Holen Sie sich die Stockscreener-App
15.76
1.56%
-0.24
First Trust Energy Alphadex Fund-Aktien (FXN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $15.81 | $15.64 | $0.17 | 154,883.0 | -1.47% |
| 2025-11-03 | $16.03 | $15.69 | $0.34 | 401,637.0 | +0.82% |
| 2025-10-31 | $15.94 | $15.75 | $0.19 | 510,515.0 | +0.89% |
| 2025-10-30 | $15.96 | $15.70 | $0.26 | 492,661.0 | -0.76% |
| 2025-10-29 | $15.96 | $15.71 | $0.245 | 460,717.0 | +0.76% |
| 2025-10-28 | $15.90 | $15.71 | $0.195 | 335,100.0 | -1.26% |
| 2025-10-27 | $16.07 | $15.90 | $0.17 | 440,128.0 | +0.25% |
| 2025-10-24 | $16.17 | $15.88 | $0.285 | 305,360.0 | -1.24% |
| 2025-10-23 | $16.14 | $15.91 | $0.23 | 696,576.0 | +2.81% |
| 2025-10-22 | $15.76 | $15.45 | $0.305 | 711,409.0 | +0.38% |
| 2025-10-21 | $15.70 | $15.45 | $0.245 | 748,831.0 | +0.52% |
| 2025-10-20 | $15.62 | $15.39 | $0.235 | 431,809.0 | +1.11% |
| 2025-10-17 | $15.41 | $15.19 | $0.22 | 416,526.0 | +0.13% |
| 2025-10-16 | $15.65 | $15.18 | $0.47 | 688,762.0 | -1.61% |
| 2025-10-15 | $15.74 | $15.44 | $0.30 | 418,563.0 | +0.45% |
| 2025-10-14 | $15.64 | $15.31 | $0.33 | 531,056.0 | -0.90% |
| 2025-10-13 | $15.65 | $15.41 | $0.24 | 492,327.0 | +2.02% |
| 2025-10-10 | $15.99 | $15.32 | $0.665 | 521,901.0 | -4.60% |
| 2025-10-09 | $16.57 | $16.02 | $0.545 | 449,540.0 | -1.95% |
| 2025-10-08 | $16.39 | $16.14 | $0.25 | 215,030.0 | +0.12% |
| 2025-10-07 | $16.41 | $16.15 | $0.255 | 206,772.0 | +0.00% |
First Trust Energy Alphadex Fund-Aktien (FXN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Energy Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FXN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Energy Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Energy Alphadex Fund-Aktien (FXN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $16.03 | $15.64 | $0.39 | 556,520.0 | -0.66% |
| 2025-10 | $16.57 | $15.18 | $1.39 | 10,080,339.0 | -2.64% |
| 2025-09 | $17.04 | $15.87 | $1.17 | 8,601,095.0 | -1.63% |
| 2025-08 | $16.68 | $15.10 | $1.58 | 13,781,419.0 | +5.07% |
| 2025-07 | $16.22 | $15.05 | $1.16 | 14,752,997.0 | +3.89% |
| 2025-06 | $16.24 | $14.49 | $1.75 | 21,700,239.0 | +4.83% |
| 2025-05 | $15.85 | $13.88 | $1.96 | 10,023,718.0 | +4.10% |
| 2025-04 | $16.77 | $12.55 | $4.22 | 13,463,224.0 | -15.80% |
| 2025-03 | $17.10 | $14.93 | $2.18 | 8,539,614.0 | +0.24% |
| 2025-02 | $17.58 | $16.07 | $1.51 | 6,819,468.0 | -1.32% |
| 2025-01 | $18.13 | $16.52 | $1.61 | 7,921,285.0 | +2.20% |
First Trust Energy Alphadex Fund-Aktien (FXN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $17.76 | $15.38 | $2.38 | 7,173,278.0 | -8.91% |
| 2024-11 | $18.15 | $15.95 | $2.20 | 7,092,404.0 | +9.85% |
| 2024-10 | $17.51 | $16.00 | $1.51 | 15,573,765.0 | -0.43% |
| 2024-09 | $17.14 | $15.56 | $1.58 | 27,612,061.0 | -6.78% |
| 2024-08 | $18.41 | $16.11 | $2.30 | 49,931,977.0 | -4.97% |
| 2024-07 | $18.94 | $17.67 | $1.27 | 34,787,488.0 | +0.60% |
| 2024-06 | $18.92 | $17.79 | $1.13 | 40,563,914.0 | -3.65% |
| 2024-05 | $18.95 | $17.89 | $1.06 | 45,932,932.0 | +2.77% |
| 2024-04 | $19.52 | $18.25 | $1.27 | 67,115,582.0 | -1.87% |
| 2024-03 | $18.75 | $17.15 | $1.60 | 42,128,211.0 | +9.66% |
| 2024-02 | $17.12 | $15.85 | $1.28 | 34,034,994.0 | +4.91% |
| 2024-01 | $17.11 | $15.59 | $1.52 | 27,521,568.0 | -2.46% |
First Trust Energy Alphadex Fund-Aktien (FXN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $17.21 | $15.79 | $1.42 | 39,654,804.0 | -1.13% |
| 2023-11 | $17.95 | $16.48 | $1.47 | 49,563,146.0 | -2.60% |
| 2023-10 | $18.38 | $16.21 | $2.17 | 34,687,758.0 | -0.52% |
| 2023-09 | $18.18 | $17.02 | $1.16 | 42,374,021.0 | -0.68% |
| 2023-08 | $17.91 | $16.77 | $1.14 | 34,319,359.0 | +1.62% |
| 2023-07 | $17.27 | $15.09 | $2.18 | 31,107,876.0 | +10.36% |
| 2023-06 | $15.73 | $14.37 | $1.36 | 31,225,172.0 | +8.46% |
| 2023-05 | $15.59 | $14.23 | $1.36 | 25,921,052.0 | -7.27% |
| 2023-04 | $16.29 | $14.97 | $1.32 | 19,316,452.0 | +0.19% |
| 2023-03 | $17.14 | $14.19 | $2.95 | 35,765,051.0 | -4.14% |
| 2023-02 | $17.33 | $15.83 | $1.50 | 148,299,787.0 | -6.63% |
| 2023-01 | $17.91 | $15.92 | $1.99 | 16,849,682.0 | +1.46% |
0.42%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):