Holen Sie sich die Stockscreener-App
159.92
1.08%
1.7088
First Trust Technology Alphadex Fund-Aktien (FXL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
| 2025-06-23 | $151.8 | $149.4 | $2.32 | 9,899.0 | +0.89% |
| 2025-06-20 | $152.4 | $149.9 | $2.52 | 8,600.0 | -0.90% |
| 2025-06-18 | $153.0 | $151.3 | $1.71 | 7,563.0 | -0.38% |
| 2025-06-17 | $153.7 | $152.2 | $1.52 | 10,627.0 | -0.36% |
| 2025-06-16 | $153.1 | $151.3 | $1.75 | 14,226.0 | +2.07% |
| 2025-06-13 | $151.7 | $149.7 | $2.04 | 11,580.0 | -1.76% |
| 2025-06-12 | $153.1 | $152.1 | $0.99 | 16,353.0 | -0.21% |
| 2025-06-11 | $154.4 | $152.4 | $1.94 | 32,255.0 | -0.38% |
| 2025-06-10 | $153.8 | $152.4 | $1.33 | 29,614.0 | +0.36% |
| 2025-06-09 | $153.8 | $152.8 | $1.02 | 36,336.0 | +0.18% |
| 2025-06-06 | $153.0 | $152.4 | $0.585 | 6,713.0 | +1.04% |
| 2025-06-05 | $153.1 | $150.3 | $2.78 | 19,379.0 | -0.07% |
| 2025-06-04 | $151.8 | $150.8 | $0.9863 | 12,179.0 | +0.73% |
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 | $160.5 | $155.1 | $5.46 | 42,859.0 | +1.63% |
| 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% |
0.53%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):