Holen Sie sich die Stockscreener-App
76.71
1.07%
-0.8582
First Trust Industrials Producer Durables Alphadex Fund-Aktien (FXR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $77.12 | $76.61 | $0.5078 | 10,949.0 | -1.04% |
| 2025-11-03 | $78.13 | $77.24 | $0.89 | 41,534.0 | -0.81% |
| 2025-10-31 | $78.36 | $77.58 | $0.7799 | 32,256.0 | +0.42% |
| 2025-10-30 | $79.26 | $77.84 | $1.42 | 39,288.0 | -1.24% |
| 2025-10-29 | $79.93 | $78.60 | $1.33 | 34,689.0 | -0.97% |
| 2025-10-28 | $80.25 | $79.59 | $0.66 | 130,772.0 | -0.49% |
| 2025-10-27 | $80.49 | $79.72 | $0.77 | 23,094.0 | +0.48% |
| 2025-10-24 | $80.28 | $79.63 | $0.655 | 21,726.0 | +0.53% |
| 2025-10-23 | $79.31 | $78.39 | $0.918 | 29,460.0 | +1.06% |
| 2025-10-22 | $79.92 | $78.38 | $1.55 | 29,589.0 | -1.91% |
| 2025-10-21 | $80.20 | $79.02 | $1.19 | 26,082.0 | +1.02% |
| 2025-10-20 | $79.19 | $78.78 | $0.415 | 18,733.0 | +1.13% |
| 2025-10-17 | $78.41 | $77.63 | $0.7801 | 26,070.0 | +0.06% |
| 2025-10-16 | $79.12 | $77.97 | $1.15 | 36,243.0 | -0.18% |
| 2025-10-15 | $79.39 | $77.81 | $1.58 | 65,665.0 | -0.06% |
| 2025-10-14 | $78.76 | $76.22 | $2.54 | 26,170.0 | +1.69% |
| 2025-10-13 | $77.48 | $76.86 | $0.6143 | 12,805.0 | +1.22% |
| 2025-10-10 | $79.03 | $76.12 | $2.91 | 20,278.0 | -3.03% |
| 2025-10-09 | $79.67 | $78.37 | $1.30 | 28,350.0 | -1.36% |
| 2025-10-08 | $79.68 | $78.46 | $1.22 | 29,895.0 | +1.29% |
| 2025-10-07 | $79.56 | $78.28 | $1.28 | 60,768.0 | -0.72% |
First Trust Industrials Producer Durables Alphadex Fund-Aktien (FXR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Industrials Producer Durables Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FXR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Industrials Producer Durables Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Industrials Producer Durables Alphadex Fund-Aktien (FXR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $78.13 | $76.61 | $1.52 | 52,483.0 | -1.84% |
| 2025-10 | $80.49 | $76.12 | $4.37 | 824,677.0 | +0.18% |
| 2025-09 | $80.05 | $76.45 | $3.60 | 636,705.0 | -1.50% |
| 2025-08 | $80.47 | $74.90 | $5.57 | 661,559.0 | +2.63% |
| 2025-07 | $79.53 | $73.97 | $5.56 | 668,264.0 | +4.04% |
| 2025-06 | $74.66 | $70.25 | $4.41 | 592,103.0 | +3.80% |
| 2025-05 | $73.58 | $67.29 | $6.29 | 1,113,397.0 | +6.15% |
| 2025-04 | $71.15 | $60.02 | $11.14 | 3,794,199.0 | -3.27% |
| 2025-03 | $74.40 | $67.99 | $6.41 | 3,265,840.0 | -5.85% |
| 2025-02 | $78.25 | $72.98 | $5.27 | 995,257.0 | -5.72% |
| 2025-01 | $79.93 | $73.34 | $6.59 | 1,274,402.0 | +4.88% |
First Trust Industrials Producer Durables Alphadex Fund-Aktien (FXR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $83.29 | $74.18 | $9.11 | 981,431.0 | -9.93% |
| 2024-11 | $83.71 | $75.53 | $8.18 | 836,909.0 | +10.12% |
| 2024-10 | $78.04 | $74.53 | $3.51 | 617,072.0 | -0.36% |
| 2024-09 | $76.33 | $68.97 | $7.36 | 729,319.0 | +2.89% |
| 2024-08 | $73.95 | $66.26 | $7.69 | 1,602,808.0 | +0.61% |
| 2024-07 | $74.23 | $66.79 | $7.44 | 1,614,076.0 | +7.52% |
| 2024-06 | $70.33 | $67.25 | $3.08 | 919,514.0 | -2.74% |
| 2024-05 | $71.87 | $68.16 | $3.71 | 1,393,058.0 | +2.13% |
| 2024-04 | $73.16 | $67.99 | $5.17 | 1,792,487.0 | -6.09% |
| 2024-03 | $73.06 | $68.68 | $4.38 | 1,464,189.0 | +6.00% |
| 2024-02 | $69.15 | $64.52 | $4.63 | 1,636,758.0 | +6.71% |
| 2024-01 | $65.63 | $62.52 | $3.12 | 2,141,343.0 | -0.56% |
First Trust Industrials Producer Durables Alphadex Fund-Aktien (FXR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $65.36 | $59.48 | $5.88 | 1,657,646.0 | +8.97% |
| 2023-11 | $59.53 | $53.98 | $5.55 | 2,282,679.0 | +9.94% |
| 2023-10 | $58.36 | $53.20 | $5.16 | 3,606,204.0 | -5.73% |
| 2023-09 | $61.25 | $56.68 | $4.57 | 2,305,905.0 | -5.18% |
| 2023-08 | $62.11 | $58.30 | $3.81 | 2,566,823.0 | -2.13% |
| 2023-07 | $62.00 | $58.34 | $3.66 | 2,758,414.0 | +2.98% |
| 2023-06 | $60.35 | $53.30 | $7.05 | 3,762,878.0 | +12.49% |
| 2023-05 | $55.60 | $53.23 | $2.38 | 3,151,731.0 | -2.80% |
| 2023-04 | $55.74 | $52.69 | $3.05 | 3,331,898.0 | -1.06% |
| 2023-03 | $58.27 | $51.78 | $6.49 | 4,372,578.0 | -1.38% |
| 2023-02 | $58.95 | $55.28 | $3.67 | 3,517,797.0 | -0.62% |
| 2023-01 | $56.68 | $51.20 | $5.48 | 3,175,764.0 | +10.04% |
0.49%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):