Holen Sie sich die Stockscreener-App
112.92
0.72%
0.8329
First Trust Large Cap Core Alphadex Fund-Aktien (FEX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $112.9 | $112.6 | $0.2985 | 1,163.0 | +0.73% |
| 2025-07-22 | $112.1 | $111.2 | $0.9306 | 12,450.0 | +0.97% |
| 2025-07-21 | $111.9 | $111.0 | $0.8619 | 9,308.0 | -0.29% |
| 2025-07-18 | $111.8 | $111.1 | $0.69 | 6,054.0 | +0.03% |
| 2025-07-17 | $111.4 | $110.6 | $0.7974 | 9,990.0 | +0.89% |
| 2025-07-16 | $110.5 | $109.5 | $0.971 | 10,811.0 | +0.29% |
| 2025-07-15 | $111.4 | $109.9 | $1.52 | 23,173.0 | -1.25% |
| 2025-07-14 | $111.4 | $110.9 | $0.51 | 10,144.0 | +0.34% |
| 2025-07-11 | $111.3 | $111.0 | $0.27 | 6,693.0 | -0.69% |
| 2025-07-10 | $112.1 | $111.3 | $0.755 | 8,283.0 | +0.20% |
| 2025-07-09 | $111.6 | $110.8 | $0.7707 | 64,540.0 | +0.48% |
| 2025-07-08 | $111.1 | $110.8 | $0.315 | 12,071.0 | +0.09% |
| 2025-07-07 | $111.4 | $110.4 | $1.07 | 14,162.0 | -0.47% |
| 2025-07-03 | $111.6 | $111.4 | $0.2567 | 6,781.0 | +0.39% |
| 2025-07-02 | $111.0 | $110.1 | $0.9184 | 22,076.0 | +0.37% |
| 2025-07-01 | $110.9 | $109.8 | $1.07 | 31,254.0 | +0.59% |
| 2025-06-30 | $110.0 | $109.4 | $0.6925 | 147,005.0 | +0.83% |
| 2025-06-27 | $109.5 | $108.7 | $0.795 | 12,225.0 | +0.49% |
| 2025-06-26 | $108.7 | $107.9 | $0.79 | 13,327.0 | +0.51% |
| 2025-06-25 | $108.8 | $107.9 | $0.92 | 24,732.0 | -0.73% |
| 2025-06-24 | $109.0 | $108.4 | $0.60 | 106,673.0 | +0.97% |
First Trust Large Cap Core Alphadex Fund-Aktien (FEX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Large Cap Core Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FEX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Large Cap Core Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Large Cap Core Alphadex Fund-Aktien (FEX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $112.9 | $109.5 | $3.40 | 248,953.0 | +2.67% |
| 2025-06 | $110.0 | $104.2 | $5.85 | 811,894.0 | +4.61% |
| 2025-05 | $106.9 | $100.2 | $6.67 | 734,184.0 | +4.91% |
| 2025-04 | $103.7 | $88.06 | $15.67 | 925,315.0 | -2.22% |
| 2025-03 | $107.5 | $99.02 | $8.47 | 795,724.0 | -4.30% |
| 2025-02 | $109.9 | $105.4 | $4.45 | 470,083.0 | -1.49% |
| 2025-01 | $110.0 | $103.2 | $6.88 | 419,158.0 | +4.20% |
First Trust Large Cap Core Alphadex Fund-Aktien (FEX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $112.4 | $103.1 | $9.31 | 549,980.0 | -7.47% |
| 2024-11 | $113.2 | $103.4 | $9.76 | 302,111.0 | +8.79% |
| 2024-10 | $106.7 | $103.1 | $3.59 | 506,460.0 | -0.39% |
| 2024-09 | $104.3 | $97.80 | $6.54 | 484,279.0 | +1.64% |
| 2024-08 | $102.5 | $93.71 | $8.78 | 460,590.0 | +2.42% |
| 2024-07 | $101.0 | $96.33 | $4.62 | 382,362.0 | +3.17% |
| 2024-06 | $97.95 | $95.49 | $2.46 | 312,984.0 | -0.23% |
| 2024-05 | $98.89 | $93.91 | $4.98 | 597,480.0 | +2.88% |
| 2024-04 | $99.40 | $93.39 | $6.01 | 364,145.0 | -4.79% |
| 2024-03 | $99.44 | $95.04 | $4.40 | 509,206.0 | +4.11% |
| 2024-02 | $95.47 | $90.34 | $5.13 | 616,821.0 | +5.24% |
| 2024-01 | $92.04 | $88.04 | $4.00 | 771,596.0 | +0.45% |
First Trust Large Cap Core Alphadex Fund-Aktien (FEX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $90.65 | $85.47 | $5.18 | 686,633.0 | +5.29% |
| 2023-11 | $85.64 | $78.00 | $7.64 | 1,368,712.0 | +9.59% |
| 2023-10 | $82.48 | $76.66 | $5.83 | 1,726,324.0 | -3.65% |
| 2023-09 | $85.43 | $80.20 | $5.23 | 629,033.0 | -4.33% |
| 2023-08 | $87.43 | $82.13 | $5.30 | 625,122.0 | -3.12% |
| 2023-07 | $87.71 | $82.43 | $5.28 | 792,654.0 | +4.16% |
| 2023-06 | $84.22 | $77.62 | $6.60 | 1,088,086.0 | +7.99% |
| 2023-05 | $80.78 | $77.41 | $3.38 | 1,224,266.0 | -3.21% |
| 2023-04 | $81.55 | $78.31 | $3.24 | 1,417,666.0 | -0.15% |
| 2023-03 | $84.09 | $75.51 | $8.58 | 1,363,067.0 | -1.98% |
| 2023-02 | $86.75 | $81.68 | $5.07 | 800,990.0 | -3.49% |
| 2023-01 | $85.10 | $78.95 | $6.15 | 955,649.0 | +6.28% |
0.82%
Kapitalisierung:
|
Volumen (24h):