Holen Sie sich die Stockscreener-App
66.86
0.95%
0.62
First Trust Consumer Discretionary Alphadex Fund-Aktien (FXD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $66.98 | $66.54 | $0.44 | 2,740.0 | +0.95% |
| 2025-07-22 | $66.39 | $65.55 | $0.84 | 42,423.0 | +1.63% |
| 2025-07-21 | $65.58 | $65.15 | $0.4325 | 66,898.0 | +0.02% |
| 2025-07-18 | $65.44 | $64.88 | $0.56 | 47,951.0 | -0.14% |
| 2025-07-17 | $65.33 | $64.74 | $0.59 | 59,080.0 | +0.80% |
| 2025-07-16 | $64.88 | $64.29 | $0.5911 | 58,760.0 | +0.36% |
| 2025-07-15 | $65.80 | $64.46 | $1.34 | 115,617.0 | -1.81% |
| 2025-07-14 | $65.71 | $65.21 | $0.503 | 47,967.0 | +0.40% |
| 2025-07-11 | $65.75 | $65.40 | $0.35 | 35,002.0 | -1.33% |
| 2025-07-10 | $66.60 | $65.75 | $0.85 | 51,174.0 | +1.34% |
| 2025-07-09 | $65.49 | $65.06 | $0.4295 | 282,041.0 | +0.51% |
| 2025-07-08 | $65.29 | $64.83 | $0.46 | 91,975.0 | +0.00% |
| 2025-07-07 | $65.51 | $64.77 | $0.7402 | 23,120.0 | -0.70% |
| 2025-07-03 | $65.68 | $65.48 | $0.2042 | 20,208.0 | +0.34% |
| 2025-07-02 | $65.35 | $64.62 | $0.73 | 28,204.0 | +0.96% |
| 2025-07-01 | $65.04 | $63.21 | $1.83 | 45,987.0 | +2.03% |
| 2025-06-30 | $63.63 | $63.08 | $0.55 | 94,647.0 | +0.17% |
| 2025-06-27 | $63.51 | $62.79 | $0.7173 | 41,374.0 | +1.21% |
| 2025-06-26 | $62.59 | $62.00 | $0.59 | 74,270.0 | +0.63% |
| 2025-06-25 | $62.85 | $62.12 | $0.7323 | 10,998.0 | -1.10% |
| 2025-06-24 | $62.98 | $62.60 | $0.375 | 7,998.0 | +1.04% |
First Trust Consumer Discretionary Alphadex Fund-Aktien (FXD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Consumer Discretionary Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FXD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Consumer Discretionary Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Consumer Discretionary Alphadex Fund-Aktien (FXD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $66.98 | $63.21 | $3.77 | 1,019,147.0 | +5.41% |
| 2025-06 | $63.63 | $60.46 | $3.17 | 573,900.0 | +3.09% |
| 2025-05 | $63.30 | $56.67 | $6.63 | 1,306,626.0 | +8.69% |
| 2025-04 | $59.82 | $49.83 | $9.99 | 5,053,019.0 | -2.19% |
| 2025-03 | $64.12 | $55.97 | $8.15 | 20,319,245.0 | -8.78% |
| 2025-02 | $67.37 | $62.73 | $4.64 | 750,376.0 | -5.03% |
| 2025-01 | $68.33 | $63.31 | $5.02 | 1,085,360.0 | +3.39% |
First Trust Consumer Discretionary Alphadex Fund-Aktien (FXD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $68.89 | $64.21 | $4.68 | 1,617,663.0 | -4.14% |
| 2024-11 | $68.68 | $62.28 | $6.40 | 479,850.0 | +8.51% |
| 2024-10 | $64.54 | $61.66 | $2.88 | 531,775.0 | -1.56% |
| 2024-09 | $64.15 | $58.47 | $5.69 | 564,760.0 | +2.68% |
| 2024-08 | $62.68 | $54.89 | $7.79 | 1,275,867.0 | +1.57% |
| 2024-07 | $62.03 | $58.44 | $3.59 | 1,436,167.0 | +1.30% |
| 2024-06 | $61.60 | $59.14 | $2.46 | 639,034.0 | -1.59% |
| 2024-05 | $62.27 | $58.00 | $4.27 | 793,941.0 | +4.09% |
| 2024-04 | $64.51 | $58.19 | $6.32 | 1,206,135.0 | -9.37% |
| 2024-03 | $64.64 | $61.34 | $3.30 | 1,001,055.0 | +4.63% |
| 2024-02 | $61.81 | $57.44 | $4.37 | 1,317,971.0 | +7.16% |
| 2024-01 | $58.90 | $56.13 | $2.77 | 1,998,962.0 | -2.41% |
First Trust Consumer Discretionary Alphadex Fund-Aktien (FXD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $59.51 | $53.35 | $6.16 | 1,142,198.0 | +10.45% |
| 2023-11 | $53.81 | $47.32 | $6.49 | 2,306,041.0 | +11.55% |
| 2023-10 | $51.18 | $46.74 | $4.44 | 3,743,707.0 | -6.16% |
| 2023-09 | $54.86 | $49.88 | $4.98 | 2,230,636.0 | -6.23% |
| 2023-08 | $57.06 | $52.32 | $4.74 | 2,429,429.0 | -5.24% |
| 2023-07 | $58.17 | $54.17 | $4.00 | 2,288,028.0 | +3.98% |
| 2023-06 | $55.33 | $48.87 | $6.46 | 3,789,560.0 | +12.08% |
| 2023-05 | $52.68 | $48.80 | $3.88 | 2,645,613.0 | -5.69% |
| 2023-04 | $52.56 | $50.05 | $2.51 | 3,304,331.0 | +0.58% |
| 2023-03 | $54.21 | $48.24 | $5.97 | 25,491,924.0 | -2.15% |
| 2023-02 | $57.47 | $52.55 | $4.92 | 2,871,821.0 | -3.53% |
| 2023-01 | $55.02 | $47.94 | $7.08 | 770,979.0 | +14.20% |
0.84%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):