Holen Sie sich die Stockscreener-App
36.35
0.74%
-0.2725
Handel nachbörslich:
36.38
0.0266
+0.07%
First Trust Asia Pacific Ex Japan Alphadex Fund-Aktien (FPA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-24 | $36.56 | $35.77 | $0.795 | 13,113.0 | -0.74% |
| 2025-07-23 | $36.86 | $36.37 | $0.49 | 286.0 | -0.14% |
| 2025-07-22 | $36.74 | $36.50 | $0.24 | 1,210.0 | +0.54% |
| 2025-07-21 | $36.83 | $36.48 | $0.35 | 3,346.0 | +1.51% |
| 2025-07-18 | $37.04 | $35.88 | $1.16 | 3,715.0 | -0.63% |
| 2025-07-17 | $36.30 | $36.12 | $0.18 | 2,366.0 | +0.17% |
| 2025-07-16 | $36.25 | $36.02 | $0.23 | 536.0 | -0.40% |
| 2025-07-15 | $36.56 | $35.92 | $0.64 | 2,528.0 | -0.55% |
| 2025-07-14 | $36.45 | $36.23 | $0.22 | 1,709.0 | +1.25% |
| 2025-07-11 | $36.05 | $35.61 | $0.44 | 1,255.0 | -0.48% |
| 2025-07-10 | $36.46 | $35.82 | $0.64 | 3,211.0 | +0.26% |
| 2025-07-09 | $36.08 | $35.76 | $0.32 | 395.0 | +1.01% |
| 2025-07-08 | $35.72 | $35.21 | $0.51 | 4,203.0 | +3.33% |
| 2025-07-07 | $35.31 | $34.57 | $0.74 | 845.0 | -2.58% |
| 2025-07-03 | $35.73 | $35.45 | $0.28 | 2,140.0 | -0.04% |
| 2025-07-02 | $35.82 | $35.33 | $0.49 | 2,495.0 | -0.95% |
| 2025-07-01 | $37.24 | $35.23 | $2.01 | 9,391.0 | +0.31% |
| 2025-06-30 | $35.73 | $35.35 | $0.3825 | 3,985.0 | +2.35% |
| 2025-06-27 | $35.70 | $34.90 | $0.80 | 2,973.0 | -2.76% |
| 2025-06-26 | $35.96 | $35.58 | $0.38 | 2,629.0 | +0.11% |
| 2025-06-25 | $38.66 | $35.86 | $2.80 | 90,699.0 | -0.69% |
First Trust Asia Pacific Ex Japan Alphadex Fund-Aktien (FPA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Asia Pacific Ex Japan Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FPA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Asia Pacific Ex Japan Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Asia Pacific Ex Japan Alphadex Fund-Aktien (FPA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $37.24 | $34.57 | $2.67 | 65,857.0 | +1.74% |
| 2025-06 | $38.66 | $32.04 | $6.62 | 194,476.0 | +12.11% |
| 2025-05 | $32.79 | $29.36 | $3.43 | 56,237.0 | +5.95% |
| 2025-04 | $30.30 | $24.19 | $6.11 | 32,952.0 | +5.93% |
| 2025-03 | $29.94 | $28.18 | $1.76 | 54,770.0 | -0.26% |
| 2025-02 | $30.39 | $28.22 | $2.17 | 66,286.0 | -0.80% |
| 2025-01 | $29.47 | $27.42 | $2.05 | 26,958.0 | +4.73% |
First Trust Asia Pacific Ex Japan Alphadex Fund-Aktien (FPA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $29.70 | $27.35 | $2.35 | 6,745.0 | -7.39% |
| 2024-11 | $30.36 | $28.75 | $1.61 | 12,914.0 | +2.50% |
| 2024-10 | $30.56 | $28.97 | $1.59 | 20,945.0 | -4.97% |
| 2024-09 | $30.95 | $28.19 | $2.76 | 12,789.0 | +4.39% |
| 2024-08 | $29.56 | $26.36 | $3.20 | 8,493.0 | +1.68% |
| 2024-07 | $28.92 | $27.70 | $1.22 | 10,562.0 | +2.86% |
| 2024-06 | $28.36 | $27.48 | $0.88 | 47,290.0 | +2.30% |
| 2024-05 | $28.25 | $26.58 | $1.67 | 16,261.0 | +2.11% |
| 2024-04 | $27.56 | $25.62 | $1.94 | 35,831.0 | -2.88% |
| 2024-03 | $28.47 | $27.28 | $1.19 | 25,302.0 | +1.32% |
| 2024-02 | $27.51 | $26.19 | $1.32 | 19,658.0 | +5.54% |
| 2024-01 | $27.06 | $24.89 | $2.17 | 11,987.0 | -5.25% |
First Trust Asia Pacific Ex Japan Alphadex Fund-Aktien (FPA) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $27.57 | $25.20 | $2.37 | 141,464.0 | +7.12% |
| 2023-11 | $25.92 | $23.58 | $2.34 | 111,849.0 | +8.40% |
| 2023-10 | $25.52 | $23.31 | $2.21 | 93,565.0 | -8.11% |
| 2023-09 | $27.29 | $25.18 | $2.11 | 15,435.0 | -5.16% |
| 2023-08 | $28.88 | $26.19 | $2.69 | 9,759.0 | -7.75% |
| 2023-07 | $29.61 | $26.42 | $3.19 | 10,598.0 | +9.99% |
| 2023-06 | $28.21 | $25.97 | $2.24 | 9,728.0 | +3.67% |
| 2023-05 | $26.79 | $25.59 | $1.20 | 21,059.0 | -3.03% |
| 2023-04 | $27.40 | $25.80 | $1.60 | 29,803.0 | -1.57% |
| 2023-03 | $28.12 | $25.16 | $2.96 | 66,495.0 | +3.43% |
| 2023-02 | $28.21 | $25.92 | $2.28 | 182,442.0 | -6.36% |
| 2023-01 | $28.47 | $24.79 | $3.68 | 40,630.0 | +9.28% |
0.38%
0.42%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):