Holen Sie sich die Stockscreener-App
78.74
2.03%
-1.6343
Handel nachbörslich:
78.84
0.0993
+0.13%
First Trust Developed Markets Ex Us Alphadex Fund-Aktien (FDT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $79.69 | $78.44 | $1.25 | 40,619.0 | -2.03% |
| 2025-12-11 | $80.63 | $79.79 | $0.84 | 45,001.0 | +0.28% |
| 2025-12-10 | $80.27 | $79.21 | $1.06 | 49,384.0 | +1.07% |
| 2025-12-09 | $79.55 | $79.00 | $0.5499 | 49,902.0 | +0.29% |
| 2025-12-08 | $79.66 | $79.01 | $0.65 | 70,802.0 | +0.05% |
| 2025-12-05 | $80.38 | $78.81 | $1.57 | 58,534.0 | +0.38% |
| 2025-12-04 | $78.89 | $78.58 | $0.315 | 58,303.0 | +0.18% |
| 2025-12-03 | $78.68 | $78.22 | $0.4622 | 60,564.0 | +0.63% |
| 2025-12-02 | $78.59 | $77.75 | $0.845 | 125,032.0 | +0.04% |
| 2025-12-01 | $78.70 | $77.96 | $0.74 | 136,258.0 | -0.76% |
| 2025-11-28 | $78.87 | $78.31 | $0.5599 | 100,598.0 | +0.46% |
| 2025-11-26 | $78.47 | $77.31 | $1.16 | 330,547.0 | +1.55% |
| 2025-11-25 | $77.23 | $75.36 | $1.86 | 249,855.0 | +0.78% |
| 2025-11-24 | $76.51 | $75.46 | $1.05 | 26,941.0 | +1.19% |
| 2025-11-21 | $75.99 | $74.60 | $1.39 | 23,742.0 | +0.96% |
| 2025-11-20 | $77.00 | $74.89 | $2.11 | 30,283.0 | -1.66% |
| 2025-11-19 | $76.54 | $75.71 | $0.83 | 21,348.0 | +0.04% |
| 2025-11-18 | $76.43 | $75.66 | $0.7687 | 16,678.0 | -1.23% |
| 2025-11-17 | $77.88 | $76.80 | $1.08 | 38,698.0 | -1.20% |
| 2025-11-14 | $78.25 | $76.95 | $1.30 | 34,207.0 | +0.29% |
| 2025-11-13 | $79.00 | $77.62 | $1.38 | 82,276.0 | -0.82% |
First Trust Developed Markets Ex Us Alphadex Fund-Aktien (FDT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Developed Markets Ex Us Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FDT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Developed Markets Ex Us Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Developed Markets Ex Us Alphadex Fund-Aktien (FDT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $80.63 | $77.75 | $2.88 | 735,018.0 | +0.10% |
| 2025-11 | $79.00 | $74.60 | $4.40 | 1,413,460.0 | +1.97% |
| 2025-10 | $77.96 | $73.51 | $4.45 | 801,161.0 | +2.36% |
| 2025-09 | $77.04 | $71.94 | $5.10 | 1,038,483.0 | +3.43% |
| 2025-08 | $74.35 | $69.02 | $5.33 | 837,656.0 | +4.79% |
| 2025-07 | $74.58 | $67.84 | $6.74 | 825,394.0 | +1.14% |
| 2025-06 | $69.96 | $66.12 | $3.84 | 922,686.0 | +5.01% |
| 2025-05 | $66.16 | $60.47 | $5.69 | 581,133.0 | +7.31% |
| 2025-04 | $61.48 | $51.33 | $10.15 | 1,002,366.0 | +4.76% |
| 2025-03 | $61.02 | $57.15 | $3.87 | 657,261.0 | +1.06% |
| 2025-02 | $58.71 | $54.67 | $4.04 | 473,632.0 | +3.35% |
| 2025-01 | $56.50 | $53.20 | $3.30 | 1,106,806.0 | +3.13% |
First Trust Developed Markets Ex Us Alphadex Fund-Aktien (FDT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $57.41 | $52.93 | $4.48 | 471,785.0 | -4.19% |
| 2024-11 | $58.07 | $55.05 | $3.02 | 573,923.0 | +1.04% |
| 2024-10 | $58.04 | $55.36 | $2.68 | 549,286.0 | -3.21% |
| 2024-09 | $58.95 | $54.21 | $4.74 | 317,165.0 | +0.66% |
| 2024-08 | $58.00 | $50.47 | $7.53 | 534,031.0 | +0.44% |
| 2024-07 | $57.73 | $55.00 | $2.73 | 874,358.0 | +3.60% |
| 2024-06 | $57.94 | $54.40 | $3.54 | 315,692.0 | -4.11% |
| 2024-05 | $57.81 | $54.28 | $3.53 | 434,013.0 | +5.20% |
| 2024-04 | $56.65 | $53.59 | $3.06 | 786,641.0 | -2.74% |
| 2024-03 | $56.39 | $53.62 | $2.77 | 430,186.0 | +4.49% |
| 2024-02 | $54.14 | $51.19 | $2.95 | 562,683.0 | +3.00% |
| 2024-01 | $52.76 | $50.68 | $2.08 | 874,066.0 | -0.70% |
First Trust Developed Markets Ex Us Alphadex Fund-Aktien (FDT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $52.80 | $50.77 | $2.03 | 842,580.0 | +2.64% |
| 2023-11 | $51.50 | $47.89 | $3.61 | 1,275,788.0 | +6.94% |
| 2023-10 | $50.13 | $46.90 | $3.23 | 1,022,846.0 | -4.78% |
| 2023-09 | $53.14 | $49.75 | $3.39 | 629,483.0 | -4.18% |
| 2023-08 | $54.34 | $50.77 | $3.57 | 1,753,446.0 | -4.04% |
| 2023-07 | $54.92 | $50.03 | $4.89 | 1,191,146.0 | +6.41% |
| 2023-06 | $53.56 | $49.12 | $4.44 | 1,246,950.0 | +4.92% |
| 2023-05 | $51.49 | $48.61 | $2.88 | 732,016.0 | -4.21% |
| 2023-04 | $52.25 | $50.14 | $2.11 | 673,044.0 | +0.79% |
| 2023-03 | $51.89 | $47.61 | $4.28 | 886,792.0 | +0.42% |
| 2023-02 | $52.86 | $49.71 | $3.15 | 924,972.0 | -3.17% |
| 2023-01 | $52.68 | $47.57 | $5.11 | 1,463,843.0 | +9.22% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):