60.70
price down icon0.27%   -0.165
after-market Handel nachbörslich: 60.76 0.06 +0.10%
loading

First Trust Japan Alphadex Fund-Aktien (FJP) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-24 $61.12 $60.51 $0.61 13,054.0 -0.27%
2025-07-23 $61.14 $60.87 $0.275 1,842.0 +3.08%
2025-07-22 $59.38 $58.75 $0.63 5,295.0 +1.00%
2025-07-21 $58.89 $58.46 $0.4294 5,542.0 +1.40%
2025-07-18 $58.33 $57.61 $0.72 12,712.0 -0.99%
2025-07-17 $58.57 $58.02 $0.5405 13,332.0 +0.41%
2025-07-16 $58.29 $57.38 $0.9128 5,898.0 +0.79%
2025-07-15 $58.24 $57.29 $0.95 13,718.0 -1.41%
2025-07-14 $58.73 $58.35 $0.38 7,650.0 +0.14%
2025-07-11 $58.59 $57.92 $0.671 6,441.0 -0.87%
2025-07-10 $59.14 $58.35 $0.79 7,662.0 -0.75%
2025-07-09 $59.24 $58.50 $0.74 5,879.0 +0.36%
2025-07-08 $59.03 $58.43 $0.60 12,558.0 +1.81%
2025-07-07 $59.35 $57.95 $1.41 19,452.0 -3.16%
2025-07-03 $59.98 $59.48 $0.504 2,377.0 +0.54%
2025-07-02 $59.90 $59.15 $0.75 13,591.0 -0.68%
2025-07-01 $60.26 $59.67 $0.5935 41,764.0 +0.40%
2025-06-30 $59.87 $59.33 $0.5446 6,472.0 -0.75%
2025-06-27 $60.43 $59.77 $0.66 29,525.0 +1.45%
2025-06-26 $59.31 $58.53 $0.78 5,318.0 +1.77%
2025-06-25 $58.53 $57.86 $0.67 3,775.0 -0.04%

First Trust Japan Alphadex Fund-Aktien (FJP) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Japan Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FJP-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Japan Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

First Trust Japan Alphadex Fund-Aktien (FJP) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $61.14 $57.29 $3.85 201,821.0 +1.64%
2025-06 $60.54 $57.57 $2.97 145,324.0 +1.60%
2025-05 $59.45 $55.07 $4.38 200,065.0 +5.78%
2025-04 $56.82 $43.52 $13.30 329,559.0 +1.37%
2025-03 $57.66 $54.07 $3.59 245,700.0 +1.78%
2025-02 $54.79 $51.61 $3.18 813,740.0 +2.92%
2025-01 $52.94 $49.54 $3.40 528,731.0 +1.26%

First Trust Japan Alphadex Fund-Aktien (FJP) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $54.55 $50.05 $4.50 257,144.0 -2.65%
2024-11 $53.36 $50.99 $2.37 175,671.0 +2.82%
2024-10 $54.82 $49.58 $5.24 252,295.0 -4.67%
2024-09 $55.10 $50.78 $4.32 119,820.0 +0.99%
2024-08 $55.45 $45.39 $10.06 416,054.0 +0.46%
2024-07 $54.03 $50.35 $3.68 265,893.0 +3.78%
2024-06 $54.03 $50.59 $3.44 350,375.0 -3.81%
2024-05 $54.04 $51.64 $2.40 200,174.0 +1.83%
2024-04 $55.34 $51.06 $4.28 420,865.0 -4.60%
2024-03 $55.44 $53.07 $2.37 204,088.0 +3.86%
2024-02 $53.66 $51.17 $2.49 282,934.0 +2.06%
2024-01 $52.87 $49.71 $3.16 434,277.0 +3.21%

First Trust Japan Alphadex Fund-Aktien (FJP) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $51.16 $49.69 $1.47 324,885.0 +0.18%
2023-11 $50.88 $47.45 $3.43 428,783.0 +4.57%
2023-10 $49.76 $46.60 $3.16 527,214.0 -3.30%
2023-09 $53.25 $49.74 $3.51 375,150.0 -0.40%
2023-08 $50.55 $47.80 $2.75 767,831.0 -1.48%
2023-07 $51.07 $47.23 $3.84 753,521.0 +5.65%
2023-06 $49.42 $45.67 $3.76 687,108.0 +6.92%
2023-05 $46.81 $44.65 $2.16 126,538.0 -1.58%
2023-04 $46.06 $44.28 $1.78 355,922.0 +0.58%
2023-03 $46.00 $42.70 $3.30 562,479.0 +3.14%
2023-02 $45.09 $43.54 $1.56 73,597.0 -2.08%
2023-01 $45.10 $40.80 $4.31 230,028.0 +5.70%
exchange_traded_fund VTV
$179.89
price down icon 0.38%
exchange_traded_fund VUG
$452.27
price up icon 0.42%
exchange_traded_fund IJH
$63.80
price down icon 0.93%
exchange_traded_fund EFA
$90.86
price down icon 0.74%
exchange_traded_fund IWF
$437.85
price up icon 0.29%
exchange_traded_fund QQQ
$565.01
price up icon 0.21%
Kapitalisierung:     |  Volumen (24h):