Holen Sie sich die Stockscreener-App
118.20
0.07%
-0.0885
Handel nachbörslich:
118.27
0.0685
+0.06%
First Trust Health Care Alphadex Fund-Aktien (FXH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-09 | $119.1 | $118.0 | $1.02 | 23,773.0 | -0.07% |
| 2026-01-08 | $119.5 | $118.1 | $1.37 | 12,797.0 | -0.85% |
| 2026-01-07 | $120.3 | $118.8 | $1.58 | 9,920.0 | +0.40% |
| 2026-01-06 | $119.1 | $116.1 | $3.03 | 28,688.0 | +2.10% |
| 2026-01-05 | $116.4 | $114.5 | $1.91 | 29,717.0 | +1.56% |
| 2026-01-02 | $114.7 | $113.2 | $1.53 | 49,971.0 | +0.68% |
| 2025-12-31 | $114.4 | $113.8 | $0.61 | 15,231.0 | -1.11% |
| 2025-12-30 | $115.4 | $114.7 | $0.6598 | 121,827.0 | +0.03% |
| 2025-12-29 | $115.6 | $114.9 | $0.6899 | 9,467.0 | -0.42% |
| 2025-12-26 | $115.6 | $115.1 | $0.418 | 3,455.0 | +0.12% |
| 2025-12-24 | $115.5 | $115.2 | $0.3574 | 4,088.0 | +0.25% |
| 2025-12-23 | $115.7 | $115.0 | $0.625 | 11,181.0 | -0.43% |
| 2025-12-22 | $115.8 | $114.7 | $1.05 | 9,028.0 | +0.69% |
| 2025-12-19 | $115.0 | $113.0 | $1.97 | 7,632.0 | +1.54% |
| 2025-12-18 | $113.9 | $112.8 | $1.10 | 16,702.0 | -0.50% |
| 2025-12-17 | $114.6 | $113.7 | $0.92 | 21,240.0 | -0.52% |
| 2025-12-16 | $115.0 | $113.5 | $1.56 | 19,721.0 | -1.05% |
| 2025-12-15 | $115.5 | $115.1 | $0.4152 | 8,920.0 | +0.50% |
| 2025-12-12 | $115.6 | $114.6 | $0.975 | 10,421.0 | -0.51% |
| 2025-12-11 | $115.7 | $114.5 | $1.24 | 13,377.0 | +0.74% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $120.3 | $113.2 | $7.15 | 178,639.0 | +3.85% |
First Trust Health Care Alphadex Fund-Aktien (FXH) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $117.9 | $112.8 | $5.13 | 520,452.0 | -2.57% |
| 2025-11 | $118.8 | $109.5 | $9.28 | 304,639.0 | +5.99% |
| 2025-10 | $114.4 | $109.1 | $5.33 | 353,929.0 | +1.63% |
| 2025-09 | $110.8 | $105.9 | $4.84 | 454,195.0 | +2.14% |
| 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% |
0.64%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):