First Trust Specialty Finance and Financial Opportunities Fund
[WKN: A0YDNQ | ISIN: US33733G1094]
Aktienkurse
3,950$
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 |
|---|---|---|---|---|---|---|
| 19.04.2024 | 3,54 | 3,58 | 3,54 | 3,57 | 0,79% | 14.760,00 |
| 18.04.2024 | 3,54 | 3,56 | 3,54 | 3,54 | 0,20% | 23.135,00 |
| 17.04.2024 | 3,58 | 3,58 | 3,49 | 3,54 | -0,14% | 43.793,00 |
| 16.04.2024 | 3,53 | 3,55 | 3,53 | 3,54 | 0,57% | 25.174,00 |
| 15.04.2024 | 3,59 | 3,61 | 3,52 | 3,52 | -1,68% | 43.875,00 |
| 12.04.2024 | 3,67 | 3,67 | 3,57 | 3,58 | -1,89% | 38.452,00 |
| 11.04.2024 | 3,61 | 3,65 | 3,61 | 3,65 | 1,08% | 18.258,00 |
| 10.04.2024 | 3,60 | 3,64 | 3,60 | 3,61 | -1,10% | 79.470,00 |
| 09.04.2024 | 3,64 | 3,67 | 3,61 | 3,65 | 0,00% | 98.330,00 |
| 08.04.2024 | 3,66 | 3,67 | 3,65 | 3,65 | -0,05% | 67.757,00 |
| 05.04.2024 | 3,62 | 3,67 | 3,62 | 3,65 | 0,33% | 26.892,00 |
| 04.04.2024 | 3,67 | 3,71 | 3,63 | 3,64 | -0,68% | 97.559,00 |
| 03.04.2024 | 3,68 | 3,69 | 3,66 | 3,67 | 0,14% | 63.923,00 |
| 02.04.2024 | 3,70 | 3,71 | 3,65 | 3,66 | -1,35% | 141.848,00 |
| 01.04.2024 | 3,75 | 3,77 | 3,70 | 3,71 | -1,59% | 119.237,00 |
| 28.03.2024 | 3,72 | 3,79 | 3,72 | 3,77 | 0,53% | 54.643,00 |
| 27.03.2024 | 3,70 | 3,76 | 3,70 | 3,75 | 1,49% | 56.824,00 |
| 26.03.2024 | 3,70 | 3,70 | 3,69 | 3,70 | 0,14% | 34.652,00 |
| 25.03.2024 | 3,68 | 3,70 | 3,68 | 3,69 | 0,41% | 44.756,00 |
| 22.03.2024 | 3,67 | 3,70 | 3,66 | 3,68 | 0,82% | 59.492,00 |
| 21.03.2024 | 3,63 | 3,67 | 3,63 | 3,65 | 0,97% | 72.637,00 |
| 20.03.2024 | 3,58 | 3,62 | 3,58 | 3,61 | 0,28% | 29.165,00 |
| 19.03.2024 | 3,63 | 3,63 | 3,58 | 3,60 | 0,00% | 3.984,00 |
| 18.03.2024 | 3,60 | 3,60 | 3,57 | 3,60 | -0,28% | 28.019,00 |
| 15.03.2024 | 3,61 | 3,65 | 3,57 | 3,61 | 0,00% | 84.891,00 |
| 14.03.2024 | 3,69 | 3,69 | 3,60 | 3,61 | -1,90% | 44.341,00 |
| 13.03.2024 | 3,66 | 3,74 | 3,66 | 3,68 | -0,27% | 52.033,00 |
| 12.03.2024 | 3,65 | 3,71 | 3,65 | 3,69 | 0,54% | 14.056,00 |
| 11.03.2024 | 3,67 | 3,70 | 3,67 | 3,67 | 0,55% | 35.380,00 |
| 08.03.2024 | 3,62 | 3,68 | 3,62 | 3,65 | 0,83% | 29.881,00 |
| 07.03.2024 | 3,63 | 3,66 | 3,62 | 3,62 | 0,56% | 74.397,00 |
| 06.03.2024 | 3,61 | 3,65 | 3,59 | 3,60 | -0,83% | 48.502,00 |
| 05.03.2024 | 3,68 | 3,68 | 3,62 | 3,63 | 0,28% | 68.919,00 |
| 04.03.2024 | 3,60 | 3,65 | 3,57 | 3,62 | 0,00% | 15.955,00 |
| 01.03.2024 | 3,67 | 3,67 | 3,60 | 3,62 | -1,36% | 51.598,00 |
| 29.02.2024 | 3,67 | 3,68 | 3,60 | 3,67 | 1,10% | 44.252,00 |
| 28.02.2024 | 3,64 | 3,64 | 3,57 | 3,63 | 0,00% | 51.942,00 |
| 27.02.2024 | 3,61 | 3,64 | 3,59 | 3,63 | 0,00% | 31.027,00 |
| 26.02.2024 | 3,57 | 3,63 | 3,57 | 3,63 | 1,11% | 31.070,00 |
| 23.02.2024 | 3,55 | 3,62 | 3,55 | 3,59 | 0,56% | 75.639,00 |
| 22.02.2024 | 3,59 | 3,60 | 3,39 | 3,57 | -1,65% | 35.459,00 |
| 21.02.2024 | 3,65 | 3,66 | 3,61 | 3,63 | -0,27% | 96.734,00 |
| 20.02.2024 | 3,58 | 3,65 | 3,58 | 3,64 | 0,28% | 80.744,00 |
| 16.02.2024 | 3,63 | 3,65 | 3,62 | 3,63 | -0,14% | 18.934,00 |
| 15.02.2024 | 3,59 | 3,65 | 3,59 | 3,64 | 1,39% | 116.908,00 |
| 14.02.2024 | 3,53 | 3,59 | 3,53 | 3,59 | 0,99% | 72.985,00 |
| 13.02.2024 | 3,47 | 3,58 | 3,47 | 3,55 | -0,84% | 83.683,00 |
| 12.02.2024 | 3,53 | 3,59 | 3,53 | 3,58 | 1,42% | 118.926,00 |
| 09.02.2024 | 3,51 | 3,54 | 3,50 | 3,53 | 0,28% | 76.052,00 |
| 08.02.2024 | 3,52 | 3,54 | 3,50 | 3,52 | -0,31% | 61.604,00 |
| 07.02.2024 | 3,52 | 3,54 | 3,52 | 3,53 | 0,60% | 56.289,00 |
| 06.02.2024 | 3,46 | 3,52 | 3,46 | 3,51 | 0,29% | 64.119,00 |
| 05.02.2024 | 3,47 | 3,50 | 3,46 | 3,50 | 0,00% | 28.036,00 |
| 02.02.2024 | 3,50 | 3,56 | 3,50 | 3,50 | -1,41% | 37.445,00 |
| 01.02.2024 | 3,55 | 3,56 | 3,52 | 3,55 | 0,00% | 43.233,00 |
| 31.01.2024 | 3,59 | 3,63 | 3,55 | 3,55 | -1,66% | 43.292,00 |
| 30.01.2024 | 3,60 | 3,63 | 3,60 | 3,61 | -0,55% | 71.082,00 |
| 29.01.2024 | 3,60 | 3,65 | 3,60 | 3,63 | 0,28% | 58.080,00 |
| 26.01.2024 | 3,59 | 3,62 | 3,59 | 3,62 | 0,84% | 44.229,00 |
| 25.01.2024 | 3,55 | 3,59 | 3,55 | 3,59 | 0,56% | 68.776,00 |
| 24.01.2024 | 3,57 | 3,59 | 3,55 | 3,57 | 0,28% | 59.535,00 |
| 23.01.2024 | 3,55 | 3,58 | 3,53 | 3,56 | 0,28% | 69.930,00 |
| 22.01.2024 | 3,53 | 3,60 | 3,48 | 3,55 | 0,00% | 129.218,00 |
| 19.01.2024 | 3,54 | 3,56 | 3,51 | 3,55 | -0,28% | 28.161,00 |
| 18.01.2024 | 3,52 | 3,57 | 3,52 | 3,56 | 1,42% | 97.463,00 |
| 17.01.2024 | 3,51 | 3,59 | 3,48 | 3,51 | -1,96% | 38.598,00 |
| 16.01.2024 | 3,61 | 3,61 | 3,56 | 3,58 | -0,83% | 60.334,00 |
| 12.01.2024 | 3,60 | 3,65 | 3,60 | 3,61 | 0,00% | 25.179,00 |
| 11.01.2024 | 3,67 | 3,67 | 3,59 | 3,61 | -1,37% | 46.248,00 |
| 10.01.2024 | 3,62 | 3,66 | 3,60 | 3,66 | 1,67% | 41.777,00 |
| 09.01.2024 | 3,55 | 3,61 | 3,55 | 3,60 | -0,14% | 26.106,00 |
| 08.01.2024 | 3,57 | 3,62 | 3,57 | 3,61 | 1,55% | 45.296,00 |
| 05.01.2024 | 3,58 | 3,59 | 3,52 | 3,55 | -0,98% | 40.576,00 |
| 04.01.2024 | 3,54 | 3,60 | 3,54 | 3,59 | 2,14% | 29.357,00 |
| 03.01.2024 | 3,50 | 3,53 | 3,50 | 3,51 | -0,85% | 39.201,00 |
| 02.01.2024 | 3,59 | 3,59 | 3,52 | 3,54 | -1,12% | 29.337,00 |
| 29.12.2023 | 3,55 | 3,59 | 3,55 | 3,58 | -0,28% | 33.098,00 |
| 28.12.2023 | 3,54 | 3,59 | 3,54 | 3,59 | 1,27% | 80.116,00 |
| 27.12.2023 | 3,49 | 3,57 | 3,49 | 3,55 | 0,42% | 53.010,00 |
| 26.12.2023 | 3,45 | 3,57 | 3,45 | 3,53 | 1,32% | 38.937,00 |
| 22.12.2023 | 3,50 | 3,55 | 3,42 | 3,48 | 0,40% | 37.779,00 |
| 21.12.2023 | 3,47 | 3,49 | 3,45 | 3,47 | -1,62% | 43.969,00 |
| 20.12.2023 | 3,52 | 3,55 | 3,51 | 3,53 | 0,14% | 19.724,00 |
| 19.12.2023 | 3,54 | 3,58 | 3,51 | 3,52 | 0,34% | 52.458,00 |
| 18.12.2023 | 3,47 | 3,53 | 3,45 | 3,51 | 0,86% | 63.554,00 |
| 15.12.2023 | 3,49 | 3,54 | 3,47 | 3,48 | -0,29% | 32.779,00 |
| 14.12.2023 | 3,44 | 3,49 | 3,44 | 3,49 | 2,05% | 94.352,00 |
| 13.12.2023 | 3,41 | 3,43 | 3,36 | 3,42 | 0,77% | 102.788,00 |
| 12.12.2023 | 3,34 | 3,42 | 3,34 | 3,39 | 1,04% | 70.451,00 |
| 11.12.2023 | 3,32 | 3,37 | 3,32 | 3,36 | 0,87% | 61.142,00 |
| 08.12.2023 | 3,34 | 3,34 | 3,31 | 3,33 | 0,33% | 42.277,00 |
| 07.12.2023 | 3,30 | 3,33 | 3,28 | 3,32 | 0,58% | 26.354,00 |
| 06.12.2023 | 3,28 | 3,31 | 3,27 | 3,30 | 0,92% | 31.624,00 |
| 05.12.2023 | 3,26 | 3,30 | 3,26 | 3,27 | 0,00% | 87.795,00 |
| 04.12.2023 | 3,40 | 3,44 | 3,26 | 3,27 | -3,82% | 113.076,00 |
| 01.12.2023 | 3,43 | 3,43 | 3,34 | 3,40 | 1,49% | 51.896,00 |
| 30.11.2023 | 3,34 | 3,40 | 3,33 | 3,35 | -0,15% | 27.033,00 |
| 29.11.2023 | 3,40 | 3,40 | 3,35 | 3,36 | 0,54% | 70.835,00 |
| 28.11.2023 | 3,33 | 3,36 | 3,33 | 3,34 | 0,21% | 27.793,00 |
| 27.11.2023 | 3,28 | 3,35 | 3,28 | 3,33 | 0,00% | 50.876,00 |