Echtzeitkurs First Trust Tactical High Yield ETF
Bid:
Ask:
Aktienkurse zum First Trust Tactical High Yield ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 48,52 | 48,75 | 48,46 | 48,52 | 0,00% | - |
| 25.02.2021 | 48,80 | 48,83 | 48,49 | 48,52 | -0,80% | - |
| 24.02.2021 | 48,91 | 48,91 | 48,91 | 48,91 | 0,25% | - |
| 23.02.2021 | 48,79 | 48,92 | 48,79 | 48,79 | -0,50% | - |
| 22.02.2021 | 49,08 | 49,11 | 49,03 | 49,03 | -0,14% | - |
| 19.02.2021 | 49,13 | 49,16 | 49,10 | 49,10 | 0,29% | - |
| 18.02.2021 | 49,07 | 49,13 | 0,00 | 48,96 | -0,43% | - |
| 17.02.2021 | 49,16 | 49,17 | 49,16 | 49,17 | 0,09% | - |
| 16.02.2021 | 49,10 | 49,14 | 49,04 | 49,13 | 0,14% | - |
| 12.02.2021 | 49,11 | 49,12 | 49,05 | 49,06 | -0,09% | - |
| 11.02.2021 | 49,14 | 49,15 | 49,07 | 49,10 | -0,05% | - |
| 10.02.2021 | 49,04 | 49,13 | 0,00 | 49,13 | 0,10% | - |
| 09.02.2021 | 49,11 | 49,14 | 0,00 | 49,08 | -0,05% | - |
| 08.02.2021 | 49,10 | 49,12 | 49,04 | 49,10 | 0,21% | - |
| 05.02.2021 | 49,01 | 49,06 | 49,00 | 49,00 | -0,60% | - |
| 04.02.2021 | 49,29 | 49,39 | 49,03 | 49,29 | 0,81% | - |
| 03.02.2021 | 48,87 | 48,93 | 48,86 | 48,90 | 0,08% | - |
| 02.02.2021 | 48,86 | 48,90 | 48,85 | 48,86 | 0,17% | - |
| 01.02.2021 | 48,73 | 48,84 | 48,70 | 48,77 | 0,18% | - |
| 29.01.2021 | 48,78 | 48,83 | 48,59 | 48,68 | -0,24% | - |
| 28.01.2021 | 48,87 | 48,92 | 48,76 | 48,80 | 0,09% | - |
| 27.01.2021 | 48,88 | 48,90 | 48,69 | 48,75 | -0,35% | - |
| 26.01.2021 | 48,93 | 48,93 | 48,92 | 48,92 | -0,01% | - |
| 25.01.2021 | 48,91 | 48,94 | 48,80 | 48,93 | 0,09% | - |
| 22.01.2021 | 48,86 | 48,92 | 48,84 | 48,88 | -0,19% | - |
| 21.01.2021 | 49,01 | 49,01 | 48,97 | 48,98 | -0,59% | - |
| 20.01.2021 | 49,20 | 49,27 | 49,15 | 49,27 | 0,26% | - |
| 19.01.2021 | 49,11 | 49,15 | 49,09 | 49,14 | 0,20% | - |
| 15.01.2021 | 48,97 | 49,09 | 48,97 | 49,04 | -0,02% | - |
| 14.01.2021 | 49,03 | 49,11 | 48,97 | 49,05 | 0,06% | - |
| 13.01.2021 | 48,96 | 49,02 | 48,94 | 49,02 | 0,37% | - |
| 12.01.2021 | 48,86 | 48,87 | 48,80 | 48,84 | -0,01% | - |
| 11.01.2021 | 48,92 | 48,93 | 48,83 | 48,84 | -0,23% | - |
| 08.01.2021 | 48,87 | 48,97 | 48,86 | 48,96 | 0,20% | - |
| 07.01.2021 | 48,89 | 48,91 | 48,81 | 48,86 | 0,21% | - |
| 06.01.2021 | 48,79 | 48,84 | 48,69 | 48,76 | 0,04% | - |
| 05.01.2021 | 48,72 | 48,79 | 48,67 | 48,74 | -0,03% | - |
| 04.01.2021 | 48,66 | 48,77 | 48,57 | 48,75 | 0,09% | - |
| 31.12.2020 | 48,71 | 48,74 | 48,63 | 48,71 | -0,10% | - |
| 30.12.2020 | 48,76 | 48,79 | 48,74 | 48,76 | 0,10% | - |
| 29.12.2020 | 48,72 | 48,76 | 48,69 | 48,71 | -0,02% | - |
| 28.12.2020 | 48,72 | 48,72 | 48,72 | 48,72 | -2,19% | - |
| 24.12.2020 | 48,61 | 52,54 | 48,43 | 49,81 | 2,01% | - |
| 23.12.2020 | 48,79 | 48,88 | 48,79 | 48,83 | 0,28% | - |
| 22.12.2020 | 48,68 | 48,70 | 48,61 | 48,69 | -0,03% | - |
| 21.12.2020 | 48,57 | 48,75 | 48,56 | 48,71 | -0,24% | - |
| 18.12.2020 | 48,78 | 48,83 | 48,71 | 48,82 | 0,03% | - |
| 17.12.2020 | 48,77 | 48,84 | 48,69 | 48,81 | 0,17% | - |
| 16.12.2020 | 48,70 | 48,78 | 48,62 | 48,72 | 0,00% | - |
| 15.12.2020 | 48,68 | 48,75 | 48,65 | 48,72 | 0,24% | - |
| 14.12.2020 | 48,72 | 48,72 | 48,55 | 48,61 | -0,08% | - |
| 11.12.2020 | 48,69 | 48,71 | 48,56 | 48,65 | -0,13% | - |
| 10.12.2020 | 48,72 | 48,74 | 48,64 | 48,71 | 0,08% | - |
| 09.12.2020 | 48,72 | 48,72 | 48,59 | 48,67 | -2,04% | - |
| 08.12.2020 | 48,71 | 49,86 | 48,59 | 49,69 | 1,92% | - |
| 07.12.2020 | 48,78 | 48,85 | 48,72 | 48,75 | -0,09% | - |
| 04.12.2020 | 48,75 | 48,82 | 48,70 | 48,80 | 0,28% | - |
| 03.12.2020 | 48,71 | 48,76 | 48,66 | 48,66 | 0,30% | - |
| 02.12.2020 | 48,70 | 48,70 | 48,36 | 48,52 | -0,08% | - |
| 01.12.2020 | 48,56 | 48,65 | 48,52 | 48,56 | 0,41% | - |
| 30.11.2020 | 48,41 | 48,41 | 48,28 | 48,36 | 7,00% | - |
| 27.11.2020 | 48,48 | 48,69 | 43,70 | 45,19 | -6,61% | - |
| 25.11.2020 | 48,35 | 48,47 | 48,35 | 48,39 | -0,06% | - |
| 24.11.2020 | 48,49 | 48,54 | 48,42 | 48,42 | -0,25% | - |
| 23.11.2020 | 48,45 | 48,64 | 48,45 | 48,54 | 0,28% | - |
| 20.11.2020 | 48,43 | 48,56 | 48,41 | 48,41 | -0,36% | - |
| 19.11.2020 | 48,50 | 48,61 | 48,43 | 48,58 | 0,24% | - |
| 18.11.2020 | 48,47 | 48,56 | 48,43 | 48,47 | 0,00% | - |
| 17.11.2020 | 48,46 | 48,47 | 48,46 | 48,47 | 0,30% | - |
| 16.11.2020 | 48,37 | 48,38 | 48,27 | 48,32 | 0,29% | - |
| 13.11.2020 | 48,06 | 48,24 | 48,06 | 48,18 | 0,16% | - |
| 12.11.2020 | 48,27 | 48,30 | 48,05 | 48,11 | -0,42% | - |
| 11.11.2020 | 48,28 | 48,36 | 48,28 | 48,31 | -0,11% | - |
| 10.11.2020 | 48,25 | 48,39 | 0,00 | 48,37 | 0,31% | - |
| 09.11.2020 | 48,37 | 48,46 | 48,22 | 48,22 | 0,78% | - |
| 06.11.2020 | 47,86 | 47,98 | 47,77 | 47,84 | -0,21% | - |
| 05.11.2020 | 48,08 | 48,12 | 47,84 | 47,94 | 0,45% | - |
| 04.11.2020 | 47,57 | 47,78 | 47,57 | 47,73 | 0,66% | - |
| 03.11.2020 | 47,36 | 47,45 | 47,29 | 47,41 | 0,60% | - |
| 02.11.2020 | 47,08 | 47,18 | 47,01 | 47,13 | 0,18% | - |
| 30.10.2020 | 46,98 | 47,05 | 46,83 | 47,04 | 0,18% | - |
| 29.10.2020 | 46,84 | 46,98 | 46,78 | 46,96 | 0,42% | - |
| 28.10.2020 | 46,90 | 47,01 | 46,76 | 46,76 | -0,89% | - |
| 27.10.2020 | 47,18 | 47,18 | 47,18 | 47,18 | -0,18% | - |
| 26.10.2020 | 47,41 | 47,41 | 47,08 | 47,27 | -0,23% | - |
| 23.10.2020 | 47,55 | 47,55 | 47,31 | 47,38 | -0,20% | - |
| 22.10.2020 | 47,51 | 47,54 | 47,35 | 47,47 | 0,12% | - |
| 21.10.2020 | 47,42 | 47,53 | 47,32 | 47,42 | -0,43% | - |
| 20.10.2020 | 0,00 | 47,73 | 0,00 | 47,62 | 0,19% | - |
| 19.10.2020 | 47,71 | 47,71 | 47,39 | 47,53 | 0,15% | - |
| 16.10.2020 | 47,61 | 47,68 | 47,44 | 47,46 | -0,44% | - |
| 15.10.2020 | 0,00 | 47,67 | 0,00 | 47,67 | 0,07% | - |
| 14.10.2020 | 47,69 | 47,76 | 47,51 | 47,64 | -0,20% | - |
| 13.10.2020 | 47,78 | 47,85 | 47,65 | 47,73 | -0,25% | - |
| 12.10.2020 | 47,85 | 47,89 | 47,75 | 47,85 | 0,44% | - |
| 09.10.2020 | 47,52 | 47,72 | 47,52 | 47,64 | 0,06% | - |
| 08.10.2020 | 47,61 | 47,66 | 47,54 | 47,61 | 0,11% | - |
| 07.10.2020 | 47,40 | 47,63 | 47,40 | 47,56 | 0,28% | - |
| 06.10.2020 | 47,53 | 47,58 | 47,31 | 47,43 | 0,04% | - |
| 05.10.2020 | 47,36 | 47,52 | 47,34 | 47,41 | 0,18% | - |