Holen Sie sich die Stockscreener-App
109.84
1.40%
1.5117
Handel nachbörslich:
109.68
-0.1617
-0.15%
First Trust Health Care Alphadex Fund-Aktien (FXH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $109.8 | $108.7 | $1.19 | 14,683.0 | +1.40% |
| 2025-09-04 | $108.3 | $107.4 | $0.9188 | 16,361.0 | +0.25% |
| 2025-09-03 | $108.8 | $107.6 | $1.23 | 13,903.0 | -0.30% |
| 2025-09-02 | $108.9 | $107.8 | $1.11 | 21,135.0 | +0.94% |
| 2025-08-29 | $107.4 | $106.7 | $0.6672 | 8,868.0 | +0.54% |
| 2025-08-28 | $107.1 | $106.3 | $0.75 | 25,509.0 | -0.48% |
| 2025-08-27 | $107.6 | $106.9 | $0.70 | 39,665.0 | +0.36% |
| 2025-08-26 | $107.1 | $106.7 | $0.375 | 18,966.0 | -0.02% |
| 2025-08-25 | $108.6 | $106.9 | $1.76 | 19,083.0 | -1.24% |
| 2025-08-22 | $108.8 | $107.4 | $1.42 | 17,822.0 | +1.25% |
| 2025-08-21 | $107.8 | $106.5 | $1.28 | 14,904.0 | -0.22% |
| 2025-08-20 | $107.2 | $106.3 | $0.8674 | 7,747.0 | +0.69% |
| 2025-08-19 | $107.3 | $106.3 | $1.02 | 23,743.0 | +0.37% |
| 2025-08-18 | $106.8 | $105.9 | $0.885 | 15,344.0 | -0.08% |
| 2025-08-15 | $106.3 | $105.6 | $0.70 | 36,885.0 | +1.11% |
| 2025-08-14 | $105.0 | $104.1 | $0.8682 | 78,585.0 | +0.10% |
| 2025-08-13 | $104.9 | $103.2 | $1.71 | 34,090.0 | +1.82% |
| 2025-08-12 | $103.0 | $101.5 | $1.52 | 28,203.0 | +1.54% |
| 2025-08-11 | $102.4 | $101.4 | $1.03 | 17,661.0 | -0.28% |
| 2025-08-08 | $101.7 | $100.8 | $0.8937 | 10,596.0 | +1.52% |
First Trust Health Care Alphadex Fund-Aktien (FXH) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Health Care Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FXH-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Health Care Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Health Care Alphadex Fund-Aktien (FXH) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $109.8 | $107.4 | $2.42 | 80,765.0 | +2.30% |
| 2025-08 | $108.8 | $97.52 | $11.31 | 597,823.0 | +8.64% |
| 2025-07 | $105.8 | $98.62 | $7.14 | 461,474.0 | -4.67% |
| 2025-06 | $104.1 | $100.4 | $3.74 | 369,793.0 | +1.97% |
| 2025-05 | $104.0 | $98.25 | $5.71 | 727,635.0 | +1.03% |
| 2025-04 | $104.0 | $91.93 | $12.02 | 910,053.0 | -2.86% |
| 2025-03 | $107.3 | $101.9 | $5.40 | 588,581.0 | -3.03% |
| 2025-02 | $111.0 | $105.3 | $5.70 | 701,680.0 | -3.66% |
| 2025-01 | $112.4 | $103.9 | $8.52 | 869,563.0 | +6.50% |
First Trust Health Care Alphadex Fund-Aktien (FXH) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $111.2 | $102.9 | $8.31 | 827,308.0 | -6.76% |
| 2024-11 | $113.5 | $105.9 | $7.62 | 693,056.0 | +4.00% |
| 2024-10 | $111.8 | $107.0 | $4.76 | 611,834.0 | -4.30% |
| 2024-09 | $114.1 | $109.3 | $4.87 | 551,310.0 | -1.73% |
| 2024-08 | $114.4 | $105.8 | $8.57 | 418,288.0 | +4.20% |
| 2024-07 | $110.2 | $102.5 | $7.71 | 537,694.0 | +4.51% |
| 2024-06 | $106.3 | $103.9 | $2.38 | 450,689.0 | -0.54% |
| 2024-05 | $107.4 | $103.3 | $4.11 | 516,193.0 | +1.62% |
| 2024-04 | $109.8 | $101.4 | $8.39 | 800,948.0 | -5.64% |
| 2024-03 | $109.9 | $106.3 | $3.64 | 556,736.0 | +2.73% |
| 2024-02 | $108.8 | $102.1 | $6.68 | 685,389.0 | +4.20% |
| 2024-01 | $106.0 | $101.8 | $4.17 | 849,037.0 | -1.13% |
First Trust Health Care Alphadex Fund-Aktien (FXH) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $104.2 | $96.00 | $8.23 | 876,879.0 | +7.57% |
| 2023-11 | $96.81 | $90.01 | $6.80 | 1,061,537.0 | +6.23% |
| 2023-10 | $98.02 | $89.32 | $8.70 | 1,627,575.0 | -6.73% |
| 2023-09 | $104.7 | $96.46 | $8.20 | 1,027,128.0 | -6.29% |
| 2023-08 | $106.3 | $101.4 | $4.87 | 1,410,331.0 | -2.51% |
| 2023-07 | $108.9 | $105.3 | $3.60 | 1,107,588.0 | -1.81% |
| 2023-06 | $108.6 | $102.0 | $6.64 | 1,701,869.0 | +6.12% |
| 2023-05 | $110.1 | $101.2 | $8.89 | 1,447,934.0 | -6.50% |
| 2023-04 | $111.2 | $106.9 | $4.25 | 1,164,594.0 | +1.52% |
| 2023-03 | $109.7 | $102.2 | $7.47 | 1,303,191.0 | +0.54% |
| 2023-02 | $114.4 | $106.8 | $7.66 | 1,543,853.0 | -4.80% |
| 2023-01 | $112.9 | $107.4 | $5.53 | 1,077,469.0 | +3.32% |
0.32%
0.49%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):