Holen Sie sich die Stockscreener-App
56.60
1.03%
-0.5912
Handel nachbörslich:
56.67
0.07
+0.12%
First Trust Mid Cap Value Alphadex Fund-Aktien (FNK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $57.07 | $56.54 | $0.53 | 4,245.0 | -1.03% |
| 2025-12-11 | $57.35 | $57.12 | $0.225 | 9,797.0 | +0.96% |
| 2025-12-10 | $56.72 | $55.31 | $1.41 | 10,908.0 | +2.44% |
| 2025-12-09 | $55.67 | $55.25 | $0.42 | 3,996.0 | -0.05% |
| 2025-12-08 | $55.53 | $55.33 | $0.2004 | 2,764.0 | -0.63% |
| 2025-12-05 | $55.97 | $55.68 | $0.2914 | 2,035.0 | +0.08% |
| 2025-12-04 | $55.93 | $55.58 | $0.35 | 3,744.0 | -0.22% |
| 2025-12-03 | $55.86 | $55.27 | $0.59 | 2,528.0 | +1.13% |
| 2025-12-02 | $55.31 | $55.13 | $0.1778 | 1,958.0 | -0.41% |
| 2025-12-01 | $55.73 | $55.36 | $0.374 | 1,690.0 | -0.08% |
| 2025-11-28 | $55.50 | $55.37 | $0.1286 | 2,107.0 | +0.31% |
| 2025-11-26 | $55.49 | $54.82 | $0.67 | 5,723.0 | +0.82% |
| 2025-11-25 | $54.86 | $53.83 | $1.03 | 35,603.0 | +2.17% |
| 2025-11-24 | $53.74 | $53.35 | $0.3914 | 2,615.0 | +0.38% |
| 2025-11-21 | $53.75 | $52.33 | $1.42 | 2,279.0 | +2.76% |
| 2025-11-20 | $53.27 | $51.98 | $1.29 | 7,343.0 | -1.04% |
| 2025-11-19 | $52.58 | $52.30 | $0.285 | 2,015.0 | -0.18% |
| 2025-11-18 | $52.79 | $52.13 | $0.66 | 3,792.0 | +0.69% |
| 2025-11-17 | $53.32 | $52.25 | $1.07 | 8,400.0 | -2.12% |
| 2025-11-14 | $53.58 | $53.23 | $0.345 | 4,752.0 | -0.49% |
| 2025-11-13 | $54.15 | $53.60 | $0.5435 | 1,920.0 | -0.82% |
First Trust Mid Cap Value Alphadex Fund-Aktien (FNK) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Mid Cap Value Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FNK-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Mid Cap Value Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Mid Cap Value Alphadex Fund-Aktien (FNK) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $57.35 | $55.13 | $2.22 | 47,910.0 | +2.16% |
| 2025-11 | $55.50 | $51.98 | $3.51 | 109,860.0 | +3.74% |
| 2025-10 | $56.14 | $52.99 | $3.15 | 171,439.0 | -3.35% |
| 2025-09 | $57.00 | $54.66 | $2.34 | 155,385.0 | -1.36% |
| 2025-08 | $56.49 | $51.29 | $5.20 | 185,340.0 | +6.77% |
| 2025-07 | $54.59 | $51.72 | $2.87 | 353,425.0 | +1.37% |
| 2025-06 | $51.96 | $49.29 | $2.67 | 119,887.0 | +3.81% |
| 2025-05 | $51.77 | $47.47 | $4.30 | 161,105.0 | +4.93% |
| 2025-04 | $51.39 | $42.68 | $8.71 | 522,463.0 | -5.79% |
| 2025-03 | $52.96 | $48.71 | $4.25 | 337,111.0 | -4.11% |
| 2025-02 | $54.78 | $52.11 | $2.67 | 309,851.0 | -4.22% |
| 2025-01 | $55.98 | $52.53 | $3.45 | 659,952.0 | +2.64% |
First Trust Mid Cap Value Alphadex Fund-Aktien (FNK) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $57.94 | $52.21 | $5.73 | 151,826.0 | -8.11% |
| 2024-11 | $58.52 | $52.87 | $5.65 | 327,655.0 | +8.87% |
| 2024-10 | $55.28 | $53.18 | $2.10 | 148,784.0 | -2.40% |
| 2024-09 | $55.11 | $50.28 | $4.83 | 135,261.0 | -0.30% |
| 2024-08 | $55.80 | $50.10 | $5.70 | 319,072.0 | -1.85% |
| 2024-07 | $56.14 | $50.02 | $6.12 | 257,410.0 | +9.07% |
| 2024-06 | $53.26 | $50.06 | $3.20 | 157,636.0 | -3.62% |
| 2024-05 | $53.78 | $50.53 | $3.25 | 437,435.0 | +4.33% |
| 2024-04 | $54.27 | $49.96 | $4.31 | 340,630.0 | -6.25% |
| 2024-03 | $54.15 | $50.62 | $3.53 | 350,089.0 | +6.42% |
| 2024-02 | $50.98 | $48.47 | $2.51 | 631,444.0 | +2.80% |
| 2024-01 | $51.35 | $48.19 | $3.16 | 662,270.0 | -2.95% |
First Trust Mid Cap Value Alphadex Fund-Aktien (FNK) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $51.62 | $46.29 | $5.33 | 454,574.0 | +11.14% |
| 2023-11 | $46.15 | $42.10 | $4.05 | 508,710.0 | +8.28% |
| 2023-10 | $44.92 | $41.61 | $3.31 | 789,633.0 | -5.02% |
| 2023-09 | $47.80 | $43.72 | $4.08 | 262,886.0 | -5.47% |
| 2023-08 | $48.98 | $45.57 | $3.41 | 481,009.0 | -3.73% |
| 2023-07 | $49.18 | $44.60 | $4.58 | 366,930.0 | +7.29% |
| 2023-06 | $45.99 | $41.13 | $4.86 | 539,466.0 | +10.87% |
| 2023-05 | $43.75 | $40.73 | $3.02 | 1,129,056.0 | -5.11% |
| 2023-04 | $43.85 | $41.88 | $1.97 | 598,074.0 | -0.57% |
| 2023-03 | $47.40 | $40.55 | $6.85 | 1,227,896.0 | -6.34% |
| 2023-02 | $50.35 | $46.13 | $4.22 | 2,016,258.0 | -3.76% |
| 2023-01 | $48.51 | $42.80 | $5.71 | 1,315,425.0 | +12.75% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):