Holen Sie sich die Stockscreener-App
37.90
0.87%
-0.3334
Handel nachbörslich:
37.91
0.0134
+0.04%
First Trust Nasdaq Bank Etf-Aktien (FTXO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $38.14 | $37.74 | $0.4028 | 15,218.0 | -0.87% |
| 2025-12-11 | $38.35 | $37.65 | $0.6953 | 29,047.0 | +1.10% |
| 2025-12-10 | $37.92 | $36.70 | $1.22 | 32,064.0 | +2.95% |
| 2025-12-09 | $37.18 | $36.58 | $0.5999 | 24,007.0 | -0.25% |
| 2025-12-08 | $37.08 | $36.75 | $0.3266 | 37,762.0 | +0.04% |
| 2025-12-05 | $36.99 | $36.72 | $0.27 | 56,267.0 | -0.04% |
| 2025-12-04 | $36.98 | $36.51 | $0.475 | 43,826.0 | +0.54% |
| 2025-12-03 | $36.63 | $35.79 | $0.84 | 69,057.0 | +2.34% |
| 2025-12-02 | $36.03 | $35.78 | $0.2446 | 37,236.0 | -0.21% |
| 2025-12-01 | $36.03 | $35.51 | $0.52 | 48,974.0 | +0.37% |
| 2025-11-28 | $35.90 | $35.60 | $0.30 | 56,511.0 | +0.30% |
| 2025-11-26 | $35.82 | $35.45 | $0.3702 | 87,136.0 | +0.30% |
| 2025-11-25 | $35.64 | $35.01 | $0.629 | 67,003.0 | +1.92% |
| 2025-11-24 | $34.94 | $34.57 | $0.3662 | 33,690.0 | +0.27% |
| 2025-11-21 | $34.92 | $34.08 | $0.84 | 50,580.0 | +2.34% |
| 2025-11-20 | $34.97 | $33.93 | $1.04 | 16,819.0 | -0.96% |
| 2025-11-19 | $34.34 | $34.00 | $0.34 | 37,345.0 | +1.01% |
| 2025-11-18 | $34.17 | $33.59 | $0.579 | 50,996.0 | +0.66% |
| 2025-11-17 | $34.64 | $33.61 | $1.03 | 50,892.0 | -2.81% |
| 2025-11-14 | $34.82 | $34.31 | $0.51 | 39,973.0 | -0.15% |
| 2025-11-13 | $35.40 | $34.69 | $0.71 | 48,427.0 | -1.75% |
First Trust Nasdaq Bank Etf-Aktien (FTXO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Nasdaq Bank Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FTXO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Nasdaq Bank Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Nasdaq Bank Etf-Aktien (FTXO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $38.35 | $35.51 | $2.84 | 408,676.0 | +6.07% |
| 2025-11 | $35.90 | $33.59 | $2.31 | 1,187,380.0 | +3.19% |
| 2025-10 | $35.69 | $32.90 | $2.79 | 960,149.0 | -2.76% |
| 2025-09 | $36.63 | $35.10 | $1.53 | 895,733.0 | -0.87% |
| 2025-08 | $36.10 | $32.57 | $3.53 | 901,445.0 | +6.69% |
| 2025-07 | $35.08 | $32.95 | $2.13 | 901,513.0 | +1.93% |
| 2025-06 | $33.27 | $30.45 | $2.82 | 934,313.0 | +6.45% |
| 2025-05 | $32.02 | $28.81 | $3.21 | 990,636.0 | +7.30% |
| 2025-04 | $30.63 | $25.05 | $5.58 | 1,740,438.0 | -4.87% |
| 2025-03 | $33.53 | $28.84 | $4.69 | 1,098,262.0 | -8.43% |
| 2025-02 | $34.89 | $32.27 | $2.62 | 1,264,784.0 | -2.90% |
| 2025-01 | $34.56 | $31.22 | $3.34 | 1,670,916.0 | +7.49% |
First Trust Nasdaq Bank Etf-Aktien (FTXO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $34.74 | $31.15 | $3.59 | 1,610,807.0 | -8.91% |
| 2024-11 | $35.58 | $30.06 | $5.52 | 2,051,551.0 | +14.05% |
| 2024-10 | $31.29 | $28.03 | $3.26 | 393,788.0 | +5.26% |
| 2024-09 | $29.80 | $27.50 | $2.30 | 268,322.0 | -2.48% |
| 2024-08 | $29.84 | $25.95 | $3.89 | 513,278.0 | +0.84% |
| 2024-07 | $30.06 | $26.32 | $3.74 | 566,115.0 | +11.42% |
| 2024-06 | $26.84 | $25.21 | $1.62 | 522,767.0 | -0.78% |
| 2024-05 | $27.80 | $25.89 | $1.91 | 486,748.0 | +3.29% |
| 2024-04 | $27.12 | $24.72 | $2.40 | 412,971.0 | -4.59% |
| 2024-03 | $27.14 | $24.92 | $2.22 | 628,504.0 | +7.07% |
| 2024-02 | $25.55 | $23.61 | $1.94 | 884,619.0 | +1.24% |
| 2024-01 | $26.09 | $23.84 | $2.25 | 1,984,815.0 | -0.87% |
First Trust Nasdaq Bank Etf-Aktien (FTXO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $25.92 | $22.46 | $3.46 | 1,484,827.0 | +12.22% |
| 2023-11 | $22.56 | $19.36 | $3.20 | 866,639.0 | +15.11% |
| 2023-10 | $21.09 | $18.94 | $2.15 | 572,136.0 | -5.39% |
| 2023-09 | $22.00 | $20.19 | $1.81 | 514,032.0 | -4.35% |
| 2023-08 | $23.73 | $21.09 | $2.64 | 857,800.0 | -9.04% |
| 2023-07 | $24.10 | $20.78 | $3.32 | 640,165.0 | +11.95% |
| 2023-06 | $22.34 | $20.29 | $2.05 | 1,059,189.0 | +4.71% |
| 2023-05 | $21.48 | $18.66 | $2.82 | 1,682,738.0 | -5.17% |
| 2023-04 | $22.29 | $20.36 | $1.93 | 2,138,716.0 | +0.54% |
| 2023-03 | $28.19 | $19.75 | $8.44 | 2,787,614.0 | -24.58% |
| 2023-02 | $29.62 | $27.67 | $1.95 | 980,024.0 | -1.95% |
| 2023-01 | $28.76 | $26.04 | $2.72 | 1,512,809.0 | +9.83% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):