Holen Sie sich die Stockscreener-App
124.33
1.50%
1.8378
First Trust Small Cap Core Alphadex Fund-Aktien (FYX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-13 | $125.2 | $122.8 | $2.44 | 78,280.0 | +1.50% |
| 2026-02-12 | $125.6 | $121.8 | $3.86 | 33,642.0 | -1.79% |
| 2026-02-11 | $125.7 | $123.8 | $1.83 | 23,148.0 | -0.01% |
| 2026-02-10 | $125.8 | $124.6 | $1.26 | 31,774.0 | +0.09% |
| 2026-02-09 | $125.3 | $123.8 | $1.53 | 11,262.0 | -0.03% |
| 2026-02-06 | $124.9 | $122.2 | $2.73 | 21,592.0 | +3.01% |
| 2026-02-05 | $122.7 | $120.8 | $1.91 | 73,721.0 | -1.00% |
| 2026-02-04 | $123.3 | $121.0 | $2.31 | 28,266.0 | +0.17% |
| 2026-02-03 | $123.3 | $120.2 | $3.14 | 19,129.0 | +0.33% |
| 2026-02-02 | $122.4 | $119.3 | $3.07 | 29,573.0 | +1.27% |
| 2026-01-30 | $120.5 | $119.1 | $1.39 | 12,842.0 | -0.75% |
| 2026-01-29 | $121.1 | $119.4 | $1.71 | 59,776.0 | +0.61% |
| 2026-01-28 | $121.4 | $120.0 | $1.42 | 15,919.0 | -0.41% |
| 2026-01-27 | $121.1 | $120.1 | $1.02 | 13,499.0 | -0.02% |
| 2026-01-26 | $121.4 | $120.3 | $1.09 | 18,912.0 | -0.15% |
| 2026-01-23 | $123.0 | $120.8 | $2.22 | 63,442.0 | -1.57% |
| 2026-01-22 | $124.0 | $122.7 | $1.27 | 62,944.0 | +0.39% |
| 2026-01-21 | $122.5 | $120.3 | $2.12 | 21,611.0 | +2.61% |
| 2026-01-20 | $120.4 | $118.9 | $1.45 | 25,899.0 | -1.22% |
| 2026-01-16 | $121.7 | $120.6 | $1.01 | 52,393.0 | -0.46% |
| 2026-01-15 | $121.8 | $120.2 | $1.63 | 69,358.0 | +1.18% |
First Trust Small Cap Core Alphadex Fund-Aktien (FYX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Small Cap Core Alphadex Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FYX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Small Cap Core Alphadex Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Small Cap Core Alphadex Fund-Aktien (FYX) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $125.8 | $119.3 | $6.52 | 428,667.0 | +3.52% |
| 2026-01 | $124.0 | $113.0 | $11.04 | 706,310.0 | +6.15% |
First Trust Small Cap Core Alphadex Fund-Aktien (FYX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $118.1 | $111.4 | $6.72 | 280,291.0 | +1.67% |
| 2025-11 | $113.1 | $103.4 | $9.70 | 260,587.0 | +2.44% |
| 2025-10 | $113.2 | $105.2 | $7.98 | 390,049.0 | +0.65% |
| 2025-09 | $111.7 | $105.8 | $5.92 | 213,227.0 | +1.21% |
| 2025-08 | $108.4 | $95.31 | $13.09 | 510,681.0 | +9.58% |
| 2025-07 | $102.5 | $96.72 | $5.73 | 467,302.0 | +1.01% |
| 2025-06 | $97.76 | $91.11 | $6.65 | 437,451.0 | +5.24% |
| 2025-05 | $95.10 | $86.50 | $8.60 | 611,515.0 | +6.57% |
| 2025-04 | $91.95 | $77.66 | $14.29 | 1,071,130.0 | -3.72% |
| 2025-03 | $96.44 | $88.70 | $7.73 | 514,138.0 | -6.55% |
| 2025-02 | $104.0 | $94.98 | $9.01 | 542,319.0 | -6.35% |
| 2025-01 | $104.7 | $97.34 | $7.40 | 492,051.0 | +1.86% |
First Trust Small Cap Core Alphadex Fund-Aktien (FYX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $110.6 | $99.70 | $10.91 | 449,293.0 | -8.29% |
| 2024-11 | $111.9 | $97.96 | $13.91 | 416,898.0 | +12.19% |
| 2024-10 | $101.8 | $96.21 | $5.60 | 357,008.0 | -1.52% |
| 2024-09 | $101.9 | $91.66 | $10.23 | 348,292.0 | +0.72% |
| 2024-08 | $100.6 | $88.93 | $11.70 | 546,599.0 | -1.37% |
| 2024-07 | $102.0 | $89.14 | $12.85 | 488,124.0 | +10.76% |
| 2024-06 | $93.50 | $88.39 | $5.11 | 396,212.0 | -2.26% |
| 2024-05 | $94.37 | $88.31 | $6.06 | 468,642.0 | +5.11% |
| 2024-04 | $93.59 | $86.07 | $7.52 | 485,496.0 | -5.57% |
| 2024-03 | $93.76 | $88.05 | $5.71 | 613,863.0 | +2.71% |
| 2024-02 | $91.98 | $86.16 | $5.82 | 706,951.0 | +3.54% |
| 2024-01 | $91.72 | $85.19 | $6.53 | 801,901.0 | -4.24% |
0.74%
0.47%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):