Holen Sie sich die Stockscreener-App
38.89
0.59%
0.23
First Trust Indxx Aerospace Defense Etf-Aktien (MISL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $38.90 | $38.27 | $0.63 | 19,071.0 | +0.59% |
| 2025-09-04 | $38.84 | $38.54 | $0.30 | 38,651.0 | -0.28% |
| 2025-09-03 | $39.27 | $38.59 | $0.6798 | 12,180.0 | -1.49% |
| 2025-09-02 | $39.36 | $38.84 | $0.52 | 12,146.0 | +0.42% |
| 2025-08-29 | $39.57 | $39.09 | $0.48 | 19,983.0 | -0.90% |
| 2025-08-28 | $39.57 | $39.21 | $0.3599 | 33,249.0 | +0.27% |
| 2025-08-27 | $39.70 | $39.34 | $0.36 | 18,711.0 | -0.40% |
| 2025-08-26 | $39.66 | $39.40 | $0.26 | 24,021.0 | +2.22% |
| 2025-08-25 | $39.27 | $38.74 | $0.53 | 15,311.0 | -0.28% |
| 2025-08-22 | $39.11 | $38.53 | $0.5773 | 13,523.0 | +1.28% |
| 2025-08-21 | $38.58 | $38.34 | $0.2399 | 8,021.0 | -0.03% |
| 2025-08-20 | $38.38 | $37.90 | $0.4849 | 20,593.0 | +0.79% |
| 2025-08-19 | $38.75 | $38.00 | $0.7487 | 16,580.0 | -1.81% |
| 2025-08-18 | $38.96 | $38.55 | $0.4099 | 11,777.0 | +0.50% |
| 2025-08-15 | $38.82 | $38.39 | $0.43 | 6,355.0 | -0.55% |
| 2025-08-14 | $39.21 | $38.65 | $0.5543 | 15,907.0 | -0.49% |
| 2025-08-13 | $39.24 | $38.56 | $0.6845 | 112,758.0 | -0.08% |
| 2025-08-12 | $39.01 | $38.59 | $0.42 | 23,834.0 | +1.51% |
| 2025-08-11 | $38.59 | $38.33 | $0.26 | 12,099.0 | +0.00% |
| 2025-08-08 | $38.87 | $38.42 | $0.45 | 17,576.0 | -0.08% |
First Trust Indxx Aerospace Defense Etf-Aktien (MISL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Indxx Aerospace Defense Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MISL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Indxx Aerospace Defense Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Indxx Aerospace Defense Etf-Aktien (MISL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $39.36 | $38.27 | $1.09 | 101,119.0 | -0.77% |
| 2025-08 | $39.70 | $37.76 | $1.94 | 547,538.0 | +1.01% |
| 2025-07 | $39.81 | $36.62 | $3.19 | 599,737.0 | +3.85% |
| 2025-06 | $37.46 | $34.09 | $3.37 | 519,682.0 | +8.19% |
| 2025-05 | $34.74 | $31.72 | $3.02 | 718,275.0 | +8.90% |
| 2025-04 | $31.73 | $26.46 | $5.27 | 344,582.0 | +4.72% |
| 2025-03 | $31.35 | $29.34 | $2.01 | 328,949.0 | +0.28% |
| 2025-02 | $31.84 | $29.26 | $2.58 | 572,314.0 | -3.59% |
| 2025-01 | $32.93 | $30.17 | $2.76 | 851,419.0 | +2.91% |
First Trust Indxx Aerospace Defense Etf-Aktien (MISL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $32.48 | $30.03 | $2.45 | 328,134.0 | -5.50% |
| 2024-11 | $34.02 | $31.06 | $2.96 | 988,577.0 | +3.45% |
| 2024-10 | $33.10 | $31.26 | $1.84 | 596,502.0 | -1.42% |
| 2024-09 | $31.72 | $29.86 | $1.86 | 287,111.0 | +0.46% |
| 2024-08 | $31.62 | $28.36 | $3.26 | 475,347.0 | +3.81% |
| 2024-07 | $31.01 | $27.74 | $3.27 | 253,424.0 | +8.68% |
| 2024-06 | $28.78 | $27.66 | $1.12 | 171,611.0 | -2.35% |
| 2024-05 | $29.48 | $26.95 | $2.53 | 587,647.0 | +6.11% |
| 2024-04 | $27.34 | $26.06 | $1.28 | 386,367.0 | -0.66% |
| 2024-03 | $27.24 | $26.25 | $0.9902 | 222,851.0 | +3.31% |
| 2024-02 | $26.49 | $24.74 | $1.75 | 258,950.0 | +5.49% |
| 2024-01 | $25.74 | $24.42 | $1.32 | 302,950.0 | -1.98% |
First Trust Indxx Aerospace Defense Etf-Aktien (MISL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $25.53 | $24.36 | $1.17 | 776,721.0 | +4.62% |
| 2023-11 | $24.35 | $22.81 | $1.54 | 249,237.0 | +7.00% |
| 2023-10 | $23.18 | $21.23 | $1.95 | 561,759.0 | +0.00% |
0.32%
0.49%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):