Holen Sie sich die Stockscreener-App
101.97
1.06%
1.0673
Vorhandelsmarkt:
100.85
-1.1225
-1.10%
First Trust Etf Vi First Trust Nasdaq Technology Dividend Index Fund-Aktien (TDIV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $102.2 | $100.3 | $1.90 | 55,601.0 | +1.06% |
| 2025-12-09 | $101.0 | $100.4 | $0.585 | 62,362.0 | +0.29% |
| 2025-12-08 | $101.2 | $100.3 | $0.8888 | 68,170.0 | +0.51% |
| 2025-12-05 | $100.5 | $99.84 | $0.693 | 65,295.0 | +0.92% |
| 2025-12-04 | $99.34 | $98.62 | $0.725 | 60,393.0 | +0.54% |
| 2025-12-03 | $98.72 | $97.32 | $1.40 | 78,589.0 | +0.93% |
| 2025-12-02 | $98.05 | $96.95 | $1.10 | 84,020.0 | +1.01% |
| 2025-12-01 | $97.32 | $96.36 | $0.96 | 48,397.0 | -0.86% |
| 2025-11-28 | $97.64 | $96.61 | $1.03 | 22,878.0 | +0.91% |
| 2025-11-26 | $97.20 | $96.12 | $1.09 | 107,221.0 | +1.30% |
| 2025-11-25 | $95.61 | $93.43 | $2.18 | 45,583.0 | +0.81% |
| 2025-11-24 | $94.97 | $93.16 | $1.81 | 120,454.0 | +2.17% |
| 2025-11-21 | $93.52 | $91.06 | $2.46 | 83,030.0 | +0.86% |
| 2025-11-20 | $96.22 | $91.86 | $4.37 | 76,078.0 | -2.52% |
| 2025-11-19 | $94.99 | $93.57 | $1.42 | 85,251.0 | +0.45% |
| 2025-11-18 | $94.46 | $92.90 | $1.56 | 108,885.0 | -0.70% |
| 2025-11-17 | $96.23 | $94.08 | $2.15 | 72,615.0 | -1.58% |
| 2025-11-14 | $96.70 | $94.24 | $2.46 | 99,313.0 | +0.06% |
| 2025-11-13 | $97.92 | $95.65 | $2.27 | 101,174.0 | -2.38% |
| 2025-11-12 | $98.80 | $98.11 | $0.6884 | 89,250.0 | +0.51% |
| 2025-11-11 | $98.15 | $97.31 | $0.8399 | 79,924.0 | -0.43% |
First Trust Etf Vi First Trust Nasdaq Technology Dividend Index Fund-Aktien (TDIV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Etf Vi First Trust Nasdaq Technology Dividend Index Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der TDIV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Etf Vi First Trust Nasdaq Technology Dividend Index Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
First Trust Etf Vi First Trust Nasdaq Technology Dividend Index Fund-Aktien (TDIV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $102.2 | $96.36 | $5.85 | 578,428.0 | +4.47% |
| 2025-11 | $101.5 | $91.06 | $10.49 | 1,711,909.0 | -3.23% |
| 2025-10 | $103.2 | $96.37 | $6.78 | 2,104,567.0 | +2.31% |
| 2025-09 | $100.5 | $90.12 | $10.38 | 2,248,222.0 | +7.37% |
| 2025-08 | $93.53 | $88.58 | $4.95 | 1,914,173.0 | +1.47% |
| 2025-07 | $93.15 | $89.48 | $3.67 | 2,853,047.0 | +0.35% |
| 2025-06 | $90.34 | $80.93 | $9.41 | 1,998,149.0 | +11.06% |
| 2025-05 | $82.27 | $73.84 | $8.43 | 2,537,689.0 | +10.46% |
| 2025-04 | $74.67 | $62.54 | $12.13 | 3,962,945.0 | -0.15% |
| 2025-03 | $79.85 | $72.22 | $7.63 | 2,885,306.0 | -7.16% |
| 2025-02 | $84.17 | $77.75 | $6.42 | 1,554,681.0 | -1.81% |
| 2025-01 | $83.57 | $77.22 | $6.35 | 2,904,139.0 | +2.92% |
First Trust Etf Vi First Trust Nasdaq Technology Dividend Index Fund-Aktien (TDIV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $81.85 | $77.64 | $4.21 | 1,931,710.0 | -1.50% |
| 2024-11 | $82.32 | $77.87 | $4.44 | 1,854,937.0 | +2.49% |
| 2024-10 | $82.42 | $77.97 | $4.45 | 2,068,240.0 | -2.83% |
| 2024-09 | $81.18 | $73.62 | $7.56 | 1,986,829.0 | +3.31% |
| 2024-08 | $77.95 | $69.09 | $8.86 | 2,660,077.0 | +1.59% |
| 2024-07 | $79.67 | $74.10 | $5.57 | 2,262,547.0 | +1.12% |
| 2024-06 | $78.06 | $71.28 | $6.78 | 1,625,365.0 | +4.76% |
| 2024-05 | $74.16 | $66.07 | $8.09 | 1,633,167.0 | +7.89% |
| 2024-04 | $70.58 | $65.07 | $5.51 | 1,860,296.0 | -3.92% |
| 2024-03 | $71.17 | $67.96 | $3.21 | 1,996,676.0 | +2.43% |
| 2024-02 | $68.17 | $65.33 | $2.84 | 1,862,652.0 | +3.59% |
| 2024-01 | $68.10 | $61.77 | $6.33 | 2,412,451.0 | +2.45% |
First Trust Etf Vi First Trust Nasdaq Technology Dividend Index Fund-Aktien (TDIV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $64.52 | $60.66 | $3.86 | 2,631,455.0 | +5.01% |
| 2023-11 | $61.41 | $54.81 | $6.60 | 2,254,589.0 | +11.41% |
| 2023-10 | $57.51 | $53.85 | $3.66 | 1,849,825.0 | -2.34% |
| 2023-09 | $60.24 | $55.12 | $5.12 | 1,864,942.0 | -5.98% |
| 2023-08 | $60.20 | $56.18 | $4.02 | 2,060,057.0 | -0.73% |
| 2023-07 | $60.30 | $57.20 | $3.10 | 1,983,891.0 | +2.45% |
| 2023-06 | $59.68 | $54.91 | $4.78 | 2,428,002.0 | +6.25% |
| 2023-05 | $56.22 | $51.66 | $4.56 | 2,495,624.0 | +4.27% |
| 2023-04 | $54.29 | $51.25 | $3.04 | 2,637,243.0 | -2.11% |
| 2023-03 | $54.13 | $49.34 | $4.79 | 2,694,211.0 | +7.56% |
| 2023-02 | $53.83 | $49.98 | $3.85 | 2,172,120.0 | -2.58% |
| 2023-01 | $52.08 | $47.36 | $4.72 | 2,326,717.0 | +8.04% |
1.39%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):