159.86
price up icon0.03%   0.1645
after-market Handel nachbörslich: 159.86
loading

First Trust Technology Alphadex Fund-Aktien (FXL) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-24 $160.3 $159.3 $0.95 6,819.0 -0.10%
2025-07-23 $160.0 $159.9 $0.0868 2,067.0 +0.76%
2025-07-22 $159.4 $157.2 $2.26 8,823.0 -0.45%
2025-07-21 $160.5 $159.5 $0.993 9,415.0 +0.13%
2025-07-18 $159.3 $158.5 $0.8507 7,085.0 +0.59%
2025-07-17 $158.7 $157.1 $1.63 85,782.0 +1.03%
2025-07-16 $156.9 $154.9 $2.05 12,546.0 +0.07%
2025-07-15 $157.9 $156.6 $1.31 10,442.0 +0.17%
2025-07-14 $156.9 $155.4 $1.44 55,679.0 +0.33%
2025-07-11 $157.1 $155.7 $1.41 12,545.0 -1.29%
2025-07-10 $160.7 $157.7 $3.08 10,831.0 -1.49%
2025-07-09 $160.7 $159.4 $1.34 8,598.0 +0.33%
2025-07-08 $160.0 $159.1 $0.88 15,193.0 +0.68%
2025-07-07 $159.7 $158.1 $1.66 12,371.0 -0.76%
2025-07-03 $160.5 $158.6 $1.92 6,877.0 +1.08%
2025-07-02 $158.2 $156.1 $2.15 13,670.0 +0.95%
2025-07-01 $157.2 $155.1 $2.19 15,435.0 -0.41%
2025-06-30 $157.4 $156.6 $0.7476 6,137.0 +1.13%
2025-06-27 $156.9 $155.1 $1.76 8,726.0 -0.34%
2025-06-26 $156.2 $155.2 $0.9801 9,254.0 +0.90%
2025-06-25 $155.8 $154.2 $1.59 9,433.0 -0.11%
2025-06-24 $155.1 $153.4 $1.68 6,713.0 +2.07%

First Trust Technology Alphadex Fund-Aktien (FXL) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Technology Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FXL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Technology Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

First Trust Technology Alphadex Fund-Aktien (FXL) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $160.7 $154.9 $5.85 300,997.0 +1.59%
2025-06 $157.4 $145.5 $11.85 277,274.0 +7.11%
2025-05 $151.8 $136.9 $14.89 313,230.0 +7.69%
2025-04 $137.1 $110.8 $26.24 611,435.0 +3.15%
2025-03 $146.3 $128.9 $17.44 734,422.0 -8.74%
2025-02 $160.7 $142.6 $18.08 592,641.0 -7.72%
2025-01 $159.6 $146.1 $13.49 482,958.0 +5.72%

First Trust Technology Alphadex Fund-Aktien (FXL) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $158.5 $147.9 $10.64 446,794.0 -2.72%
2024-11 $156.4 $139.8 $16.62 295,866.0 +10.08%
2024-10 $144.3 $135.4 $8.89 401,276.0 +0.62%
2024-09 $139.8 $126.5 $13.22 386,005.0 +1.83%
2024-08 $137.3 $118.9 $18.41 525,385.0 +0.67%
2024-07 $142.6 $131.6 $10.94 480,512.0 -0.74%
2024-06 $137.5 $128.8 $8.78 472,011.0 +4.32%
2024-05 $137.3 $125.1 $12.26 508,968.0 +2.85%
2024-04 $135.7 $123.1 $12.69 660,326.0 -5.80%
2024-03 $138.3 $130.3 $8.04 629,884.0 -0.93%
2024-02 $139.1 $129.8 $9.36 585,781.0 +4.32%
2024-01 $134.5 $121.8 $12.70 884,763.0 +1.85%

First Trust Technology Alphadex Fund-Aktien (FXL) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $129.7 $119.1 $10.60 658,769.0 +7.57%
2023-11 $120.2 $104.8 $15.40 1,442,443.0 +12.60%
2023-10 $114.9 $103.6 $11.31 862,707.0 -4.86%
2023-09 $118.0 $107.7 $10.36 512,833.0 -4.69%
2023-08 $119.6 $107.8 $11.87 1,054,187.0 -2.90%
2023-07 $121.5 $111.8 $9.70 672,564.0 +4.39%
2023-06 $115.7 $106.6 $9.17 878,104.0 +6.97%
2023-05 $109.8 $96.32 $13.47 993,626.0 +9.24%
2023-04 $104.9 $96.27 $8.62 1,148,735.0 -6.42%
2023-03 $105.2 $96.00 $9.23 856,134.0 +3.34%
2023-02 $108.1 $101.1 $7.07 650,507.0 +0.29%
2023-01 $102.1 $90.98 $11.13 776,213.0 +10.87%
exchange_traded_fund VTV
$179.88
price down icon 0.32%
exchange_traded_fund VUG
$452.17
price up icon 0.39%
exchange_traded_fund IJH
$63.79
price down icon 0.95%
exchange_traded_fund EFA
$90.86
price down icon 0.74%
exchange_traded_fund IWF
$437.79
price up icon 0.24%
exchange_traded_fund QQQ
$565.01
price up icon 0.23%
Kapitalisierung:     |  Volumen (24h):