71.55
price up icon2.22%   1.555
after-market Handel nachbörslich: 71.76 0.215 +0.30%
loading

First Trust Developed Markets Ex Us Alphadex Fund-Aktien (FDT) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-23 $72.63 $71.28 $1.35 9,697.0 +2.22%
2025-07-22 $70.10 $69.16 $0.9417 20,230.0 +0.86%
2025-07-21 $69.86 $69.04 $0.82 25,481.0 +1.14%
2025-07-18 $69.34 $68.47 $0.8699 21,225.0 -0.37%
2025-07-17 $69.00 $68.27 $0.7335 86,695.0 +0.22%
2025-07-16 $68.78 $68.17 $0.6084 25,563.0 +0.40%
2025-07-15 $69.32 $68.42 $0.90 33,261.0 -1.21%
2025-07-14 $69.49 $68.76 $0.73 25,347.0 +0.36%
2025-07-11 $69.30 $68.64 $0.6599 23,653.0 -0.65%
2025-07-10 $69.73 $69.25 $0.4828 22,476.0 -0.03%
2025-07-09 $69.67 $69.00 $0.6699 47,397.0 +0.75%
2025-07-08 $69.02 $68.56 $0.4634 26,419.0 +1.31%
2025-07-07 $68.66 $67.84 $0.8199 68,281.0 -1.15%
2025-07-03 $69.08 $68.16 $0.92 32,589.0 -0.04%
2025-07-02 $69.83 $68.07 $1.76 25,063.0 +0.45%
2025-07-01 $68.88 $67.95 $0.9299 116,192.0 -0.23%
2025-06-30 $68.94 $67.39 $1.55 167,532.0 +0.70%
2025-06-27 $69.94 $67.92 $2.02 137,028.0 +0.04%
2025-06-26 $68.37 $67.86 $0.5131 51,860.0 -0.16%
2025-06-25 $68.38 $68.03 $0.3504 14,349.0 -0.22%
2025-06-24 $68.58 $68.02 $0.5561 16,761.0 +1.16%

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
2025-07 $72.63 $67.84 $4.79 619,266.0 +4.05%
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%
exchange_traded_fund VTV
$180.57
price up icon 0.95%
exchange_traded_fund VUG
$450.40
price up icon 0.70%
exchange_traded_fund IJH
$64.40
price up icon 0.81%
exchange_traded_fund EFA
$91.54
price up icon 2.49%
exchange_traded_fund IWF
$436.59
price up icon 0.91%
exchange_traded_fund QQQ
$563.81
price up icon 0.46%
Kapitalisierung:     |  Volumen (24h):