49.42
First Trust Europe Alphadex Fund-Aktien (FEP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2025-07-23 | $49.42 | $48.59 | $0.828 | 8,471.0 | +1.69% |
2025-07-22 | $48.68 | $48.03 | $0.6476 | 15,376.0 | +0.77% |
2025-07-21 | $48.44 | $47.91 | $0.5252 | 13,482.0 | +0.94% |
2025-07-18 | $48.20 | $47.67 | $0.5299 | 12,320.0 | -0.08% |
2025-07-17 | $47.87 | $47.43 | $0.4438 | 64,018.0 | +0.26% |
2025-07-16 | $47.77 | $47.22 | $0.5517 | 30,935.0 | +0.70% |
2025-07-15 | $48.07 | $47.33 | $0.7399 | 24,530.0 | -1.84% |
2025-07-14 | $48.30 | $48.08 | $0.2181 | 38,332.0 | +0.10% |
2025-07-11 | $48.25 | $48.05 | $0.20 | 28,847.0 | -0.52% |
2025-07-10 | $48.61 | $48.32 | $0.29 | 29,368.0 | -0.60% |
2025-07-09 | $48.85 | $48.33 | $0.5199 | 46,552.0 | +0.85% |
2025-07-08 | $48.34 | $47.78 | $0.56 | 15,433.0 | +1.47% |
2025-07-07 | $47.95 | $47.49 | $0.46 | 30,407.0 | -0.48% |
2025-07-03 | $47.91 | $47.73 | $0.1815 | 20,646.0 | +0.42% |
2025-07-02 | $47.81 | $47.29 | $0.52 | 14,770.0 | +0.40% |
2025-07-01 | $47.61 | $47.39 | $0.219 | 13,125.0 | -0.71% |
2025-06-30 | $47.84 | $47.37 | $0.4754 | 21,504.0 | +0.70% |
2025-06-27 | $47.63 | $47.13 | $0.50 | 71,875.0 | +0.68% |
2025-06-26 | $47.17 | $46.87 | $0.30 | 12,228.0 | -0.70% |
2025-06-25 | $47.87 | $47.17 | $0.6979 | 22,488.0 | -0.13% |
2025-06-24 | $47.60 | $47.26 | $0.3441 | 12,840.0 | +1.36% |
First Trust Europe Alphadex Fund-Aktien (FEP) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Europe Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FEP-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Europe Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Europe Alphadex Fund-Aktien (FEP) Preisverlauf 2025
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2025-07 | $49.42 | $47.22 | $2.20 | 406,612.0 | +3.37% |
2025-06 | $47.87 | $46.21 | $1.66 | 584,109.0 | +2.55% |
2025-05 | $46.84 | $42.63 | $4.21 | 849,012.0 | +9.26% |
2025-04 | $43.15 | $33.02 | $10.13 | 795,246.0 | +4.48% |
2025-03 | $43.15 | $40.05 | $3.10 | 1,327,618.0 | +2.95% |
2025-02 | $40.41 | $36.63 | $3.77 | 412,898.0 | +5.59% |
2025-01 | $38.06 | $35.04 | $3.02 | 610,745.0 | +4.88% |
First Trust Europe Alphadex Fund-Aktien (FEP) Preisverlauf 2024
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-12 | $37.79 | $35.30 | $2.49 | 491,905.0 | -3.16% |
2024-11 | $38.07 | $36.09 | $1.98 | 289,064.0 | -0.86% |
2024-10 | $38.81 | $37.06 | $1.75 | 315,369.0 | -4.03% |
2024-09 | $39.52 | $37.01 | $2.51 | 174,716.0 | +0.13% |
2024-08 | $39.13 | $35.30 | $3.83 | 262,099.0 | +2.02% |
2024-07 | $38.76 | $36.88 | $1.88 | 329,194.0 | +3.56% |
2024-06 | $39.86 | $36.60 | $3.26 | 439,592.0 | -7.00% |
2024-05 | $39.78 | $36.43 | $3.35 | 359,344.0 | +7.20% |
2024-04 | $38.21 | $36.08 | $2.13 | 422,157.0 | -1.76% |
2024-03 | $37.82 | $36.11 | $1.71 | 402,717.0 | +3.98% |
2024-02 | $36.35 | $34.56 | $1.79 | 335,804.0 | +1.89% |
2024-01 | $36.45 | $34.61 | $1.84 | 589,374.0 | -2.34% |
First Trust Europe Alphadex Fund-Aktien (FEP) Preisverlauf 2023
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2023-12 | $36.67 | $34.09 | $2.58 | 673,769.0 | +4.26% |
2023-11 | $35.08 | $31.39 | $3.69 | 591,209.0 | +10.76% |
2023-10 | $33.06 | $30.76 | $2.30 | 833,417.0 | -4.73% |
2023-09 | $34.78 | $32.43 | $2.35 | 389,808.0 | -4.37% |
2023-08 | $35.72 | $33.54 | $2.18 | 1,070,436.0 | -4.32% |
2023-07 | $36.24 | $33.19 | $3.05 | 398,628.0 | +4.82% |
2023-06 | $35.81 | $33.34 | $2.47 | 366,584.0 | +3.46% |
2023-05 | $35.53 | $33.03 | $2.50 | 817,113.0 | -6.10% |
2023-04 | $35.97 | $34.42 | $1.55 | 508,126.0 | +1.94% |
2023-03 | $36.03 | $32.42 | $3.61 | 868,590.0 | -1.35% |
2023-02 | $36.51 | $34.62 | $1.89 | 822,938.0 | -1.45% |
2023-01 | $35.99 | $32.46 | $3.53 | 1,612,747.0 | +11.09% |
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):