Holen Sie sich die Stockscreener-App
60.98
0.91%
-0.56
Handel nachbörslich:
60.97
-0.010
-0.02%
First Trust Financials Alphadex Fund-Aktien (FXO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $61.43 | $60.76 | $0.67 | 2,798,678.0 | -0.91% |
| 2025-12-11 | $61.72 | $60.87 | $0.85 | 43,256.0 | +0.89% |
| 2025-12-10 | $61.23 | $59.85 | $1.38 | 40,290.0 | +1.90% |
| 2025-12-09 | $60.27 | $59.59 | $0.68 | 44,817.0 | +0.42% |
| 2025-12-08 | $59.92 | $59.50 | $0.42 | 77,940.0 | -0.35% |
| 2025-12-05 | $60.10 | $59.79 | $0.31 | 98,440.0 | -0.28% |
| 2025-12-04 | $60.25 | $59.66 | $0.59 | 49,828.0 | +0.43% |
| 2025-12-03 | $59.73 | $59.12 | $0.615 | 57,525.0 | +1.14% |
| 2025-12-02 | $59.48 | $59.06 | $0.42 | 73,009.0 | -0.29% |
| 2025-12-01 | $59.56 | $58.98 | $0.5799 | 177,941.0 | -0.30% |
| 2025-11-28 | $59.63 | $59.36 | $0.27 | 16,311.0 | +0.27% |
| 2025-11-26 | $59.63 | $58.83 | $0.80 | 48,353.0 | +0.80% |
| 2025-11-25 | $58.93 | $57.92 | $1.01 | 57,751.0 | +1.64% |
| 2025-11-24 | $57.93 | $57.27 | $0.66 | 69,810.0 | +0.54% |
| 2025-11-21 | $57.87 | $56.70 | $1.17 | 48,017.0 | +1.76% |
| 2025-11-20 | $58.08 | $56.52 | $1.55 | 95,857.0 | -0.97% |
| 2025-11-19 | $57.20 | $56.63 | $0.5736 | 42,677.0 | +0.46% |
| 2025-11-18 | $57.21 | $56.29 | $0.92 | 65,955.0 | +0.48% |
| 2025-11-17 | $57.97 | $56.40 | $1.57 | 177,402.0 | -2.62% |
| 2025-11-14 | $58.37 | $57.72 | $0.65 | 2,701,251.0 | -0.34% |
| 2025-11-13 | $59.21 | $58.15 | $1.06 | 100,469.0 | -1.60% |
First Trust Financials Alphadex Fund-Aktien (FXO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Financials Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FXO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Financials Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Financials Alphadex Fund-Aktien (FXO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $61.72 | $58.98 | $2.74 | 6,260,402.0 | +2.64% |
| 2025-11 | $59.63 | $56.29 | $3.34 | 4,112,712.0 | +3.36% |
| 2025-10 | $59.94 | $55.64 | $4.30 | 2,395,277.0 | -3.22% |
| 2025-09 | $60.64 | $58.33 | $2.31 | 1,777,372.0 | +0.00% |
| 2025-08 | $59.67 | $55.00 | $4.67 | 1,722,336.0 | +4.14% |
| 2025-07 | $58.16 | $55.80 | $2.36 | 1,898,543.0 | +1.73% |
| 2025-06 | $56.12 | $53.13 | $2.99 | 1,538,365.0 | +3.97% |
| 2025-05 | $55.03 | $50.71 | $4.32 | 2,129,516.0 | +5.95% |
| 2025-04 | $53.83 | $44.37 | $9.46 | 6,831,969.0 | -3.98% |
| 2025-03 | $56.25 | $50.77 | $5.48 | 7,471,033.0 | -4.86% |
| 2025-02 | $57.23 | $54.01 | $3.22 | 2,836,074.0 | -2.18% |
| 2025-01 | $57.61 | $52.08 | $5.53 | 5,695,307.0 | +5.21% |
First Trust Financials Alphadex Fund-Aktien (FXO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $59.01 | $52.79 | $6.22 | 30,809,110.0 | -8.03% |
| 2024-11 | $59.36 | $51.87 | $7.49 | 1,582,190.0 | +11.51% |
| 2024-10 | $54.24 | $50.20 | $4.04 | 1,039,987.0 | +3.29% |
| 2024-09 | $51.82 | $48.09 | $3.73 | 857,078.0 | -0.66% |
| 2024-08 | $51.48 | $45.61 | $5.87 | 1,482,206.0 | +1.88% |
| 2024-07 | $51.04 | $45.66 | $5.38 | 1,364,281.0 | +9.14% |
| 2024-06 | $47.09 | $44.88 | $2.21 | 1,459,211.0 | -1.30% |
| 2024-05 | $47.69 | $44.85 | $2.84 | 1,442,560.0 | +4.62% |
| 2024-04 | $47.50 | $43.77 | $3.73 | 1,732,734.0 | -5.66% |
| 2024-03 | $47.60 | $44.34 | $3.26 | 1,366,578.0 | +6.02% |
| 2024-02 | $44.96 | $42.24 | $2.72 | 1,939,033.0 | +2.77% |
| 2024-01 | $44.83 | $42.11 | $2.72 | 2,162,216.0 | +0.74% |
First Trust Financials Alphadex Fund-Aktien (FXO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $43.90 | $39.88 | $4.02 | 1,306,747.0 | +7.96% |
| 2023-11 | $40.17 | $36.05 | $4.12 | 1,361,027.0 | +10.83% |
| 2023-10 | $38.55 | $35.28 | $3.27 | 2,935,111.0 | -4.36% |
| 2023-09 | $40.15 | $37.12 | $3.03 | 2,700,939.0 | -4.35% |
| 2023-08 | $41.74 | $37.92 | $3.82 | 2,193,219.0 | -4.68% |
| 2023-07 | $41.98 | $36.74 | $5.24 | 3,633,291.0 | +10.05% |
| 2023-06 | $38.77 | $35.21 | $3.56 | 4,015,042.0 | +6.86% |
| 2023-05 | $37.73 | $32.92 | $4.81 | 6,940,855.0 | -6.25% |
| 2023-04 | $39.11 | $36.18 | $2.93 | 5,599,949.0 | +0.80% |
| 2023-03 | $44.77 | $34.49 | $10.28 | 48,875,489.0 | -15.89% |
| 2023-02 | $46.83 | $43.77 | $3.06 | 42,673,933.0 | -2.31% |
| 2023-01 | $45.45 | $40.75 | $4.70 | 2,266,076.0 | +10.91% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):