6.88% |
| 2022-04 | $14.49 | $12.31 | $2.18 | 219,614.0 | -11.41% |
| 2022-03 | $14.01 | $11.63 | $2.38 | 811,263.0 | +13.03% |
| 2022-02 | $12.80 | $11.80 | $1.00 | 30,061.0 | +1.92% |
| 2022-01 | $12.19 | $10.64 | $1.55 | 357,633.0 | +4.94% |
0.46%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):