Holen Sie sich die Stockscreener-App
25.45
0.38%
0.0958
Handel nachbörslich:
25.46
0.005
+0.02%
First Trust Emerging Markets Alphadex Fund-Aktien (FEM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $25.47 | $25.42 | $0.05 | 29,298.0 | +0.38% |
| 2025-07-22 | $25.37 | $25.26 | $0.1107 | 45,270.0 | +0.66% |
| 2025-07-21 | $25.27 | $25.11 | $0.1566 | 48,820.0 | +1.32% |
| 2025-07-18 | $25.01 | $24.84 | $0.1661 | 20,148.0 | +0.03% |
| 2025-07-17 | $24.87 | $24.69 | $0.18 | 34,234.0 | +0.52% |
| 2025-07-16 | $24.75 | $24.54 | $0.21 | 39,425.0 | -0.02% |
| 2025-07-15 | $24.83 | $24.66 | $0.1678 | 56,559.0 | -0.18% |
| 2025-07-14 | $24.79 | $24.71 | $0.0799 | 44,958.0 | +0.65% |
| 2025-07-11 | $24.64 | $24.56 | $0.0814 | 30,356.0 | -0.10% |
| 2025-07-10 | $24.66 | $24.54 | $0.12 | 30,245.0 | +0.22% |
| 2025-07-09 | $24.67 | $24.54 | $0.13 | 57,671.0 | -0.28% |
| 2025-07-08 | $24.74 | $24.51 | $0.23 | 179,648.0 | +0.57% |
| 2025-07-07 | $24.69 | $24.50 | $0.1916 | 64,439.0 | -1.29% |
| 2025-07-03 | $24.84 | $24.74 | $0.10 | 17,111.0 | +0.73% |
| 2025-07-02 | $24.70 | $24.53 | $0.17 | 57,922.0 | +0.37% |
| 2025-07-01 | $24.65 | $24.54 | $0.11 | 110,162.0 | +0.04% |
| 2025-06-30 | $24.56 | $24.30 | $0.26 | 142,868.0 | +1.07% |
| 2025-06-27 | $24.32 | $24.19 | $0.1299 | 168,016.0 | -0.33% |
| 2025-06-26 | $24.38 | $24.27 | $0.11 | 35,995.0 | -0.20% |
| 2025-06-25 | $24.50 | $24.43 | $0.07 | 30,412.0 | -0.41% |
| 2025-06-24 | $24.56 | $24.37 | $0.19 | 20,786.0 | +1.45% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $25.47 | $24.50 | $0.9721 | 895,564.0 | +3.64% |
| 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% |
0.95%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):