Holen Sie sich die Stockscreener-App
50.66
0.48%
0.24
Handel nachbörslich:
50.66
First Trust Europe Alphadex Fund-Aktien (FEP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-14 | $50.66 | $50.30 | $0.36 | 23,595.0 | +0.48% |
| 2025-08-13 | $50.52 | $50.25 | $0.27 | 184,551.0 | +0.48% |
| 2025-08-12 | $50.36 | $49.85 | $0.5047 | 99,340.0 | +1.28% |
| 2025-08-11 | $49.68 | $49.39 | $0.29 | 18,929.0 | -0.12% |
| 2025-08-08 | $49.75 | $49.50 | $0.2457 | 20,716.0 | +0.43% |
| 2025-08-07 | $49.54 | $49.15 | $0.3918 | 14,799.0 | +0.83% |
| 2025-08-06 | $49.12 | $48.68 | $0.44 | 18,868.0 | +1.40% |
| 2025-08-05 | $48.44 | $48.06 | $0.38 | 15,115.0 | +0.32% |
| 2025-08-04 | $48.28 | $47.92 | $0.3599 | 28,490.0 | +1.41% |
| 2025-08-01 | $47.53 | $47.17 | $0.3599 | 27,210.0 | -0.42% |
| 2025-07-31 | $47.93 | $47.61 | $0.3181 | 13,131.0 | -0.06% |
| 2025-07-30 | $48.12 | $47.52 | $0.5957 | 18,832.0 | -1.21% |
| 2025-07-29 | $48.34 | $48.05 | $0.2875 | 15,565.0 | +0.51% |
| 2025-07-28 | $48.57 | $47.92 | $0.65 | 23,401.0 | -2.19% |
| 2025-07-25 | $49.20 | $48.61 | $0.59 | 13,337.0 | +0.33% |
| 2025-07-24 | $49.26 | $48.96 | $0.30 | 21,382.0 | -1.11% |
| 2025-07-23 | $49.53 | $49.40 | $0.1305 | 5,025.0 | +1.90% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $50.66 | $47.17 | $3.49 | 475,208.0 | +6.24% |
| 2025-07 | $49.53 | $47.22 | $2.31 | 508,814.0 | -0.24% |
| 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% |
0.19%
0.14%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):