Holen Sie sich die Stockscreener-App
68.75
0.23%
-0.16
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 |
|---|---|---|---|---|---|
| 2025-07-03 | $69.08 | $68.16 | $0.92 | 32,192.0 | -0.23% |
| 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% |
| 2025-06-23 | $69.96 | $66.82 | $3.14 | 27,150.0 | +0.83% |
| 2025-06-20 | $69.01 | $67.06 | $1.95 | 60,229.0 | -0.84% |
| 2025-06-18 | $68.10 | $67.48 | $0.6235 | 40,378.0 | +0.28% |
| 2025-06-17 | $68.60 | $67.23 | $1.37 | 62,675.0 | -1.13% |
| 2025-06-16 | $69.04 | $68.13 | $0.91 | 22,905.0 | +1.20% |
| 2025-06-13 | $67.79 | $67.07 | $0.72 | 73,320.0 | -0.40% |
| 2025-06-12 | $67.90 | $67.56 | $0.3444 | 16,817.0 | +1.07% |
| 2025-06-11 | $67.35 | $66.99 | $0.36 | 81,971.0 | +0.31% |
| 2025-06-10 | $67.18 | $66.50 | $0.68 | 23,974.0 | -0.34% |
| 2025-06-09 | $67.20 | $66.72 | $0.4753 | 13,520.0 | -0.13% |
| 2025-06-06 | $67.23 | $66.93 | $0.30 | 19,095.0 | +0.12% |
| 2025-06-05 | $67.72 | $66.98 | $0.7438 | 13,048.0 | +0.48% |
| 2025-06-04 | $67.90 | $66.52 | $1.38 | 14,085.0 | +0.38% |
| 2025-06-03 | $66.63 | $66.16 | $0.4696 | 27,374.0 | -0.48% |
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 | $69.83 | $67.95 | $1.88 | 173,447.0 | -0.01% |
| 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% |
0.65%
0.09%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):