Holen Sie sich die Stockscreener-App
240.00
0.38%
-0.95
First Trust Dow Jones Internet Index Fund-Aktien (FDN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-13 | $243.8 | $238.8 | $5.02 | 240,781.0 | -0.41% |
| 2026-03-12 | $245.8 | $240.8 | $5.04 | 227,396.0 | -1.83% |
| 2026-03-11 | $248.4 | $243.9 | $4.50 | 282,238.0 | -0.05% |
| 2026-03-10 | $247.9 | $243.7 | $4.18 | 509,298.0 | -0.60% |
| 2026-03-09 | $247.4 | $240.8 | $6.63 | 989,755.0 | +0.29% |
| 2026-03-06 | $247.9 | $244.6 | $3.29 | 607,045.0 | -1.22% |
| 2026-03-05 | $250.9 | $246.7 | $4.21 | 557,953.0 | +1.01% |
| 2026-03-04 | $247.7 | $242.8 | $4.96 | 841,457.0 | +1.92% |
| 2026-03-03 | $243.2 | $235.2 | $7.98 | 1,261,358.0 | -0.11% |
| 2026-03-02 | $243.4 | $238.3 | $5.06 | 1,288,435.0 | -0.40% |
| 2026-02-27 | $243.6 | $238.4 | $5.12 | 4,437,428.0 | +0.61% |
| 2026-02-26 | $242.6 | $239.2 | $3.40 | 871,828.0 | +0.85% |
| 2026-02-25 | $240.0 | $235.2 | $4.85 | 976,691.0 | +2.27% |
| 2026-02-24 | $235.2 | $229.5 | $5.67 | 428,099.0 | +1.73% |
| 2026-02-23 | $236.3 | $229.5 | $6.79 | 698,311.0 | -3.23% |
| 2026-02-20 | $240.9 | $235.6 | $5.29 | 1,288,364.0 | +0.34% |
| 2026-02-19 | $238.5 | $235.6 | $2.86 | 887,928.0 | -0.47% |
| 2026-02-18 | $239.6 | $233.9 | $5.71 | 494,139.0 | +1.17% |
| 2026-02-17 | $237.6 | $232.5 | $5.14 | 675,720.0 | -0.36% |
| 2026-02-13 | $238.5 | $233.6 | $4.91 | 602,658.0 | +0.96% |
| 2026-02-12 | $242.1 | $233.3 | $8.78 | 914,468.0 | -3.53% |
| 2026-02-11 | $250.0 | $241.1 | $8.94 | 598,624.0 | -2.08% |
First Trust Dow Jones Internet Index Fund-Aktien (FDN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Dow Jones Internet Index Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FDN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Dow Jones Internet Index Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Dow Jones Internet Index Fund-Aktien (FDN) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $250.9 | $235.2 | $15.67 | 6,805,716.0 | -1.43% |
| 2026-02 | $264.1 | $229.5 | $34.63 | 18,313,185.0 | -6.59% |
| 2026-01 | $273.8 | $254.0 | $19.81 | 6,841,134.0 | -3.18% |
First Trust Dow Jones Internet Index Fund-Aktien (FDN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $275.0 | $264.5 | $10.42 | 7,964,663.0 | +0.41% |
| 2025-11 | $286.6 | $253.3 | $33.34 | 15,002,718.0 | -4.85% |
| 2025-10 | $287.8 | $273.8 | $13.99 | 12,905,458.0 | +1.47% |
| 2025-09 | $287.8 | $270.1 | $17.72 | 8,025,246.0 | +1.20% |
| 2025-08 | $279.2 | $263.6 | $15.64 | 10,893,405.0 | +0.99% |
| 2025-07 | $277.9 | $263.5 | $14.39 | 6,440,983.0 | +1.67% |
| 2025-06 | $270.0 | $248.7 | $21.27 | 4,464,025.0 | +7.22% |
| 2025-05 | $253.6 | $233.3 | $20.31 | 10,749,277.0 | +8.64% |
| 2025-04 | $231.7 | $191.4 | $40.36 | 9,926,531.0 | +4.08% |
| 2025-03 | $249.1 | $215.7 | $33.40 | 10,098,177.0 | -9.82% |
| 2025-02 | $267.8 | $241.2 | $26.65 | 10,389,754.0 | -6.30% |
| 2025-01 | $266.3 | $239.4 | $26.86 | 9,795,940.0 | +8.11% |
First Trust Dow Jones Internet Index Fund-Aktien (FDN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $257.9 | $242.5 | $15.33 | 7,860,338.0 | +1.42% |
| 2024-11 | $244.2 | $220.3 | $23.88 | 10,481,922.0 | +10.26% |
| 2024-10 | $223.9 | $208.7 | $15.16 | 7,986,818.0 | +3.61% |
| 2024-09 | $214.3 | $192.6 | $21.77 | 5,176,999.0 | +4.40% |
| 2024-08 | $204.0 | $177.2 | $26.82 | 8,382,334.0 | +2.12% |
| 2024-07 | $210.4 | $191.6 | $18.80 | 7,793,088.0 | -3.05% |
| 2024-06 | $207.3 | $192.3 | $15.07 | 5,266,649.0 | +5.80% |
| 2024-05 | $206.7 | $190.3 | $16.41 | 7,392,683.0 | -0.73% |
| 2024-04 | $208.3 | $190.2 | $18.08 | 8,591,395.0 | -4.86% |
| 2024-03 | $208.3 | $198.0 | $10.31 | 6,856,336.0 | +1.26% |
| 2024-02 | $205.7 | $192.1 | $13.55 | 9,360,374.0 | +5.82% |
| 2024-01 | $199.6 | $178.1 | $21.44 | 11,642,784.0 | +2.60% |
0.45%
0.88%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):