101.79
price down icon0.67%   -0.6837
after-market Handel nachbörslich: 101.79 -0.0005 -0.00%
loading

First Trust Health Care Alphadex Fund-Aktien (FXH) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-24 $102.9 $101.6 $1.36 19,477.0 -0.67%
2025-07-23 $102.5 $102.2 $0.29 7,496.0 +1.85%
2025-07-22 $100.9 $99.05 $1.89 20,855.0 +2.02%
2025-07-21 $99.72 $98.62 $1.10 23,226.0 -0.77%
2025-07-18 $101.0 $99.36 $1.61 38,396.0 -1.54%
2025-07-17 $101.2 $100.5 $0.7125 24,647.0 -0.19%
2025-07-16 $101.4 $100.4 $0.97 17,398.0 +0.72%
2025-07-15 $102.8 $100.4 $2.37 15,085.0 -1.87%
2025-07-14 $102.6 $101.9 $0.6872 27,811.0 +0.09%
2025-07-11 $102.9 $102.0 $0.9499 18,904.0 -1.23%
2025-07-10 $104.4 $102.8 $1.66 18,186.0 +0.45%
2025-07-09 $103.1 $102.1 $1.03 16,485.0 +0.77%
2025-07-08 $103.2 $101.8 $1.37 14,886.0 +0.47%
2025-07-07 $102.8 $101.5 $1.37 24,332.0 -1.36%
2025-07-03 $103.4 $103.0 $0.40 7,901.0 +0.19%
2025-07-02 $103.6 $102.8 $0.74 10,868.0 -1.56%
2025-07-01 $105.8 $103.4 $2.38 41,350.0 +0.89%
2025-06-30 $103.8 $103.1 $0.7353 16,475.0 +0.34%
2025-06-27 $104.1 $103.0 $1.14 16,056.0 +0.22%
2025-06-26 $103.6 $102.7 $0.9228 13,816.0 +0.58%
2025-06-25 $103.0 $102.4 $0.59 40,376.0 -0.48%

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
2025-07 $105.8 $98.62 $7.14 366,780.0 -1.82%
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%
exchange_traded_fund VTV
$179.89
price down icon 0.38%
exchange_traded_fund VUG
$452.27
price up icon 0.42%
exchange_traded_fund IJH
$63.80
price down icon 0.93%
exchange_traded_fund EFA
$90.86
price down icon 0.74%
exchange_traded_fund IWF
$437.85
price up icon 0.29%
exchange_traded_fund QQQ
$565.01
price up icon 0.21%
Kapitalisierung:     |  Volumen (24h):