Holen Sie sich die Stockscreener-App
114.63
1.02%
1.1547
Vorhandelsmarkt:
114.63
-0.0047
-0.00%
First Trust Health Care Alphadex Fund-Aktien (FXH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $114.7 | $113.5 | $1.21 | 11,228.0 | +1.02% |
| 2025-12-09 | $115.2 | $113.2 | $2.01 | 31,566.0 | -0.49% |
| 2025-12-08 | $116.1 | $114.0 | $2.07 | 12,110.0 | -1.66% |
| 2025-12-05 | $116.3 | $115.6 | $0.64 | 50,471.0 | +0.32% |
| 2025-12-04 | $116.0 | $115.0 | $0.9977 | 38,349.0 | -0.15% |
| 2025-12-03 | $116.5 | $115.8 | $0.7519 | 51,494.0 | -0.13% |
| 2025-12-02 | $116.8 | $115.7 | $1.09 | 12,689.0 | -0.37% |
| 2025-12-01 | $117.9 | $116.3 | $1.55 | 55,486.0 | -1.52% |
| 2025-11-28 | $118.5 | $118.0 | $0.49 | 2,897.0 | -0.25% |
| 2025-11-26 | $118.8 | $118.1 | $0.67 | 13,522.0 | +0.22% |
| 2025-11-25 | $118.2 | $116.1 | $2.05 | 12,600.0 | +2.07% |
| 2025-11-24 | $115.8 | $114.5 | $1.24 | 19,415.0 | +1.89% |
| 2025-11-21 | $114.2 | $110.9 | $3.24 | 29,846.0 | +2.53% |
| 2025-11-20 | $112.6 | $110.5 | $2.09 | 20,108.0 | -0.60% |
| 2025-11-19 | $112.2 | $110.8 | $1.47 | 13,904.0 | -0.33% |
| 2025-11-18 | $112.4 | $110.9 | $1.48 | 14,282.0 | +0.59% |
| 2025-11-17 | $112.7 | $111.1 | $1.59 | 42,224.0 | -0.45% |
| 2025-11-14 | $112.6 | $111.3 | $1.21 | 8,793.0 | -0.46% |
| 2025-11-13 | $113.9 | $112.2 | $1.62 | 13,048.0 | -0.87% |
| 2025-11-12 | $113.8 | $112.5 | $1.25 | 14,621.0 | +0.38% |
| 2025-11-11 | $112.9 | $110.8 | $2.06 | 9,129.0 | +1.89% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $117.9 | $113.2 | $4.72 | 274,621.0 | -2.97% |
| 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% |
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% |
1.39%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):