Echtzeitkurs First Trust Global Tactical Commodity Strategy Fund
Bid:
Ask:
Aktienkurse zum First Trust Global Tactical Commodity Strategy Fund ETF
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 21,34 | 21,40 | 21,29 | 21,35 | -1,57% | - |
25.02.2021 | 21,74 | 21,85 | 21,67 | 21,69 | -1,05% | - |
24.02.2021 | 21,73 | 21,95 | 21,73 | 21,92 | 1,53% | - |
23.02.2021 | 21,59 | 21,74 | 21,46 | 21,59 | -0,05% | - |
22.02.2021 | 21,49 | 21,69 | 0,00 | 21,60 | 1,58% | - |
19.02.2021 | 21,40 | 21,47 | 21,25 | 21,27 | 0,35% | - |
18.02.2021 | 21,13 | 21,26 | 21,09 | 21,19 | 0,36% | - |
16.02.2021 | 21,04 | 21,17 | 20,99 | 21,12 | 1,22% | - |
12.02.2021 | 20,72 | 20,89 | 20,72 | 20,86 | 0,82% | - |
11.02.2021 | 20,82 | 20,82 | 0,00 | 20,69 | -0,10% | - |
10.02.2021 | 20,70 | 20,77 | 0,00 | 20,71 | -0,10% | - |
09.02.2021 | 20,76 | 21,26 | 0,00 | 20,73 | 0,19% | - |
08.02.2021 | 20,66 | 20,79 | 20,64 | 20,69 | 1,40% | - |
05.02.2021 | 20,42 | 20,59 | 20,37 | 20,41 | 0,79% | - |
04.02.2021 | 20,15 | 20,39 | 20,07 | 20,25 | -0,02% | - |
03.02.2021 | 20,17 | 20,30 | 20,17 | 20,25 | 0,65% | - |
02.02.2021 | 20,17 | 20,20 | 20,10 | 20,12 | -0,49% | - |
01.02.2021 | 20,17 | 20,25 | 20,04 | 20,22 | 1,79% | - |
29.01.2021 | 19,95 | 20,00 | 19,86 | 19,87 | 0,13% | - |
28.01.2021 | 19,99 | 20,00 | 19,82 | 19,84 | -0,03% | - |
27.01.2021 | 19,89 | 19,94 | 19,83 | 19,85 | -0,53% | - |
26.01.2021 | 19,95 | 19,96 | 19,95 | 19,95 | 0,61% | - |
25.01.2021 | 19,78 | 19,84 | 19,70 | 19,83 | 0,81% | - |
22.01.2021 | 19,72 | 20,11 | 19,57 | 19,67 | -1,30% | - |
21.01.2021 | 19,97 | 19,97 | 19,93 | 19,93 | 0,20% | - |
20.01.2021 | 19,88 | 19,95 | 19,88 | 19,89 | 0,38% | - |
19.01.2021 | 19,87 | 19,91 | 19,81 | 19,82 | -0,28% | - |
15.01.2021 | 19,82 | 19,92 | 19,79 | 19,87 | -1,22% | - |
14.01.2021 | 19,94 | 20,13 | 19,93 | 20,12 | 1,21% | - |
13.01.2021 | 19,93 | 19,95 | 19,88 | 19,88 | -0,53% | - |
12.01.2021 | 19,82 | 20,34 | 19,76 | 19,98 | 1,91% | - |
11.01.2021 | 19,58 | 19,61 | 19,55 | 19,61 | -0,76% | - |
08.01.2021 | 19,70 | 19,77 | 19,66 | 19,76 | -0,35% | - |
07.01.2021 | 19,79 | 19,85 | 19,77 | 19,83 | -0,13% | - |
06.01.2021 | 19,81 | 19,89 | 0,00 | 19,85 | 0,15% | - |
05.01.2021 | 19,68 | 19,85 | 19,68 | 19,82 | 2,38% | - |
04.01.2021 | 19,51 | 19,52 | 19,31 | 19,36 | 0,34% | - |
31.12.2020 | 19,22 | 19,32 | 19,22 | 19,30 | 0,39% | - |
30.12.2020 | 19,20 | 19,23 | 19,14 | 19,22 | 0,63% | - |
29.12.2020 | 19,00 | 19,10 | 18,98 | 19,10 | 1,11% | - |
28.12.2020 | 18,88 | 18,89 | 18,88 | 18,89 | -1,79% | - |
24.12.2020 | 19,00 | 20,68 | 18,62 | 19,24 | 1,32% | - |
23.12.2020 | 18,98 | 19,06 | 18,95 | 18,99 | 1,23% | - |
22.12.2020 | 18,82 | 19,22 | 18,76 | 18,76 | -0,90% | - |
21.12.2020 | 18,85 | 18,94 | 18,83 | 18,93 | -0,42% | - |
18.12.2020 | 19,04 | 19,05 | 18,98 | 19,01 | 0,26% | - |
17.12.2020 | 18,95 | 18,97 | 18,88 | 18,96 | 1,09% | - |
16.12.2020 | 18,69 | 19,07 | 18,65 | 18,75 | 0,73% | - |
15.12.2020 | 18,56 | 18,63 | 18,56 | 18,62 | 0,59% | - |
14.12.2020 | 18,44 | 18,63 | 18,36 | 18,51 | 0,35% | - |
11.12.2020 | 18,46 | 18,51 | 18,40 | 18,44 | -0,11% | - |
10.12.2020 | 18,50 | 18,58 | 18,42 | 18,46 | 1,32% | - |
09.12.2020 | 18,24 | 18,26 | 18,17 | 18,22 | 0,11% | - |
08.12.2020 | 18,25 | 18,33 | 18,20 | 18,20 | -0,49% | - |
07.12.2020 | 18,25 | 18,35 | 18,25 | 18,29 | 0,11% | - |
04.12.2020 | 18,22 | 18,67 | 18,22 | 18,27 | 0,33% | - |
03.12.2020 | 18,20 | 18,22 | 18,15 | 18,21 | 0,05% | - |
02.12.2020 | 18,13 | 18,26 | 18,13 | 18,20 | 0,11% | - |
01.12.2020 | 18,25 | 18,26 | 18,13 | 18,18 | 0,14% | - |
30.11.2020 | 18,21 | 18,22 | 18,13 | 18,16 | -0,66% | - |
27.11.2020 | 18,25 | 18,29 | 18,25 | 18,28 | 0,38% | - |
25.11.2020 | 18,20 | 18,63 | 18,15 | 18,21 | 0,05% | - |
24.11.2020 | 18,12 | 18,20 | 18,12 | 18,20 | 0,92% | - |
23.11.2020 | 18,02 | 18,07 | 17,99 | 18,03 | 0,06% | - |
20.11.2020 | 18,04 | 18,04 | 17,95 | 18,02 | 0,64% | - |
19.11.2020 | 17,84 | 17,91 | 17,84 | 17,91 | -0,08% | - |
18.11.2020 | 18,00 | 18,03 | 17,92 | 17,92 | 0,25% | - |
17.11.2020 | 17,86 | 17,90 | 17,83 | 17,88 | 0,42% | - |
16.11.2020 | 17,81 | 17,83 | 17,80 | 17,80 | 0,91% | - |
13.11.2020 | 17,68 | 17,69 | 17,64 | 17,64 | 0,06% | - |
12.11.2020 | 17,77 | 17,77 | 17,63 | 17,63 | -0,42% | - |
11.11.2020 | 17,76 | 17,81 | 17,70 | 17,71 | -0,11% | - |
10.11.2020 | 17,66 | 17,73 | 17,59 | 17,73 | 1,23% | - |
09.11.2020 | 17,54 | 17,60 | 17,45 | 17,51 | 0,84% | - |
06.11.2020 | 17,43 | 17,48 | 17,35 | 17,37 | -0,34% | - |
05.11.2020 | 17,54 | 17,57 | 17,41 | 17,43 | 0,78% | - |
04.11.2020 | 17,19 | 17,30 | 17,15 | 17,29 | 0,73% | - |
03.11.2020 | 17,26 | 17,27 | 17,13 | 17,17 | 0,62% | - |
02.11.2020 | 16,97 | 17,06 | 16,93 | 17,06 | 0,71% | - |
30.10.2020 | 16,88 | 16,97 | 16,87 | 16,94 | 0,09% | - |
29.10.2020 | 16,83 | 16,96 | 16,81 | 16,93 | -0,76% | - |
28.10.2020 | 17,07 | 17,11 | 17,04 | 17,06 | -2,12% | - |
27.10.2020 | 17,43 | 17,45 | 17,38 | 17,43 | 0,43% | - |
26.10.2020 | 17,32 | 17,36 | 17,27 | 17,35 | -0,57% | - |
23.10.2020 | 17,47 | 17,47 | 17,40 | 17,45 | -0,23% | - |
22.10.2020 | 17,51 | 17,57 | 17,48 | 17,49 | 0,00% | - |
21.10.2020 | 17,60 | 17,63 | 17,48 | 17,49 | -0,11% | - |
20.10.2020 | 17,43 | 17,53 | 17,40 | 17,51 | 0,66% | - |
19.10.2020 | 17,45 | 17,48 | 17,40 | 17,40 | 0,03% | - |
16.10.2020 | 17,36 | 17,41 | 17,36 | 17,39 | -0,26% | - |
15.10.2020 | 17,23 | 17,45 | 17,23 | 17,44 | 0,29% | - |
14.10.2020 | 17,39 | 17,39 | 17,30 | 17,39 | 0,93% | - |
13.10.2020 | 17,18 | 17,26 | 17,15 | 17,23 | -0,26% | - |
12.10.2020 | 17,40 | 17,40 | 17,26 | 17,27 | -1,03% | - |
09.10.2020 | 17,47 | 17,52 | 17,42 | 17,45 | 1,13% | - |
08.10.2020 | 17,37 | 17,37 | 17,20 | 17,26 | 0,44% | - |
07.10.2020 | 17,21 | 17,21 | 17,11 | 17,18 | 0,91% | - |
06.10.2020 | 17,20 | 17,20 | 16,97 | 17,03 | 0,35% | - |
05.10.2020 | 16,85 | 16,99 | 16,85 | 16,97 | 1,50% | - |
02.10.2020 | 16,72 | 16,80 | 16,68 | 16,72 | -0,39% | - |