Echtzeitkurs First Trust Cloud Computing ETF
Bid:
Ask:
Aktienkurse zum First Trust Cloud Computing ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 98,06 | 101,36 | 98,05 | 99,93 | 0,34% | - |
| 25.02.2021 | 102,84 | 102,89 | 99,14 | 99,59 | -4,28% | - |
| 24.02.2021 | 101,88 | 104,16 | 101,68 | 104,04 | 1,58% | - |
| 23.02.2021 | 101,78 | 102,78 | 100,42 | 102,42 | -1,72% | - |
| 22.02.2021 | 106,25 | 106,25 | 104,12 | 104,21 | -3,77% | - |
| 19.02.2021 | 108,43 | 109,19 | 108,03 | 108,29 | 0,80% | - |
| 18.02.2021 | 106,04 | 107,90 | 0,00 | 107,43 | -0,83% | - |
| 17.02.2021 | 107,51 | 108,46 | 106,54 | 108,33 | -0,72% | - |
| 16.02.2021 | 110,38 | 110,49 | 108,34 | 109,11 | -1,27% | - |
| 12.02.2021 | 109,32 | 110,59 | 109,12 | 110,52 | 0,51% | - |
| 11.02.2021 | 110,52 | 110,63 | 109,05 | 109,96 | 0,00% | - |
| 10.02.2021 | 109,97 | 110,85 | 108,37 | 109,96 | -1,60% | - |
| 09.02.2021 | 111,07 | 111,96 | 110,35 | 111,75 | 2,12% | - |
| 08.02.2021 | 109,29 | 109,44 | 108,48 | 109,44 | 1,87% | - |
| 05.02.2021 | 106,41 | 107,51 | 106,14 | 107,43 | 1,59% | - |
| 04.02.2021 | 105,09 | 105,75 | 105,07 | 105,75 | 1,52% | - |
| 03.02.2021 | 103,16 | 104,98 | 103,11 | 104,16 | 0,83% | - |
| 02.02.2021 | 103,29 | 103,31 | 103,29 | 103,30 | 2,32% | - |
| 01.02.2021 | 100,12 | 101,37 | 99,46 | 100,96 | 1,96% | - |
| 29.01.2021 | 100,40 | 100,61 | 98,20 | 99,02 | -0,76% | - |
| 28.01.2021 | 100,33 | 100,78 | 99,48 | 99,78 | -0,21% | - |
| 27.01.2021 | 100,81 | 101,77 | 99,40 | 99,98 | -0,54% | - |
| 26.01.2021 | 99,82 | 100,96 | 99,29 | 100,52 | 0,61% | - |
| 25.01.2021 | 100,97 | 101,08 | 97,96 | 99,92 | -0,30% | - |
| 22.01.2021 | 98,75 | 100,25 | 98,61 | 100,22 | 1,29% | - |
| 21.01.2021 | 98,58 | 99,32 | 98,57 | 98,95 | -0,27% | - |
| 20.01.2021 | 99,35 | 99,49 | 98,65 | 99,21 | 1,43% | - |
| 19.01.2021 | 97,47 | 98,00 | 97,24 | 97,81 | 1,30% | - |
| 15.01.2021 | 96,53 | 97,22 | 96,24 | 96,56 | -0,90% | - |
| 14.01.2021 | 98,13 | 98,18 | 97,36 | 97,44 | 0,96% | - |
| 13.01.2021 | 96,53 | 96,53 | 96,51 | 96,51 | -0,19% | - |
| 12.01.2021 | 96,68 | 96,69 | 96,68 | 96,69 | 0,74% | - |
| 11.01.2021 | 96,49 | 96,96 | 95,73 | 95,98 | -1,03% | - |
| 08.01.2021 | 95,85 | 97,10 | 95,83 | 96,97 | 1,59% | - |
| 07.01.2021 | 94,82 | 95,50 | 94,70 | 95,46 | 2,89% | - |
| 06.01.2021 | 93,79 | 94,11 | 92,52 | 92,77 | -1,76% | - |
| 05.01.2021 | 93,86 | 94,52 | 93,66 | 94,43 | 1,00% | - |
| 04.01.2021 | 94,73 | 94,74 | 0,00 | 93,50 | -1,65% | - |
| 31.12.2020 | 95,07 | 95,20 | 94,55 | 95,07 | -0,20% | - |
| 30.12.2020 | 95,68 | 95,89 | 95,23 | 95,26 | 0,08% | - |
| 29.12.2020 | 95,55 | 95,81 | 94,65 | 95,18 | -0,81% | - |
| 28.12.2020 | 95,94 | 95,96 | 95,93 | 95,96 | -1,56% | - |
| 24.12.2020 | 97,30 | 99,56 | 96,57 | 97,48 | -0,12% | - |
| 23.12.2020 | 97,92 | 98,45 | 97,52 | 97,60 | -0,55% | - |
| 22.12.2020 | 97,66 | 98,17 | 97,04 | 98,14 | 1,56% | - |
| 21.12.2020 | 95,33 | 96,87 | 95,16 | 96,63 | -0,13% | - |
| 18.12.2020 | 96,49 | 96,76 | 96,49 | 96,76 | 1,16% | - |
| 17.12.2020 | 96,02 | 98,21 | 95,65 | 95,65 | 1,52% | - |
| 16.12.2020 | 93,91 | 94,42 | 93,70 | 94,22 | 1,27% | - |
| 15.12.2020 | 92,79 | 93,04 | 90,38 | 93,04 | 0,42% | - |
| 14.12.2020 | 92,51 | 97,71 | 92,50 | 92,65 | 3,81% | - |
| 11.12.2020 | 92,63 | 94,17 | 89,25 | 89,25 | -2,90% | - |
| 10.12.2020 | 91,13 | 92,02 | 91,03 | 91,92 | 2,20% | - |
| 09.12.2020 | 89,94 | 89,94 | 89,94 | 89,94 | -9,15% | - |
| 08.12.2020 | 91,20 | 100,56 | 91,01 | 99,00 | 11,23% | - |
| 07.12.2020 | 91,42 | 91,75 | 87,84 | 89,00 | -2,10% | - |
| 04.12.2020 | 90,58 | 91,39 | 88,24 | 90,91 | -1,38% | - |
| 03.12.2020 | 89,94 | 92,31 | 89,94 | 92,18 | 3,24% | - |
| 02.12.2020 | 88,70 | 92,41 | 86,39 | 89,28 | -0,07% | - |
| 01.12.2020 | 89,38 | 99,03 | 89,35 | 89,35 | 16,88% | - |
| 30.11.2020 | 89,60 | 89,60 | 76,44 | 76,44 | -17,68% | - |
| 27.11.2020 | 89,68 | 93,08 | 89,29 | 92,86 | 5,51% | - |
| 25.11.2020 | 87,06 | 88,17 | 86,72 | 88,01 | 1,49% | - |
| 24.11.2020 | 86,39 | 86,78 | 86,37 | 86,71 | 0,83% | - |
| 23.11.2020 | 84,78 | 86,28 | 84,78 | 86,00 | 0,85% | - |
| 20.11.2020 | 85,47 | 85,95 | 85,26 | 85,28 | 0,85% | - |
| 19.11.2020 | 84,18 | 84,86 | 84,07 | 84,56 | 1,67% | - |
| 18.11.2020 | 83,27 | 84,17 | 83,14 | 83,17 | -0,83% | - |
| 17.11.2020 | 83,40 | 84,13 | 83,23 | 83,87 | 1,01% | - |
| 16.11.2020 | 83,03 | 83,26 | 82,59 | 83,04 | 0,53% | - |
| 13.11.2020 | 82,47 | 82,72 | 81,68 | 82,60 | 1,06% | - |
| 12.11.2020 | 82,46 | 82,77 | 81,35 | 81,73 | -0,09% | - |
| 11.11.2020 | 81,33 | 82,21 | 81,19 | 81,80 | 2,12% | - |
| 10.11.2020 | 80,28 | 80,75 | 78,73 | 80,10 | -2,17% | - |
| 09.11.2020 | 83,36 | 84,51 | 81,88 | 81,88 | -2,66% | - |
| 06.11.2020 | 82,88 | 84,29 | 82,83 | 84,12 | 1,08% | - |
| 05.11.2020 | 82,65 | 83,43 | 82,45 | 83,22 | 2,82% | - |
| 04.11.2020 | 80,02 | 81,49 | 79,84 | 80,94 | 3,90% | - |
| 03.11.2020 | 77,50 | 78,16 | 77,27 | 77,90 | 3,16% | - |
| 02.11.2020 | 0,00 | 77,08 | 0,00 | 75,52 | -0,44% | - |
| 30.10.2020 | 76,79 | 77,00 | 75,23 | 75,85 | -2,37% | - |
| 29.10.2020 | 77,69 | 78,11 | 77,24 | 77,69 | 0,64% | - |
| 28.10.2020 | 77,91 | 77,96 | 76,89 | 77,19 | -3,60% | - |
| 27.10.2020 | 80,53 | 80,60 | 79,89 | 80,08 | 0,34% | - |
| 26.10.2020 | 80,66 | 80,67 | 78,79 | 79,81 | -2,81% | - |
| 23.10.2020 | 81,10 | 82,14 | 80,91 | 82,12 | 0,64% | - |
| 22.10.2020 | 81,82 | 81,89 | 80,35 | 81,60 | -0,39% | - |
| 21.10.2020 | 83,24 | 83,24 | 81,66 | 81,92 | -0,94% | - |
| 20.10.2020 | 83,63 | 83,70 | 82,66 | 82,69 | -0,56% | - |
| 19.10.2020 | 0,00 | 84,62 | 0,00 | 83,16 | -0,97% | - |
| 16.10.2020 | 84,30 | 84,78 | 83,91 | 83,97 | 0,24% | - |
| 15.10.2020 | 83,32 | 83,90 | 82,49 | 83,77 | -1,10% | - |
| 14.10.2020 | 85,82 | 85,83 | 84,15 | 84,70 | -1,18% | - |
| 13.10.2020 | 85,68 | 85,72 | 85,68 | 85,72 | 0,72% | - |
| 12.10.2020 | 84,37 | 85,64 | 84,19 | 85,11 | 1,52% | - |
| 09.10.2020 | 83,35 | 83,93 | 83,23 | 83,83 | 1,79% | - |
| 08.10.2020 | 82,64 | 82,66 | 0,00 | 82,36 | 0,80% | - |
| 07.10.2020 | 80,91 | 81,81 | 80,68 | 81,71 | 2,44% | - |
| 06.10.2020 | 80,27 | 81,24 | 79,33 | 79,76 | 0,08% | - |
| 05.10.2020 | 79,38 | 79,72 | 79,13 | 79,70 | 1,37% | - |