57.83
First Trust Germany Alphadex Fund-Aktien (FGM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2025-07-24 | $57.83 | $57.50 | $0.3287 | 1,843.0 | -1.02% |
2025-07-23 | $58.42 | $58.00 | $0.4238 | 1,921.0 | +3.67% |
2025-07-22 | $57.54 | $55.58 | $1.96 | 3,566.0 | +0.26% |
2025-07-21 | $56.35 | $56.07 | $0.285 | 3,243.0 | +1.05% |
2025-07-18 | $56.30 | $55.48 | $0.82 | 8,472.0 | -0.63% |
2025-07-17 | $55.97 | $55.61 | $0.3641 | 5,368.0 | -0.25% |
2025-07-16 | $56.13 | $55.66 | $0.475 | 9,301.0 | +0.10% |
2025-07-15 | $56.52 | $56.06 | $0.46 | 57,608.0 | -1.47% |
2025-07-14 | $56.99 | $56.51 | $0.48 | 6,191.0 | -0.20% |
2025-07-11 | $57.34 | $57.01 | $0.33 | 28,291.0 | -0.58% |
2025-07-10 | $57.44 | $57.24 | $0.2048 | 7,512.0 | -0.36% |
2025-07-09 | $57.65 | $57.37 | $0.28 | 4,370.0 | +1.04% |
2025-07-08 | $56.99 | $56.46 | $0.53 | 9,012.0 | +1.55% |
2025-07-07 | $56.44 | $55.18 | $1.26 | 5,967.0 | -0.02% |
2025-07-03 | $56.19 | $55.88 | $0.3124 | 3,605.0 | +0.00% |
2025-07-02 | $56.16 | $55.78 | $0.3798 | 3,435.0 | +0.30% |
2025-07-01 | $55.93 | $55.56 | $0.37 | 6,417.0 | -0.76% |
2025-06-30 | $56.47 | $55.79 | $0.68 | 11,594.0 | +0.46% |
2025-06-27 | $56.33 | $55.80 | $0.5338 | 5,299.0 | +1.08% |
2025-06-26 | $55.60 | $55.25 | $0.3452 | 4,652.0 | +0.96% |
2025-06-25 | $55.17 | $54.51 | $0.66 | 6,403.0 | -0.40% |
2025-06-24 | $55.19 | $54.72 | $0.4701 | 2,167.0 | +1.70% |
First Trust Germany Alphadex Fund-Aktien (FGM) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Germany Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FGM-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Germany Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Germany Alphadex Fund-Aktien (FGM) Preisverlauf 2025
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2025-07 | $58.42 | $55.18 | $3.24 | 167,965.0 | +2.61% |
2025-06 | $56.47 | $53.47 | $3.00 | 676,505.0 | +2.91% |
2025-05 | $55.72 | $50.10 | $5.62 | 323,793.0 | +9.17% |
2025-04 | $50.75 | $40.61 | $10.14 | 98,808.0 | +9.28% |
2025-03 | $50.75 | $44.96 | $5.79 | 350,433.0 | +4.40% |
2025-02 | $44.70 | $40.75 | $3.95 | 8,590.0 | +5.12% |
2025-01 | $42.15 | $37.84 | $4.31 | 5,974.0 | +8.92% |
First Trust Germany Alphadex Fund-Aktien (FGM) Preisverlauf 2024
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-12 | $40.08 | $35.98 | $4.10 | 21,983.0 | -0.85% |
2024-11 | $38.95 | $37.54 | $1.41 | 4,858.0 | +0.45% |
2024-10 | $39.61 | $38.45 | $1.16 | 5,098.0 | -3.71% |
2024-09 | $40.18 | $36.69 | $3.49 | 6,748.0 | +3.47% |
2024-08 | $38.59 | $35.02 | $3.57 | 5,419.0 | +3.02% |
2024-07 | $38.91 | $35.53 | $3.38 | 34,924.0 | +1.54% |
2024-06 | $40.62 | $36.81 | $3.81 | 19,164.0 | -8.55% |
2024-05 | $41.02 | $38.39 | $2.63 | 18,126.0 | +4.92% |
2024-04 | $40.42 | $38.28 | $2.14 | 21,758.0 | -4.11% |
2024-03 | $40.34 | $38.45 | $1.89 | 17,818.0 | +3.46% |
2024-02 | $39.14 | $37.24 | $1.90 | 28,692.0 | +2.62% |
2024-01 | $38.57 | $36.74 | $1.83 | 59,135.0 | -2.88% |
First Trust Germany Alphadex Fund-Aktien (FGM) Preisverlauf 2023
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2023-12 | $39.32 | $37.14 | $2.18 | 54,786.0 | +3.35% |
2023-11 | $37.99 | $33.21 | $4.78 | 128,195.0 | +12.12% |
2023-10 | $36.00 | $33.13 | $2.87 | 17,044.0 | -7.29% |
2023-09 | $38.15 | $35.11 | $3.04 | 21,643.0 | -6.00% |
2023-08 | $39.76 | $37.36 | $2.40 | 12,781.0 | -4.00% |
2023-07 | $40.45 | $37.82 | $2.63 | 18,545.0 | +3.28% |
2023-06 | $39.77 | $37.55 | $2.22 | 175,163.0 | +5.60% |
2023-05 | $39.77 | $36.78 | $2.99 | 22,827.0 | -7.54% |
2023-04 | $39.78 | $37.23 | $2.55 | 27,993.0 | +3.97% |
2023-03 | $40.35 | $35.91 | $4.44 | 40,713.0 | -2.47% |
2023-02 | $41.26 | $38.70 | $2.56 | 46,262.0 | -1.90% |
2023-01 | $40.17 | $35.91 | $4.27 | 48,417.0 | +13.03% |
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):