100,390$
-1,36%
Echtzeitkurs First Trust Cloud Computing ETF
Bid:
Ask:
Aktienkurse zum First Trust Cloud Computing ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 92,35 | 92,72 | 91,42 | 91,75 | 0,37% | 120.883,00 |
| 02.05.2024 | 91,36 | 91,50 | 89,56 | 91,41 | 0,61% | 129.584,00 |
| 01.05.2024 | 90,81 | 92,88 | 90,41 | 90,86 | 0,29% | 162.746,00 |
| 30.04.2024 | 92,20 | 92,62 | 90,60 | 90,60 | -2,45% | 71.998,00 |
| 29.04.2024 | 93,38 | 93,74 | 92,29 | 92,88 | -0,12% | 67.029,00 |
| 26.04.2024 | 93,01 | 93,51 | 92,47 | 92,99 | 1,50% | 81.298,00 |
| 25.04.2024 | 90,16 | 91,77 | 89,79 | 91,62 | -0,72% | 122.854,00 |
| 24.04.2024 | 92,75 | 93,08 | 91,48 | 92,28 | 0,07% | 128.665,00 |
| 23.04.2024 | 90,45 | 92,59 | 90,38 | 92,22 | 2,61% | 160.549,00 |
| 22.04.2024 | 89,28 | 90,34 | 88,45 | 89,87 | 1,24% | 137.769,00 |
| 19.04.2024 | 89,79 | 90,27 | 88,42 | 88,77 | -1,48% | 112.829,00 |
| 18.04.2024 | 90,95 | 91,49 | 89,91 | 90,10 | -0,73% | 131.822,00 |
| 17.04.2024 | 92,07 | 92,32 | 90,68 | 90,76 | -0,86% | 86.346,00 |
| 16.04.2024 | 91,19 | 92,06 | 90,81 | 91,55 | 0,12% | 167.752,00 |
| 15.04.2024 | 94,16 | 94,18 | 91,25 | 91,44 | -2,39% | 216.553,00 |
| 12.04.2024 | 94,81 | 95,03 | 93,31 | 93,68 | -2,47% | 197.127,00 |
| 11.04.2024 | 95,68 | 96,25 | 94,81 | 96,05 | 1,09% | 91.512,00 |
| 10.04.2024 | 94,36 | 95,36 | 94,30 | 95,01 | -1,50% | 119.864,00 |
| 09.04.2024 | 96,34 | 96,59 | 95,45 | 96,46 | 0,48% | 69.776,00 |
| 08.04.2024 | 95,96 | 96,07 | 95,06 | 96,00 | 0,63% | 92.948,00 |
| 05.04.2024 | 94,17 | 95,87 | 94,15 | 95,40 | 1,33% | 78.034,00 |
| 04.04.2024 | 96,15 | 96,74 | 94,07 | 94,15 | -1,10% | 131.119,00 |
| 03.04.2024 | 93,82 | 95,49 | 93,82 | 95,20 | 0,87% | 146.533,00 |
| 02.04.2024 | 94,04 | 94,43 | 93,31 | 94,38 | -1,26% | 584.580,00 |
| 01.04.2024 | 95,76 | 96,33 | 95,22 | 95,58 | -0,02% | 133.971,00 |
| 28.03.2024 | 95,80 | 96,38 | 95,58 | 95,60 | -0,02% | 92.675,00 |
| 27.03.2024 | 96,46 | 96,59 | 94,93 | 95,62 | -0,17% | 100.232,00 |
| 26.03.2024 | 96,30 | 96,69 | 95,75 | 95,78 | -0,08% | 78.904,00 |
| 25.03.2024 | 95,51 | 96,35 | 95,51 | 95,86 | -0,23% | 99.033,00 |
| 22.03.2024 | 96,32 | 96,60 | 95,60 | 96,08 | -0,52% | 75.622,00 |
| 21.03.2024 | 97,01 | 97,73 | 96,56 | 96,58 | 0,35% | 145.507,00 |
| 20.03.2024 | 94,78 | 96,47 | 94,75 | 96,24 | 1,48% | 136.755,00 |
| 19.03.2024 | 94,20 | 94,90 | 93,50 | 94,84 | -0,04% | 99.078,00 |
| 18.03.2024 | 94,31 | 95,28 | 93,86 | 94,88 | 1,77% | 132.177,00 |
| 15.03.2024 | 93,99 | 94,10 | 92,97 | 93,23 | -1,73% | 128.523,00 |
| 14.03.2024 | 95,85 | 96,07 | 94,30 | 94,87 | -0,75% | 139.574,00 |
| 13.03.2024 | 95,86 | 96,18 | 95,45 | 95,59 | -0,39% | 122.649,00 |
| 12.03.2024 | 95,94 | 96,51 | 95,16 | 95,96 | 1,04% | 260.159,00 |
| 11.03.2024 | 95,03 | 95,55 | 94,47 | 94,97 | -0,71% | 136.688,00 |
| 08.03.2024 | 96,67 | 97,78 | 95,27 | 95,65 | -0,78% | 212.690,00 |
| 07.03.2024 | 96,17 | 96,67 | 95,17 | 96,40 | 1,06% | 103.413,00 |
| 06.03.2024 | 95,46 | 96,13 | 94,58 | 95,39 | 1,73% | 198.580,00 |
| 05.03.2024 | 95,49 | 95,65 | 93,15 | 93,77 | -3,45% | 156.401,00 |
| 04.03.2024 | 96,84 | 97,45 | 96,48 | 97,12 | 0,33% | 273.178,00 |
| 01.03.2024 | 95,83 | 97,04 | 95,44 | 96,80 | 2,12% | 138.697,00 |
| 29.02.2024 | 93,76 | 95,00 | 93,58 | 94,79 | 2,14% | 555.358,00 |
| 28.02.2024 | 92,29 | 93,13 | 91,96 | 92,80 | -0,25% | 79.467,00 |
| 27.02.2024 | 93,26 | 93,46 | 92,62 | 93,03 | 0,50% | 92.624,00 |
| 26.02.2024 | 92,34 | 93,41 | 92,22 | 92,57 | 0,54% | 138.172,00 |
| 23.02.2024 | 92,10 | 92,68 | 91,61 | 92,07 | 0,32% | 132.164,00 |
| 22.02.2024 | 91,54 | 92,00 | 91,13 | 91,78 | 2,77% | 178.332,00 |
| 21.02.2024 | 89,90 | 90,02 | 88,59 | 89,31 | -2,14% | 156.838,00 |
| 20.02.2024 | 92,06 | 92,16 | 90,47 | 91,26 | -2,12% | 310.571,00 |
| 16.02.2024 | 94,25 | 94,51 | 93,16 | 93,24 | -1,39% | 108.782,00 |
| 15.02.2024 | 94,83 | 94,83 | 93,83 | 94,55 | -0,34% | 143.316,00 |
| 14.02.2024 | 93,94 | 94,92 | 93,53 | 94,87 | 1,88% | 272.794,00 |
| 13.02.2024 | 92,53 | 94,19 | 91,93 | 93,12 | -3,24% | 1.095.502,00 |
| 12.02.2024 | 97,13 | 97,45 | 95,99 | 96,24 | -0,77% | 164.211,00 |
| 09.02.2024 | 96,33 | 97,36 | 96,26 | 96,99 | 2,07% | 167.771,00 |
| 08.02.2024 | 93,38 | 95,14 | 93,37 | 95,02 | 2,37% | 152.099,00 |
| 07.02.2024 | 92,39 | 93,14 | 91,65 | 92,82 | 1,37% | 161.769,00 |
| 06.02.2024 | 91,88 | 92,11 | 90,56 | 91,57 | -0,07% | 140.694,00 |
| 05.02.2024 | 92,30 | 92,54 | 90,70 | 91,63 | -1,05% | 171.536,00 |
| 02.02.2024 | 91,14 | 92,89 | 90,76 | 92,60 | 1,74% | 196.317,00 |
| 01.02.2024 | 90,47 | 91,21 | 89,99 | 91,02 | 1,44% | 202.800,00 |
| 31.01.2024 | 91,44 | 91,74 | 89,73 | 89,73 | -3,19% | 155.654,00 |
| 30.01.2024 | 93,37 | 93,54 | 92,34 | 92,69 | -0,78% | 315.479,00 |
| 29.01.2024 | 91,37 | 93,42 | 91,29 | 93,42 | 2,41% | 125.446,00 |
| 26.01.2024 | 91,19 | 92,07 | 91,13 | 91,22 | -0,13% | 118.076,00 |
| 25.01.2024 | 91,79 | 92,44 | 90,86 | 91,34 | 0,46% | 260.530,00 |
| 24.01.2024 | 92,18 | 92,36 | 90,81 | 90,92 | -0,11% | 364.270,00 |
| 23.01.2024 | 90,98 | 91,13 | 90,45 | 91,02 | 0,42% | 133.634,00 |
| 22.01.2024 | 90,50 | 91,63 | 90,27 | 90,64 | 1,33% | 171.548,00 |
| 19.01.2024 | 88,45 | 89,49 | 88,18 | 89,45 | 1,82% | 286.170,00 |
| 18.01.2024 | 87,73 | 88,12 | 86,94 | 87,85 | 1,10% | 127.973,00 |
| 17.01.2024 | 86,36 | 86,95 | 85,18 | 86,89 | -0,46% | 212.984,00 |
| 16.01.2024 | 86,91 | 87,61 | 86,40 | 87,29 | -0,31% | 148.348,00 |
| 12.01.2024 | 87,94 | 88,48 | 87,37 | 87,56 | 0,06% | 145.561,00 |
| 11.01.2024 | 87,14 | 87,87 | 86,11 | 87,51 | 0,51% | 127.473,00 |
| 10.01.2024 | 86,08 | 87,35 | 85,86 | 87,07 | 1,24% | 647.289,00 |
| 09.01.2024 | 85,16 | 86,46 | 85,15 | 86,00 | -0,10% | 298.808,00 |
| 08.01.2024 | 83,83 | 86,11 | 83,83 | 86,09 | 3,19% | 220.576,00 |
| 05.01.2024 | 83,06 | 84,30 | 83,06 | 83,43 | 0,13% | 375.162,00 |
| 04.01.2024 | 83,47 | 83,97 | 83,20 | 83,32 | -0,44% | 125.849,00 |
| 03.01.2024 | 84,30 | 84,84 | 83,62 | 83,69 | -1,76% | 231.764,00 |
| 02.01.2024 | 86,61 | 86,61 | 84,70 | 85,19 | -2,83% | 281.032,00 |
| 29.12.2023 | 88,43 | 88,84 | 87,51 | 87,67 | -1,22% | 79.607,00 |
| 28.12.2023 | 88,53 | 88,88 | 88,37 | 88,75 | 0,11% | 93.686,00 |
| 27.12.2023 | 88,81 | 89,16 | 88,35 | 88,65 | -0,02% | 183.754,00 |
| 26.12.2023 | 88,06 | 88,87 | 88,06 | 88,67 | 0,67% | 75.788,00 |
| 22.12.2023 | 88,19 | 88,48 | 87,54 | 88,08 | 0,09% | 85.878,00 |
| 21.12.2023 | 87,70 | 88,08 | 87,01 | 88,00 | 1,59% | 193.840,00 |
| 20.12.2023 | 87,70 | 88,60 | 86,58 | 86,62 | -1,76% | 122.573,00 |
| 19.12.2023 | 87,75 | 88,42 | 87,75 | 88,17 | 0,71% | 124.032,00 |
| 18.12.2023 | 86,80 | 87,83 | 86,56 | 87,55 | 0,85% | 166.727,00 |
| 15.12.2023 | 86,42 | 87,00 | 86,21 | 86,81 | 0,44% | 167.017,00 |
| 14.12.2023 | 85,95 | 86,91 | 85,50 | 86,43 | 1,27% | 257.374,00 |
| 13.12.2023 | 83,93 | 85,47 | 83,40 | 85,35 | 1,84% | 241.097,00 |
| 12.12.2023 | 83,19 | 83,89 | 82,91 | 83,81 | 0,06% | 95.879,00 |
| 11.12.2023 | 83,06 | 83,90 | 82,92 | 83,76 | 0,54% | 68.706,00 |