First Trust Specialty Finance and Financial Opportunities Fund
[WKN: A0YDNQ | ISIN: US33733G1094]
Aktienkurse
Echtzeit-Aktienkurs First Trust Specialty Finance and Financial Opportunities Fund
Bid:
Ask:
Aktienkurse zur First Trust Specialty Finance and Financial Opportunities Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 3,68 | 3,77 | 3,58 | 3,68 | 2,23% | - |
| 25.02.2021 | 3,77 | 3,80 | 3,57 | 3,60 | -3,23% | - |
| 24.02.2021 | 3,71 | 3,73 | 3,62 | 3,72 | 2,34% | - |
| 23.02.2021 | 3,69 | 3,71 | 3,53 | 3,63 | -0,68% | - |
| 22.02.2021 | 3,70 | 3,70 | 3,66 | 3,66 | -3,05% | - |
| 19.02.2021 | 3,76 | 3,88 | 3,65 | 3,77 | 1,75% | - |
| 18.02.2021 | 3,69 | 3,78 | 3,66 | 3,71 | 0,54% | - |
| 17.02.2021 | 3,69 | 3,77 | 3,58 | 3,69 | -0,27% | - |
| 16.02.2021 | 3,66 | 3,73 | 3,60 | 3,70 | 4,23% | - |
| 12.02.2021 | 3,63 | 3,73 | 3,45 | 3,55 | -2,61% | - |
| 11.02.2021 | 3,64 | 3,67 | 3,55 | 3,64 | 0,97% | - |
| 10.02.2021 | 3,74 | 3,75 | 3,52 | 3,61 | -1,77% | - |
| 09.02.2021 | 3,68 | 3,82 | 0,00 | 3,67 | -1,21% | - |
| 08.02.2021 | 3,75 | 3,81 | 3,68 | 3,72 | -1,20% | - |
| 05.02.2021 | 3,59 | 3,83 | 3,55 | 3,76 | 3,58% | - |
| 04.02.2021 | 3,64 | 3,72 | 3,54 | 3,63 | 0,97% | - |
| 03.02.2021 | 3,56 | 3,60 | 3,56 | 3,60 | 1,99% | - |
| 02.02.2021 | 3,52 | 3,59 | 3,46 | 3,53 | 2,62% | - |
| 01.02.2021 | 3,25 | 3,47 | 3,25 | 3,44 | 3,62% | - |
| 29.01.2021 | 3,38 | 3,42 | 3,26 | 3,32 | -1,34% | - |
| 28.01.2021 | 3,39 | 3,47 | 3,30 | 3,36 | -0,15% | - |
| 27.01.2021 | 3,38 | 3,47 | 3,30 | 3,37 | -6,01% | - |
| 26.01.2021 | 3,58 | 3,58 | 3,58 | 3,58 | 5,76% | - |
| 25.01.2021 | 3,39 | 3,41 | 3,30 | 3,39 | 1,20% | - |
| 22.01.2021 | 3,39 | 3,46 | 3,27 | 3,35 | -5,24% | - |
| 21.01.2021 | 3,53 | 3,53 | 3,53 | 3,53 | 4,75% | - |
| 20.01.2021 | 3,38 | 3,47 | 3,36 | 3,37 | -0,59% | - |
| 19.01.2021 | 3,38 | 3,40 | 3,35 | 3,39 | 1,65% | - |
| 15.01.2021 | 3,27 | 3,36 | 0,00 | 3,34 | 0,00% | - |
| 14.01.2021 | 3,27 | 3,36 | 3,20 | 3,34 | 1,99% | - |
| 13.01.2021 | 3,29 | 3,36 | 3,22 | 3,27 | 0,00% | - |
| 12.01.2021 | 3,29 | 3,39 | 3,25 | 3,27 | -0,76% | - |
| 11.01.2021 | 3,33 | 3,38 | 3,28 | 3,30 | -1,49% | - |
| 08.01.2021 | 3,41 | 3,42 | 3,26 | 3,35 | -0,74% | - |
| 07.01.2021 | 3,31 | 3,42 | 3,31 | 3,37 | 5,31% | - |
| 06.01.2021 | 3,18 | 3,26 | 3,18 | 3,20 | 2,24% | - |
| 05.01.2021 | 3,18 | 3,22 | 3,06 | 3,13 | 0,64% | - |
| 04.01.2021 | 3,13 | 3,13 | 3,09 | 3,11 | -0,32% | - |
| 31.12.2020 | 3,16 | 3,16 | 3,10 | 3,12 | 0,00% | - |
| 30.12.2020 | 3,13 | 3,16 | 3,12 | 3,12 | 0,81% | - |
| 29.12.2020 | 3,12 | 3,13 | 3,04 | 3,10 | 0,65% | - |
| 28.12.2020 | 3,15 | 3,15 | 3,08 | 3,08 | -13,14% | - |
| 24.12.2020 | 3,09 | 3,62 | 2,98 | 3,54 | 13,83% | - |
| 23.12.2020 | 3,09 | 3,13 | 3,09 | 3,11 | 1,30% | - |
| 22.12.2020 | 3,13 | 3,13 | 3,06 | 3,07 | -1,44% | - |
| 21.12.2020 | 3,09 | 3,20 | 3,08 | 3,12 | -2,35% | - |
| 18.12.2020 | 3,17 | 3,28 | 3,13 | 3,19 | 0,63% | - |
| 17.12.2020 | 3,19 | 3,19 | 3,17 | 3,17 | -0,31% | - |
| 16.12.2020 | 3,19 | 3,21 | 3,16 | 3,18 | -0,16% | - |
| 15.12.2020 | 3,21 | 3,22 | 3,18 | 3,19 | -1,09% | - |
| 14.12.2020 | 3,22 | 3,23 | 3,22 | 3,22 | 0,16% | - |
| 11.12.2020 | 3,20 | 3,22 | 3,18 | 3,22 | 0,31% | - |
| 10.12.2020 | 3,20 | 3,21 | 3,20 | 3,21 | -1,23% | - |
| 09.12.2020 | 3,31 | 3,31 | 3,24 | 3,25 | 1,41% | - |
| 08.12.2020 | 3,30 | 3,51 | 3,00 | 3,20 | -3,03% | - |
| 07.12.2020 | 3,31 | 3,33 | 3,29 | 3,30 | -1,79% | - |
| 04.12.2020 | 3,39 | 3,39 | 3,36 | 3,36 | 1,20% | - |
| 03.12.2020 | 3,32 | 3,33 | 3,29 | 3,32 | 0,91% | - |
| 02.12.2020 | 3,29 | 3,29 | 3,29 | 3,29 | -0,30% | - |
| 01.12.2020 | 3,31 | 3,87 | 3,17 | 3,30 | 0,30% | - |
| 30.11.2020 | 3,16 | 3,29 | 3,11 | 3,29 | 4,78% | - |
| 27.11.2020 | 3,24 | 3,68 | 2,90 | 3,14 | 0,64% | - |
| 25.11.2020 | 3,12 | 3,12 | 3,12 | 3,12 | -2,80% | - |
| 24.11.2020 | 3,21 | 3,25 | 3,20 | 3,21 | -0,47% | - |
| 23.11.2020 | 3,18 | 3,27 | 3,18 | 3,23 | 2,22% | - |
| 20.11.2020 | 3,16 | 3,17 | 3,12 | 3,16 | -3,37% | - |
| 19.11.2020 | 3,23 | 3,27 | 3,22 | 3,27 | 2,35% | - |
| 18.11.2020 | 3,31 | 3,31 | 3,19 | 3,19 | -1,54% | - |
| 17.11.2020 | 3,13 | 3,25 | 3,13 | 3,24 | 2,53% | - |
| 16.11.2020 | 3,08 | 3,18 | 3,08 | 3,16 | 4,46% | - |
| 13.11.2020 | 2,97 | 3,08 | 2,97 | 3,03 | 3,42% | - |
| 12.11.2020 | 2,94 | 2,95 | 2,85 | 2,93 | -2,50% | - |
| 11.11.2020 | 2,96 | 3,05 | 2,91 | 3,00 | 2,56% | - |
| 10.11.2020 | 2,77 | 3,01 | 2,77 | 2,93 | 5,98% | - |
| 09.11.2020 | 2,80 | 2,82 | 2,73 | 2,76 | 3,95% | - |
| 06.11.2020 | 2,61 | 2,70 | 2,61 | 2,66 | 1,34% | - |
| 05.11.2020 | 2,57 | 2,64 | 2,56 | 2,62 | 4,80% | - |
| 04.11.2020 | 2,46 | 2,53 | 2,44 | 2,50 | 2,04% | - |
| 03.11.2020 | 2,46 | 2,47 | 2,43 | 2,45 | 1,45% | - |
| 02.11.2020 | 2,44 | 2,44 | 2,40 | 2,42 | 2,55% | - |
| 30.10.2020 | 2,37 | 2,38 | 2,34 | 2,36 | -1,67% | - |
| 29.10.2020 | 2,46 | 2,48 | 2,38 | 2,40 | -1,84% | - |
| 28.10.2020 | 2,49 | 2,49 | 2,42 | 2,44 | -2,79% | - |
| 27.10.2020 | 2,49 | 2,52 | 2,49 | 2,51 | 2,03% | - |
| 26.10.2020 | 2,53 | 2,53 | 2,44 | 2,46 | -3,72% | - |
| 23.10.2020 | 2,56 | 2,57 | 2,54 | 2,56 | 0,99% | - |
| 22.10.2020 | 2,55 | 2,55 | 2,52 | 2,53 | -1,36% | - |
| 21.10.2020 | 2,54 | 2,57 | 2,52 | 2,57 | 0,98% | - |
| 20.10.2020 | 2,60 | 2,61 | 2,54 | 2,54 | -2,12% | - |
| 19.10.2020 | 2,64 | 2,64 | 2,59 | 2,60 | -1,33% | - |
| 16.10.2020 | 2,61 | 2,66 | 2,61 | 2,63 | 2,73% | - |
| 15.10.2020 | 2,65 | 2,66 | 2,56 | 2,56 | -0,58% | - |
| 14.10.2020 | 2,69 | 2,69 | 2,58 | 2,58 | -2,83% | - |
| 13.10.2020 | 2,73 | 2,73 | 2,65 | 2,65 | -1,67% | - |
| 12.10.2020 | 2,65 | 2,71 | 2,65 | 2,70 | -0,37% | - |
| 09.10.2020 | 2,80 | 2,80 | 2,67 | 2,71 | -2,70% | - |
| 08.10.2020 | 2,72 | 2,82 | 2,72 | 2,78 | -0,54% | - |
| 07.10.2020 | 2,71 | 2,87 | 2,62 | 2,80 | 9,82% | - |
| 06.10.2020 | 2,39 | 2,57 | 2,38 | 2,55 | 7,84% | - |
| 05.10.2020 | 2,26 | 2,37 | 2,26 | 2,36 | -0,63% | - |