119.25
First Trust Mid Cap Core Alphadex Fund-Aktien (FNX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2025-07-23 | $119.4 | $118.7 | $0.6736 | 5,622.0 | +0.86% |
2025-07-22 | $118.3 | $116.6 | $1.71 | 21,365.0 | +1.20% |
2025-07-21 | $118.2 | $116.7 | $1.50 | 11,064.0 | -0.69% |
2025-07-18 | $117.9 | $117.3 | $0.6228 | 8,944.0 | -0.12% |
2025-07-17 | $117.8 | $116.6 | $1.20 | 17,496.0 | +1.16% |
2025-07-16 | $116.5 | $115.2 | $1.26 | 40,666.0 | +0.67% |
2025-07-15 | $118.0 | $115.5 | $2.55 | 18,934.0 | -1.88% |
2025-07-14 | $117.9 | $117.2 | $0.64 | 17,502.0 | +0.32% |
2025-07-11 | $117.9 | $117.5 | $0.4539 | 15,426.0 | -1.02% |
2025-07-10 | $119.3 | $118.2 | $1.15 | 21,877.0 | +0.44% |
2025-07-09 | $118.2 | $117.1 | $1.04 | 46,087.0 | +0.49% |
2025-07-08 | $118.1 | $117.1 | $0.98 | 49,450.0 | +0.56% |
2025-07-07 | $118.1 | $116.3 | $1.75 | 19,933.0 | -1.00% |
2025-07-03 | $118.3 | $117.6 | $0.6534 | 15,128.0 | +0.64% |
2025-07-02 | $117.4 | $116.1 | $1.32 | 9,302.0 | +0.85% |
2025-07-01 | $117.1 | $114.6 | $2.47 | 30,937.0 | +1.33% |
2025-06-30 | $115.3 | $114.6 | $0.70 | 10,083.0 | +0.10% |
2025-06-27 | $115.4 | $114.0 | $1.41 | 81,204.0 | +0.20% |
2025-06-26 | $114.5 | $113.4 | $1.12 | 8,589.0 | +1.17% |
2025-06-25 | $113.9 | $113.2 | $0.7169 | 49,674.0 | -1.18% |
2025-06-24 | $114.7 | $114.0 | $0.72 | 16,153.0 | +1.17% |
First Trust Mid Cap Core Alphadex Fund-Aktien (FNX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Mid 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 FNX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Mid Cap Core Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Mid Cap Core Alphadex Fund-Aktien (FNX) Preisverlauf 2025
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2025-07 | $119.4 | $114.6 | $4.73 | 349,733.0 | +3.83% |
2025-06 | $115.4 | $109.6 | $5.80 | 427,885.0 | +3.66% |
2025-05 | $113.8 | $104.5 | $9.40 | 543,620.0 | +5.67% |
2025-04 | $111.3 | $93.19 | $18.10 | 1,118,041.0 | -3.79% |
2025-03 | $115.5 | $104.8 | $10.68 | 762,906.0 | -5.26% |
2025-02 | $121.7 | $113.5 | $8.21 | 432,127.0 | -4.62% |
2025-01 | $122.2 | $114.2 | $7.97 | 734,425.0 | +4.22% |
First Trust Mid Cap Core Alphadex Fund-Aktien (FNX) Preisverlauf 2024
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-12 | $126.6 | $114.2 | $12.36 | 385,435.0 | -8.64% |
2024-11 | $128.0 | $114.9 | $13.10 | 380,875.0 | +9.86% |
2024-10 | $120.0 | $114.7 | $5.35 | 428,827.0 | -1.82% |
2024-09 | $117.7 | $107.7 | $10.06 | 347,432.0 | +0.93% |
2024-08 | $117.0 | $104.5 | $12.50 | 474,137.0 | -0.27% |
2024-07 | $117.8 | $106.7 | $11.15 | 914,278.0 | +7.25% |
2024-06 | $111.6 | $106.2 | $5.37 | 260,733.0 | -2.23% |
2024-05 | $113.2 | $105.5 | $7.61 | 550,977.0 | +4.72% |
2024-04 | $113.8 | $104.4 | $9.33 | 835,350.0 | -6.50% |
2024-03 | $113.6 | $107.2 | $6.47 | 428,051.0 | +5.12% |
2024-02 | $108.1 | $100.6 | $7.50 | 655,088.0 | +6.16% |
2024-01 | $104.5 | $99.36 | $5.16 | 739,485.0 | -2.74% |
First Trust Mid Cap Core Alphadex Fund-Aktien (FNX) Preisverlauf 2023
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2023-12 | $105.8 | $94.75 | $11.09 | 567,484.0 | +10.44% |
2023-11 | $94.59 | $85.73 | $8.86 | 823,147.0 | +9.48% |
2023-10 | $92.57 | $85.01 | $7.56 | 622,232.0 | -6.20% |
2023-09 | $98.69 | $90.41 | $8.28 | 422,338.0 | -5.54% |
2023-08 | $100.5 | $93.55 | $7.00 | 836,126.0 | -3.43% |
2023-07 | $101.1 | $93.35 | $7.72 | 824,357.0 | +4.82% |
2023-06 | $96.61 | $86.66 | $9.95 | 963,891.0 | +10.80% |
2023-05 | $90.23 | $85.67 | $4.56 | 665,414.0 | -2.89% |
2023-04 | $90.82 | $86.74 | $4.08 | 617,990.0 | -0.49% |
2023-03 | $96.32 | $83.86 | $12.46 | 1,165,099.0 | -4.36% |
2023-02 | $99.93 | $93.17 | $6.76 | 979,413.0 | -2.94% |
2023-01 | $96.91 | $86.44 | $10.47 | 797,832.0 | +10.34% |
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):