Holen Sie sich die Stockscreener-App
170.97
2.84%
-4.9943
First Trust Technology Alphadex Fund-Aktien (FXL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $173.8 | $170.8 | $3.04 | 7,300.0 | -2.96% |
| 2025-11-03 | $177.1 | $174.6 | $2.56 | 10,842.0 | +0.15% |
| 2025-10-31 | $176.4 | $174.3 | $2.06 | 9,197.0 | +1.46% |
| 2025-10-30 | $175.2 | $173.2 | $2.06 | 9,876.0 | -1.19% |
| 2025-10-29 | $176.6 | $175.0 | $1.62 | 11,485.0 | +0.03% |
| 2025-10-28 | $176.2 | $175.0 | $1.21 | 7,930.0 | -0.63% |
| 2025-10-27 | $176.3 | $175.7 | $0.5745 | 5,550.0 | +1.74% |
| 2025-10-24 | $174.3 | $173.3 | $0.995 | 7,520.0 | +0.98% |
| 2025-10-23 | $171.7 | $168.3 | $3.33 | 10,000.0 | +1.90% |
| 2025-10-22 | $170.8 | $166.8 | $4.09 | 12,003.0 | -1.47% |
| 2025-10-21 | $171.2 | $169.5 | $1.66 | 11,544.0 | +0.73% |
| 2025-10-20 | $170.0 | $168.6 | $1.36 | 10,271.0 | +1.42% |
| 2025-10-17 | $167.5 | $166.3 | $1.14 | 6,673.0 | -0.07% |
| 2025-10-16 | $170.4 | $167.1 | $3.29 | 11,726.0 | -0.76% |
| 2025-10-15 | $170.2 | $168.3 | $1.87 | 29,411.0 | +0.80% |
| 2025-10-14 | $169.0 | $165.9 | $3.06 | 11,295.0 | -0.85% |
| 2025-10-13 | $168.9 | $167.1 | $1.82 | 6,068.0 | +2.73% |
| 2025-10-10 | $172.7 | $164.4 | $8.37 | 10,227.0 | -4.35% |
| 2025-10-09 | $172.6 | $171.0 | $1.61 | 8,308.0 | -0.45% |
| 2025-10-08 | $172.6 | $169.8 | $2.76 | 12,297.0 | +2.00% |
| 2025-10-07 | $173.0 | $168.8 | $4.18 | 8,737.0 | -1.56% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $177.1 | $170.8 | $6.37 | 18,142.0 | -2.81% |
| 2025-10 | $176.6 | $164.4 | $12.24 | 263,233.0 | +4.58% |
| 2025-09 | $172.9 | $156.8 | $16.13 | 416,428.0 | +4.76% |
| 2025-08 | $162.7 | $153.2 | $9.45 | 289,641.0 | +0.07% |
| 2025-07 | $164.4 | $154.9 | $9.57 | 336,696.0 | +1.83% |
| 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% |
0.28%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):