15,469$
-0,20%
Echtzeit-Aktienkurs First Trust High Income Long Short Fund
Bid:
Ask:
Aktienkurse zur First Trust High Income Long Short Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 11,59 | 11,59 | 11,55 | 11,59 | 0,43% | 47.821,00 |
| 25.04.2024 | 11,50 | 11,57 | 11,44 | 11,54 | -0,26% | 140.151,00 |
| 24.04.2024 | 11,65 | 11,67 | 11,51 | 11,57 | -0,43% | 98.115,00 |
| 23.04.2024 | 11,47 | 11,63 | 11,44 | 11,62 | 1,84% | 98.124,00 |
| 22.04.2024 | 11,35 | 11,44 | 11,34 | 11,41 | 0,53% | 91.988,00 |
| 19.04.2024 | 11,37 | 11,47 | 11,34 | 11,35 | -0,57% | 84.450,00 |
| 18.04.2024 | 11,43 | 11,50 | 11,41 | 11,42 | -0,39% | 99.280,00 |
| 17.04.2024 | 11,34 | 11,50 | 11,34 | 11,46 | 0,97% | 113.713,00 |
| 16.04.2024 | 11,28 | 11,41 | 11,28 | 11,35 | 0,18% | 111.120,00 |
| 15.04.2024 | 11,64 | 11,67 | 11,32 | 11,33 | -1,99% | 101.745,00 |
| 12.04.2024 | 11,53 | 11,56 | 11,53 | 11,56 | -0,17% | 206.250,00 |
| 11.04.2024 | 11,56 | 11,59 | 11,50 | 11,58 | 0,74% | 198.353,00 |
| 10.04.2024 | 11,54 | 11,56 | 11,49 | 11,50 | -0,82% | 54.249,00 |
| 09.04.2024 | 11,57 | 11,60 | 11,55 | 11,59 | 0,00% | 117.967,00 |
| 08.04.2024 | 11,55 | 11,60 | 11,55 | 11,59 | 0,09% | 70.718,00 |
| 05.04.2024 | 11,46 | 11,59 | 11,44 | 11,58 | 0,78% | 104.076,00 |
| 04.04.2024 | 11,65 | 11,65 | 11,48 | 11,49 | -1,03% | 140.884,00 |
| 03.04.2024 | 11,71 | 11,71 | 11,60 | 11,61 | -0,51% | 230.755,00 |
| 02.04.2024 | 11,71 | 11,72 | 11,65 | 11,67 | -0,60% | 64.333,00 |
| 01.04.2024 | 11,80 | 11,84 | 11,74 | 11,74 | -1,59% | 67.738,00 |
| 28.03.2024 | 12,02 | 12,06 | 11,93 | 11,93 | -1,00% | 148.560,00 |
| 27.03.2024 | 12,05 | 12,07 | 12,01 | 12,05 | 0,27% | 43.910,00 |
| 26.03.2024 | 11,94 | 12,05 | 11,89 | 12,02 | 0,58% | 165.845,00 |
| 25.03.2024 | 11,91 | 11,99 | 11,91 | 11,95 | -0,17% | 81.484,00 |
| 22.03.2024 | 11,99 | 11,99 | 11,95 | 11,97 | 0,17% | 65.528,00 |
| 21.03.2024 | 11,91 | 11,97 | 11,91 | 11,95 | 0,34% | 81.651,00 |
| 20.03.2024 | 11,86 | 11,91 | 11,83 | 11,91 | 0,59% | 76.738,00 |
| 19.03.2024 | 11,75 | 11,88 | 11,73 | 11,84 | 0,77% | 93.358,00 |
| 18.03.2024 | 11,78 | 11,78 | 11,72 | 11,75 | 0,09% | 99.680,00 |
| 15.03.2024 | 11,84 | 11,84 | 11,74 | 11,74 | 0,00% | 83.431,00 |
| 14.03.2024 | 11,82 | 11,82 | 11,69 | 11,74 | -0,38% | 82.402,00 |
| 13.03.2024 | 11,76 | 11,82 | 11,74 | 11,79 | 0,34% | 59.756,00 |
| 12.03.2024 | 11,73 | 11,78 | 11,72 | 11,75 | 0,13% | 85.772,00 |
| 11.03.2024 | 11,62 | 11,77 | 11,60 | 11,73 | -0,13% | 84.604,00 |
| 08.03.2024 | 11,80 | 11,82 | 11,74 | 11,75 | -0,17% | 73.677,00 |
| 07.03.2024 | 11,71 | 11,77 | 11,71 | 11,77 | 0,38% | 85.351,00 |
| 06.03.2024 | 11,73 | 11,76 | 11,70 | 11,72 | -0,09% | 101.538,00 |
| 05.03.2024 | 11,73 | 11,80 | 11,70 | 11,73 | -0,42% | 77.520,00 |
| 04.03.2024 | 11,78 | 11,83 | 11,75 | 11,78 | -0,17% | 73.462,00 |
| 01.03.2024 | 11,74 | 11,82 | 11,72 | 11,80 | -0,38% | 72.297,00 |
| 29.02.2024 | 11,75 | 11,85 | 11,73 | 11,85 | 0,89% | 97.666,00 |
| 28.02.2024 | 11,74 | 11,79 | 11,74 | 11,74 | -0,09% | 50.664,00 |
| 27.02.2024 | 11,80 | 11,80 | 11,75 | 11,75 | -0,17% | 46.931,00 |
| 26.02.2024 | 11,68 | 11,77 | 11,66 | 11,77 | 0,60% | 137.151,00 |
| 23.02.2024 | 11,70 | 11,73 | 11,68 | 11,70 | 0,04% | 75.149,00 |
| 22.02.2024 | 11,72 | 11,74 | 11,69 | 11,70 | 0,13% | 74.401,00 |
| 21.02.2024 | 11,62 | 11,72 | 11,62 | 11,68 | 0,00% | 84.078,00 |
| 20.02.2024 | 11,68 | 11,73 | 11,65 | 11,68 | -0,17% | 74.286,00 |
| 16.02.2024 | 11,73 | 11,73 | 11,69 | 11,70 | -0,09% | 65.789,00 |
| 15.02.2024 | 11,85 | 11,85 | 11,71 | 11,71 | -0,68% | 222.435,00 |
| 14.02.2024 | 11,72 | 11,80 | 11,69 | 11,79 | 0,86% | 121.645,00 |
| 13.02.2024 | 11,66 | 11,70 | 11,66 | 11,69 | -0,47% | 132.068,00 |
| 12.02.2024 | 11,67 | 11,76 | 11,67 | 11,75 | 0,21% | 119.271,00 |
| 09.02.2024 | 11,70 | 11,74 | 11,68 | 11,72 | 0,17% | 114.315,00 |
| 08.02.2024 | 11,70 | 11,73 | 11,67 | 11,70 | -0,04% | 108.930,00 |
| 07.02.2024 | 11,64 | 11,72 | 11,64 | 11,71 | 0,64% | 96.133,00 |
| 06.02.2024 | 11,56 | 11,64 | 11,56 | 11,63 | 0,35% | 164.756,00 |
| 05.02.2024 | 11,66 | 11,66 | 11,53 | 11,59 | -0,60% | 121.209,00 |
| 02.02.2024 | 11,66 | 11,70 | 11,62 | 11,66 | -0,43% | 144.677,00 |
| 01.02.2024 | 11,71 | 11,73 | 11,60 | 11,71 | -0,68% | 257.244,00 |
| 31.01.2024 | 11,76 | 11,87 | 11,76 | 11,79 | -0,59% | 205.059,00 |
| 30.01.2024 | 11,99 | 11,99 | 11,86 | 11,86 | -1,08% | 119.132,00 |
| 29.01.2024 | 11,94 | 12,08 | 11,93 | 11,99 | 0,25% | 92.074,00 |
| 26.01.2024 | 11,91 | 11,99 | 11,91 | 11,96 | 0,17% | 150.332,00 |
| 25.01.2024 | 11,96 | 12,00 | 11,92 | 11,94 | 0,17% | 125.494,00 |
| 24.01.2024 | 11,86 | 11,95 | 11,85 | 11,92 | 0,68% | 161.432,00 |
| 23.01.2024 | 11,77 | 11,85 | 11,73 | 11,84 | 0,94% | 127.795,00 |
| 22.01.2024 | 11,65 | 11,76 | 11,65 | 11,73 | 0,77% | 102.565,00 |
| 19.01.2024 | 11,69 | 11,69 | 11,56 | 11,64 | -0,09% | 91.799,00 |
| 18.01.2024 | 11,68 | 11,72 | 11,64 | 11,65 | 0,09% | 312.204,00 |
| 17.01.2024 | 11,73 | 11,73 | 11,62 | 11,64 | -0,77% | 74.541,00 |
| 16.01.2024 | 11,74 | 11,76 | 11,70 | 11,73 | -0,09% | 135.173,00 |
| 12.01.2024 | 11,68 | 11,74 | 11,67 | 11,74 | 0,09% | 58.447,00 |
| 11.01.2024 | 11,65 | 11,75 | 11,64 | 11,73 | 0,34% | 98.567,00 |
| 10.01.2024 | 11,62 | 11,73 | 11,62 | 11,69 | 0,52% | 72.765,00 |
| 09.01.2024 | 11,53 | 11,66 | 11,53 | 11,63 | 0,17% | 74.277,00 |
| 08.01.2024 | 11,52 | 11,65 | 11,51 | 11,61 | 0,35% | 121.202,00 |
| 05.01.2024 | 11,55 | 11,65 | 11,55 | 11,57 | -0,09% | 50.364,00 |
| 04.01.2024 | 11,64 | 11,65 | 11,55 | 11,58 | -0,52% | 66.114,00 |
| 03.01.2024 | 11,80 | 11,80 | 11,54 | 11,64 | -1,52% | 142.288,00 |
| 02.01.2024 | 11,95 | 11,95 | 11,76 | 11,82 | -2,23% | 114.989,00 |
| 29.12.2023 | 11,81 | 12,09 | 11,81 | 12,09 | 2,37% | 189.572,00 |
| 28.12.2023 | 11,68 | 11,85 | 11,66 | 11,81 | 0,68% | 134.586,00 |
| 27.12.2023 | 11,63 | 11,74 | 11,61 | 11,73 | 0,69% | 125.649,00 |
| 26.12.2023 | 11,61 | 11,68 | 11,61 | 11,65 | 0,34% | 67.103,00 |
| 22.12.2023 | 11,62 | 11,66 | 11,55 | 11,61 | -0,17% | 69.025,00 |
| 21.12.2023 | 11,55 | 11,63 | 11,54 | 11,63 | 1,13% | 96.308,00 |
| 20.12.2023 | 11,50 | 11,54 | 11,41 | 11,50 | -0,52% | 178.645,00 |
| 19.12.2023 | 11,60 | 11,71 | 11,56 | 11,56 | -0,60% | 140.793,00 |
| 18.12.2023 | 11,59 | 11,68 | 11,57 | 11,63 | 0,26% | 97.320,00 |
| 15.12.2023 | 11,64 | 11,66 | 11,55 | 11,60 | 0,26% | 80.925,00 |
| 14.12.2023 | 11,42 | 11,61 | 11,42 | 11,57 | 1,40% | 158.438,00 |
| 13.12.2023 | 11,26 | 11,43 | 11,23 | 11,41 | 1,24% | 93.122,00 |
| 12.12.2023 | 11,26 | 11,33 | 11,22 | 11,27 | 0,09% | 62.987,00 |
| 11.12.2023 | 11,30 | 11,33 | 11,24 | 11,26 | -0,35% | 147.410,00 |
| 08.12.2023 | 11,25 | 11,37 | 11,25 | 11,30 | 0,27% | 52.123,00 |
| 07.12.2023 | 11,24 | 11,36 | 11,24 | 11,27 | 0,18% | 90.795,00 |
| 06.12.2023 | 11,22 | 11,29 | 11,22 | 11,25 | 0,00% | 120.090,00 |
| 05.12.2023 | 11,23 | 11,28 | 11,17 | 11,25 | 0,54% | 97.896,00 |
| 04.12.2023 | 11,25 | 11,29 | 11,17 | 11,19 | -0,89% | 116.386,00 |