Holen Sie sich die Stockscreener-App
26.61
1.10%
0.2904
First Trust Emerging Markets Alphadex Fund-Aktien (FEM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $26.71 | $26.55 | $0.1637 | 30,666.0 | +1.10% |
| 2025-09-04 | $26.32 | $26.20 | $0.1178 | 30,165.0 | -0.82% |
| 2025-09-03 | $26.58 | $26.46 | $0.1113 | 26,758.0 | +0.43% |
| 2025-09-02 | $26.42 | $26.15 | $0.27 | 39,104.0 | +0.15% |
| 2025-08-29 | $26.39 | $26.31 | $0.08 | 46,728.0 | -0.47% |
| 2025-08-28 | $26.52 | $26.36 | $0.1599 | 22,339.0 | +0.34% |
| 2025-08-27 | $26.42 | $26.24 | $0.18 | 30,362.0 | -0.99% |
| 2025-08-26 | $26.76 | $26.65 | $0.11 | 27,130.0 | +0.29% |
| 2025-08-25 | $26.79 | $26.58 | $0.21 | 45,765.0 | -0.59% |
| 2025-08-22 | $26.81 | $26.26 | $0.55 | 60,082.0 | +2.21% |
| 2025-08-21 | $26.22 | $26.13 | $0.0893 | 28,265.0 | +0.09% |
| 2025-08-20 | $26.18 | $26.08 | $0.10 | 34,714.0 | +0.79% |
| 2025-08-19 | $26.07 | $25.93 | $0.14 | 22,786.0 | -0.71% |
| 2025-08-18 | $26.15 | $26.04 | $0.1099 | 39,134.0 | +0.42% |
| 2025-08-15 | $26.10 | $26.00 | $0.0999 | 31,749.0 | +0.35% |
| 2025-08-14 | $25.98 | $25.85 | $0.135 | 29,707.0 | -1.12% |
| 2025-08-13 | $26.25 | $26.16 | $0.09 | 33,006.0 | +0.85% |
| 2025-08-12 | $26.03 | $25.84 | $0.1893 | 18,979.0 | +1.01% |
| 2025-08-11 | $25.81 | $25.71 | $0.0999 | 51,684.0 | -0.35% |
| 2025-08-08 | $25.88 | $25.75 | $0.1299 | 30,664.0 | +0.65% |
First Trust Emerging Markets Alphadex Fund-Aktien (FEM) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Emerging Markets Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FEM-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Emerging Markets Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Emerging Markets Alphadex Fund-Aktien (FEM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $26.71 | $26.15 | $0.5637 | 157,359.0 | +0.85% |
| 2025-08 | $26.81 | $24.69 | $2.12 | 973,722.0 | +6.14% |
| 2025-07 | $26.01 | $24.50 | $1.51 | 1,045,949.0 | +1.20% |
| 2025-06 | $24.73 | $23.64 | $1.09 | 1,018,169.0 | +4.41% |
| 2025-05 | $24.21 | $22.49 | $1.72 | 1,004,206.0 | +4.08% |
| 2025-04 | $22.99 | $19.74 | $3.25 | 1,681,835.0 | -1.13% |
| 2025-03 | $23.99 | $22.22 | $1.77 | 1,439,111.0 | +2.39% |
| 2025-02 | $23.02 | $21.81 | $1.21 | 1,271,528.0 | +0.62% |
| 2025-01 | $22.47 | $21.07 | $1.40 | 2,127,782.0 | +0.72% |
First Trust Emerging Markets Alphadex Fund-Aktien (FEM) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $24.08 | $22.06 | $2.02 | 1,256,505.0 | -1.29% |
| 2024-11 | $23.42 | $22.06 | $1.36 | 1,747,568.0 | -0.89% |
| 2024-10 | $24.34 | $22.55 | $1.79 | 1,054,132.0 | -5.46% |
| 2024-09 | $24.25 | $21.92 | $2.33 | 1,195,393.0 | +3.68% |
| 2024-08 | $23.73 | $21.62 | $2.11 | 1,350,168.0 | -1.95% |
| 2024-07 | $24.54 | $23.21 | $1.33 | 1,286,273.0 | -1.55% |
| 2024-06 | $24.81 | $23.73 | $1.08 | 840,144.0 | -2.25% |
| 2024-05 | $25.38 | $23.57 | $1.81 | 998,596.0 | +3.68% |
| 2024-04 | $23.91 | $22.56 | $1.35 | 1,047,145.0 | +3.28% |
| 2024-03 | $23.56 | $22.69 | $0.8677 | 1,051,782.0 | -1.08% |
| 2024-02 | $23.37 | $22.24 | $1.13 | 1,543,914.0 | +3.68% |
| 2024-01 | $22.46 | $21.43 | $1.03 | 2,002,733.0 | +0.77% |
First Trust Emerging Markets Alphadex Fund-Aktien (FEM) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $22.19 | $20.94 | $1.25 | 2,617,958.0 | +4.96% |
| 2023-11 | $21.51 | $19.54 | $1.97 | 2,534,421.0 | +6.81% |
| 2023-10 | $20.91 | $19.62 | $1.29 | 1,612,419.0 | -5.41% |
| 2023-09 | $21.95 | $20.59 | $1.36 | 1,457,770.0 | -3.65% |
| 2023-08 | $23.05 | $21.11 | $1.95 | 3,376,877.0 | -6.48% |
| 2023-07 | $23.28 | $21.06 | $2.22 | 1,233,576.0 | +9.35% |
| 2023-06 | $22.11 | $20.36 | $1.75 | 1,400,722.0 | +4.59% |
| 2023-05 | $21.77 | $20.15 | $1.62 | 2,706,997.0 | -6.34% |
| 2023-04 | $22.13 | $21.11 | $1.02 | 1,980,649.0 | +1.98% |
| 2023-03 | $22.07 | $20.54 | $1.53 | 1,651,599.0 | +0.27% |
| 2023-02 | $22.13 | $20.94 | $1.19 | 3,146,037.0 | -4.54% |
| 2023-01 | $22.61 | $20.79 | $1.82 | 2,297,517.0 | +5.68% |
0.32%
0.49%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):