5,320$
Echtzeit-Aktienkurs First Trust New Opportunities MLP & Energy Fund
Bid:
Ask:
Aktienkurse zur First Trust New Opportunities MLP & Energy Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 7,70 | 7,77 | 7,69 | 7,75 | 0,00% | 54.385,00 |
| 25.04.2024 | 7,74 | 7,76 | 7,70 | 7,75 | 0,26% | 27.260,00 |
| 24.04.2024 | 7,72 | 7,75 | 7,65 | 7,73 | 0,26% | 46.883,00 |
| 23.04.2024 | 7,67 | 7,74 | 7,64 | 7,71 | 0,92% | 51.830,00 |
| 22.04.2024 | 7,58 | 7,68 | 7,58 | 7,64 | 0,39% | 35.643,00 |
| 19.04.2024 | 7,55 | 7,67 | 7,53 | 7,61 | 1,06% | 78.301,00 |
| 18.04.2024 | 7,45 | 7,53 | 7,45 | 7,53 | 1,62% | 30.180,00 |
| 17.04.2024 | 7,38 | 7,46 | 7,38 | 7,41 | 0,27% | 36.365,00 |
| 16.04.2024 | 7,37 | 7,40 | 7,34 | 7,39 | -0,27% | 48.840,00 |
| 15.04.2024 | 7,56 | 7,57 | 7,40 | 7,41 | -1,33% | 57.112,00 |
| 12.04.2024 | 7,61 | 7,63 | 7,50 | 7,51 | -1,05% | 38.632,00 |
| 11.04.2024 | 7,64 | 7,68 | 7,52 | 7,59 | -0,65% | 72.772,00 |
| 10.04.2024 | 7,67 | 7,67 | 7,58 | 7,64 | -0,39% | 44.943,00 |
| 09.04.2024 | 7,75 | 7,75 | 7,66 | 7,67 | -0,65% | 20.581,00 |
| 08.04.2024 | 7,70 | 7,75 | 7,70 | 7,72 | 0,26% | 23.062,00 |
| 05.04.2024 | 7,68 | 7,71 | 7,64 | 7,70 | 0,13% | 33.208,00 |
| 04.04.2024 | 7,71 | 7,77 | 7,69 | 7,69 | -0,26% | 19.773,00 |
| 03.04.2024 | 7,67 | 7,74 | 7,67 | 7,71 | 0,52% | 31.125,00 |
| 02.04.2024 | 7,63 | 7,69 | 7,62 | 7,67 | 0,26% | 116.031,00 |
| 01.04.2024 | 7,65 | 7,67 | 7,63 | 7,65 | -0,13% | 43.433,00 |
| 28.03.2024 | 7,57 | 7,67 | 7,57 | 7,66 | 1,46% | 68.248,00 |
| 27.03.2024 | 7,47 | 7,55 | 7,47 | 7,55 | 0,67% | 43.197,00 |
| 26.03.2024 | 7,50 | 7,54 | 7,48 | 7,50 | -0,12% | 88.299,00 |
| 25.03.2024 | 7,49 | 7,55 | 7,49 | 7,51 | 0,25% | 27.059,00 |
| 22.03.2024 | 7,55 | 7,55 | 7,45 | 7,49 | -0,40% | 62.286,00 |
| 21.03.2024 | 7,48 | 7,53 | 7,48 | 7,52 | 0,53% | 33.753,00 |
| 20.03.2024 | 7,41 | 7,49 | 7,39 | 7,48 | 1,08% | 43.969,00 |
| 19.03.2024 | 7,42 | 7,43 | 7,38 | 7,40 | 0,27% | 119.203,00 |
| 18.03.2024 | 7,29 | 7,42 | 7,29 | 7,38 | 0,14% | 49.878,00 |
| 15.03.2024 | 7,34 | 7,37 | 7,31 | 7,37 | 0,55% | 95.728,00 |
| 14.03.2024 | 7,45 | 7,45 | 7,32 | 7,33 | -0,68% | 88.068,00 |
| 13.03.2024 | 7,31 | 7,39 | 7,29 | 7,38 | 1,37% | 102.186,00 |
| 12.03.2024 | 7,28 | 7,32 | 7,27 | 7,28 | 0,41% | 91.672,00 |
| 11.03.2024 | 7,26 | 7,33 | 7,23 | 7,25 | -0,41% | 74.190,00 |
| 08.03.2024 | 7,29 | 7,32 | 7,26 | 7,28 | 0,28% | 120.171,00 |
| 07.03.2024 | 7,19 | 7,28 | 7,19 | 7,26 | 1,04% | 94.856,00 |
| 06.03.2024 | 7,21 | 7,23 | 7,17 | 7,19 | 0,35% | 167.470,00 |
| 05.03.2024 | 7,17 | 7,23 | 7,13 | 7,16 | -0,69% | 96.871,00 |
| 04.03.2024 | 7,20 | 7,22 | 7,07 | 7,21 | 0,00% | 38.898,00 |
| 01.03.2024 | 7,16 | 7,25 | 7,14 | 7,21 | 2,72% | 169.543,00 |
| 29.02.2024 | 6,96 | 7,04 | 6,96 | 7,02 | 1,14% | 29.555,00 |
| 28.02.2024 | 6,96 | 7,00 | 6,94 | 6,94 | -0,72% | 51.987,00 |
| 27.02.2024 | 6,91 | 7,00 | 6,90 | 6,99 | 1,16% | 71.841,00 |
| 26.02.2024 | 6,97 | 6,97 | 6,90 | 6,91 | -1,29% | 63.674,00 |
| 23.02.2024 | 6,99 | 7,03 | 6,99 | 7,00 | -0,43% | 55.739,00 |
| 22.02.2024 | 7,00 | 7,05 | 6,97 | 7,03 | 0,43% | 44.180,00 |
| 21.02.2024 | 7,00 | 7,04 | 6,99 | 7,00 | 0,29% | 85.762,00 |
| 20.02.2024 | 6,93 | 7,01 | 6,87 | 6,98 | 0,43% | 68.907,00 |
| 16.02.2024 | 6,79 | 6,96 | 6,77 | 6,95 | 2,36% | 126.714,00 |
| 15.02.2024 | 6,72 | 6,83 | 6,71 | 6,79 | 1,34% | 151.693,00 |
| 14.02.2024 | 6,71 | 6,81 | 6,65 | 6,70 | -0,89% | 206.086,00 |
| 13.02.2024 | 6,81 | 6,84 | 6,75 | 6,76 | -1,02% | 113.392,00 |
| 12.02.2024 | 6,65 | 6,86 | 6,65 | 6,83 | 1,19% | 54.388,00 |
| 09.02.2024 | 6,72 | 6,83 | 6,72 | 6,75 | 0,45% | 63.500,00 |
| 08.02.2024 | 6,70 | 6,74 | 6,70 | 6,72 | 0,30% | 44.242,00 |
| 07.02.2024 | 6,68 | 6,74 | 6,68 | 6,70 | 0,75% | 78.446,00 |
| 06.02.2024 | 6,65 | 6,70 | 6,59 | 6,65 | -1,32% | 155.129,00 |
| 05.02.2024 | 6,78 | 6,79 | 6,72 | 6,74 | -1,19% | 43.367,00 |
| 02.02.2024 | 6,89 | 6,90 | 6,77 | 6,82 | -1,59% | 32.345,00 |
| 01.02.2024 | 6,89 | 6,95 | 6,89 | 6,93 | 0,00% | 51.612,00 |
| 31.01.2024 | 6,93 | 6,97 | 6,92 | 6,93 | 0,29% | 49.573,00 |
| 30.01.2024 | 6,88 | 6,94 | 6,87 | 6,91 | -0,43% | 113.426,00 |
| 29.01.2024 | 6,90 | 6,96 | 6,90 | 6,94 | 0,29% | 57.755,00 |
| 26.01.2024 | 6,86 | 6,92 | 6,86 | 6,92 | 0,87% | 17.940,00 |
| 25.01.2024 | 6,78 | 6,88 | 6,78 | 6,86 | 1,33% | 44.566,00 |
| 24.01.2024 | 6,85 | 6,87 | 6,75 | 6,77 | -0,44% | 72.703,00 |
| 23.01.2024 | 6,82 | 6,85 | 6,77 | 6,80 | -0,58% | 57.430,00 |
| 22.01.2024 | 6,81 | 6,88 | 6,81 | 6,84 | 0,44% | 59.765,00 |
| 19.01.2024 | 6,81 | 6,85 | 6,77 | 6,81 | 0,00% | 27.451,00 |
| 18.01.2024 | 6,89 | 6,89 | 6,76 | 6,81 | -0,87% | 48.779,00 |
| 17.01.2024 | 6,85 | 6,90 | 6,78 | 6,87 | -0,29% | 113.985,00 |
| 16.01.2024 | 6,96 | 6,97 | 6,85 | 6,89 | -1,01% | 75.642,00 |
| 12.01.2024 | 6,94 | 6,97 | 6,92 | 6,96 | 0,58% | 13.956,00 |
| 11.01.2024 | 7,00 | 7,00 | 6,88 | 6,92 | -0,72% | 43.589,00 |
| 10.01.2024 | 6,96 | 6,97 | 6,90 | 6,97 | 0,14% | 36.827,00 |
| 09.01.2024 | 6,95 | 6,96 | 6,81 | 6,96 | 0,29% | 47.877,00 |
| 08.01.2024 | 6,87 | 6,95 | 6,82 | 6,94 | 0,29% | 50.794,00 |
| 05.01.2024 | 6,86 | 6,93 | 6,86 | 6,92 | 0,87% | 51.702,00 |
| 04.01.2024 | 6,93 | 6,96 | 6,86 | 6,86 | -0,72% | 46.435,00 |
| 03.01.2024 | 6,83 | 6,94 | 6,82 | 6,91 | 1,02% | 70.775,00 |
| 02.01.2024 | 6,70 | 6,87 | 6,70 | 6,84 | -0,58% | 99.169,00 |
| 29.12.2023 | 6,87 | 6,95 | 6,81 | 6,88 | 0,29% | 46.561,00 |
| 28.12.2023 | 6,83 | 6,89 | 6,81 | 6,86 | -0,29% | 38.533,00 |
| 27.12.2023 | 6,85 | 6,88 | 6,83 | 6,88 | 0,44% | 34.773,00 |
| 26.12.2023 | 6,81 | 6,88 | 6,80 | 6,85 | 0,66% | 53.835,00 |
| 22.12.2023 | 6,84 | 6,88 | 6,79 | 6,81 | 0,52% | 37.770,00 |
| 21.12.2023 | 6,82 | 6,82 | 6,76 | 6,77 | -0,73% | 103.597,00 |
| 20.12.2023 | 6,82 | 6,92 | 6,82 | 6,82 | -0,58% | 30.744,00 |
| 19.12.2023 | 6,83 | 6,87 | 6,83 | 6,86 | 0,73% | 66.701,00 |
| 18.12.2023 | 6,72 | 6,94 | 6,72 | 6,81 | 0,00% | 56.047,00 |
| 15.12.2023 | 6,92 | 6,96 | 6,70 | 6,81 | -1,30% | 27.871,00 |
| 14.12.2023 | 6,90 | 6,99 | 6,88 | 6,90 | 0,88% | 47.387,00 |
| 13.12.2023 | 6,73 | 6,85 | 6,69 | 6,84 | 1,79% | 31.957,00 |
| 12.12.2023 | 6,78 | 6,78 | 6,68 | 6,72 | -0,59% | 20.435,00 |
| 11.12.2023 | 6,87 | 6,87 | 6,76 | 6,76 | -1,60% | 68.180,00 |
| 08.12.2023 | 6,87 | 6,94 | 6,81 | 6,87 | -0,15% | 53.690,00 |
| 07.12.2023 | 6,95 | 6,95 | 6,86 | 6,88 | -0,43% | 52.215,00 |
| 06.12.2023 | 6,98 | 7,02 | 6,91 | 6,91 | -1,14% | 51.995,00 |
| 05.12.2023 | 7,01 | 7,02 | 6,94 | 6,99 | -0,57% | 37.425,00 |
| 04.12.2023 | 6,99 | 7,07 | 6,99 | 7,03 | -0,28% | 44.999,00 |