50,980$
-0,08%
Echtzeitkurs First Trust Japan AlphaDEX Fund
Bid:
Ask:
Aktienkurse zum First Trust Japan AlphaDEX Fund ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 53,06 | 53,30 | 52,48 | 53,01 | 1,90% | 10.221,00 |
| 01.05.2024 | 52,28 | 52,43 | 52,02 | 52,02 | -1,09% | 5.069,00 |
| 30.04.2024 | 52,93 | 52,99 | 52,60 | 52,60 | 0,18% | 5.641,00 |
| 29.04.2024 | 52,54 | 52,79 | 52,05 | 52,50 | 0,54% | 9.266,00 |
| 26.04.2024 | 52,08 | 52,24 | 51,80 | 52,22 | 1,60% | 6.520,00 |
| 25.04.2024 | 51,38 | 51,76 | 51,06 | 51,40 | -2,41% | 36.885,00 |
| 24.04.2024 | 52,90 | 52,99 | 52,28 | 52,67 | 0,29% | 5.353,00 |
| 23.04.2024 | 52,54 | 52,90 | 52,37 | 52,52 | -0,61% | 6.499,00 |
| 22.04.2024 | 52,58 | 52,94 | 52,23 | 52,84 | 1,09% | 4.126,00 |
| 19.04.2024 | 52,25 | 52,43 | 52,14 | 52,27 | -0,15% | 4.919,00 |
| 18.04.2024 | 52,54 | 52,78 | 52,22 | 52,35 | -0,12% | 6.031,00 |
| 17.04.2024 | 52,50 | 52,68 | 52,04 | 52,41 | -0,77% | 15.756,00 |
| 16.04.2024 | 53,10 | 53,11 | 52,72 | 52,82 | -2,67% | 26.955,00 |
| 15.04.2024 | 54,76 | 54,76 | 54,01 | 54,27 | 0,55% | 11.137,00 |
| 12.04.2024 | 54,49 | 54,69 | 53,98 | 53,98 | -1,26% | 5.916,00 |
| 11.04.2024 | 54,78 | 55,07 | 54,14 | 54,67 | 0,52% | 8.878,00 |
| 10.04.2024 | 54,47 | 54,55 | 53,97 | 54,38 | -1,27% | 57.449,00 |
| 09.04.2024 | 55,17 | 55,17 | 54,64 | 55,08 | 0,62% | 12.192,00 |
| 08.04.2024 | 54,94 | 55,15 | 54,74 | 54,74 | 0,15% | 106.972,00 |
| 05.04.2024 | 54,47 | 54,78 | 54,26 | 54,66 | 0,29% | 12.147,00 |
| 04.04.2024 | 55,06 | 55,34 | 54,42 | 54,50 | 0,18% | 25.068,00 |
| 03.04.2024 | 54,16 | 54,80 | 54,16 | 54,40 | 1,08% | 14.237,00 |
| 02.04.2024 | 53,41 | 54,19 | 53,41 | 53,82 | -0,44% | 13.703,00 |
| 01.04.2024 | 54,23 | 54,27 | 53,89 | 54,06 | -1,94% | 25.319,00 |
| 28.03.2024 | 54,91 | 55,40 | 54,79 | 55,13 | -0,31% | 9.800,00 |
| 27.03.2024 | 55,06 | 55,30 | 54,70 | 55,30 | 0,13% | 29.724,00 |
| 26.03.2024 | 55,15 | 55,44 | 55,15 | 55,23 | 0,94% | 7.880,00 |
| 25.03.2024 | 54,36 | 54,86 | 54,36 | 54,71 | -0,91% | 4.834,00 |
| 22.03.2024 | 55,29 | 55,44 | 54,99 | 55,22 | 0,70% | 7.107,00 |
| 21.03.2024 | 54,55 | 55,20 | 54,55 | 54,83 | -0,76% | 5.305,00 |
| 20.03.2024 | 54,76 | 55,33 | 54,70 | 55,25 | 1,21% | 3.836,00 |
| 19.03.2024 | 54,55 | 55,13 | 54,27 | 54,59 | 0,29% | 7.188,00 |
| 18.03.2024 | 54,34 | 54,80 | 54,31 | 54,43 | 0,72% | 6.747,00 |
| 15.03.2024 | 53,94 | 54,22 | 53,78 | 54,04 | 1,10% | 12.064,00 |
| 14.03.2024 | 53,93 | 53,93 | 53,21 | 53,45 | 0,14% | 5.286,00 |
| 13.03.2024 | 53,14 | 53,52 | 53,11 | 53,38 | -0,27% | 8.679,00 |
| 12.03.2024 | 53,41 | 53,77 | 53,18 | 53,52 | 0,54% | 12.327,00 |
| 11.03.2024 | 53,67 | 53,67 | 53,23 | 53,23 | -2,78% | 37.660,00 |
| 08.03.2024 | 54,86 | 55,01 | 54,33 | 54,75 | 0,51% | 5.317,00 |
| 07.03.2024 | 54,59 | 54,95 | 54,45 | 54,47 | -0,78% | 5.960,00 |
| 06.03.2024 | 54,78 | 55,10 | 54,62 | 54,90 | 2,31% | 7.812,00 |
| 05.03.2024 | 53,59 | 54,20 | 53,59 | 53,66 | 0,75% | 8.902,00 |
| 04.03.2024 | 53,53 | 53,73 | 53,07 | 53,26 | -1,39% | 9.292,00 |
| 01.03.2024 | 53,81 | 54,03 | 53,63 | 54,01 | 1,75% | 8.368,00 |
| 29.02.2024 | 53,27 | 53,27 | 52,90 | 53,08 | 0,30% | 5.170,00 |
| 28.02.2024 | 52,76 | 53,23 | 52,76 | 52,92 | -0,13% | 14.294,00 |
| 27.02.2024 | 52,88 | 53,29 | 52,88 | 52,99 | 0,19% | 5.954,00 |
| 26.02.2024 | 53,22 | 53,38 | 52,89 | 52,89 | -0,89% | 7.455,00 |
| 23.02.2024 | 53,13 | 53,66 | 53,04 | 53,37 | 0,56% | 36.317,00 |
| 22.02.2024 | 53,10 | 53,38 | 52,81 | 53,07 | 1,20% | 18.043,00 |
| 21.02.2024 | 52,54 | 52,88 | 52,25 | 52,44 | -0,62% | 6.263,00 |
| 20.02.2024 | 52,63 | 53,05 | 52,48 | 52,77 | 0,70% | 14.652,00 |
| 16.02.2024 | 52,24 | 52,67 | 52,04 | 52,40 | 0,04% | 19.120,00 |
| 15.02.2024 | 52,14 | 52,42 | 51,89 | 52,38 | 1,36% | 5.112,00 |
| 14.02.2024 | 51,40 | 51,85 | 51,27 | 51,68 | 0,74% | 5.766,00 |
| 13.02.2024 | 51,65 | 52,05 | 51,17 | 51,30 | -1,33% | 47.524,00 |
| 12.02.2024 | 51,83 | 52,31 | 51,62 | 51,99 | 0,78% | 14.291,00 |
| 09.02.2024 | 51,51 | 51,90 | 51,22 | 51,59 | -0,25% | 10.912,00 |
| 08.02.2024 | 51,87 | 51,90 | 51,19 | 51,72 | -1,54% | 12.335,00 |
| 07.02.2024 | 52,47 | 52,76 | 52,14 | 52,53 | 1,34% | 15.364,00 |
| 06.02.2024 | 51,62 | 51,90 | 51,57 | 51,84 | -0,18% | 7.479,00 |
| 05.02.2024 | 51,89 | 52,16 | 51,54 | 51,93 | -0,19% | 6.830,00 |
| 02.02.2024 | 51,87 | 52,42 | 51,82 | 52,03 | -0,84% | 6.322,00 |
| 01.02.2024 | 52,39 | 52,71 | 52,09 | 52,47 | 0,88% | 23.731,00 |
| 31.01.2024 | 52,26 | 52,60 | 52,01 | 52,01 | 0,78% | 41.238,00 |
| 30.01.2024 | 51,75 | 51,93 | 51,43 | 51,61 | -0,88% | 11.889,00 |
| 29.01.2024 | 51,66 | 52,07 | 51,51 | 52,07 | 1,84% | 12.450,00 |
| 26.01.2024 | 51,24 | 51,44 | 51,09 | 51,13 | -1,27% | 9.888,00 |
| 25.01.2024 | 51,80 | 51,88 | 51,50 | 51,79 | 0,47% | 14.701,00 |
| 24.01.2024 | 51,78 | 51,96 | 51,55 | 51,55 | -0,31% | 20.072,00 |
| 23.01.2024 | 51,64 | 51,87 | 51,53 | 51,71 | -1,73% | 6.448,00 |
| 22.01.2024 | 52,38 | 52,87 | 52,31 | 52,62 | 1,98% | 18.415,00 |
| 19.01.2024 | 51,37 | 51,80 | 51,24 | 51,60 | -0,33% | 69.400,00 |
| 18.01.2024 | 51,65 | 51,88 | 51,65 | 51,77 | 0,39% | 10.291,00 |
| 17.01.2024 | 51,32 | 51,57 | 51,04 | 51,57 | -1,00% | 9.359,00 |
| 16.01.2024 | 52,56 | 52,56 | 51,90 | 52,09 | -0,31% | 11.774,00 |
| 12.01.2024 | 52,32 | 52,46 | 51,99 | 52,25 | 0,60% | 11.496,00 |
| 11.01.2024 | 51,86 | 52,04 | 51,52 | 51,94 | 0,54% | 22.210,00 |
| 10.01.2024 | 51,85 | 51,91 | 51,61 | 51,66 | 0,96% | 16.178,00 |
| 09.01.2024 | 51,11 | 51,27 | 50,93 | 51,17 | -0,60% | 9.956,00 |
| 08.01.2024 | 51,11 | 51,61 | 50,90 | 51,48 | 1,00% | 15.997,00 |
| 05.01.2024 | 51,58 | 51,58 | 50,82 | 50,97 | 0,67% | 60.134,00 |
| 04.01.2024 | 50,57 | 50,85 | 50,49 | 50,63 | 1,14% | 11.756,00 |
| 03.01.2024 | 50,09 | 50,58 | 49,71 | 50,06 | -0,46% | 11.391,00 |
| 02.01.2024 | 50,06 | 50,79 | 50,06 | 50,29 | -0,20% | 39.234,00 |
| 29.12.2023 | 50,68 | 50,68 | 50,39 | 50,39 | 0,04% | 17.325,00 |
| 28.12.2023 | 50,51 | 50,72 | 50,32 | 50,37 | -0,02% | 25.828,00 |
| 27.12.2023 | 50,14 | 50,41 | 50,11 | 50,38 | 1,12% | 18.304,00 |
| 26.12.2023 | 49,89 | 50,18 | 49,69 | 49,82 | -0,99% | 4.728,00 |
| 22.12.2023 | 50,44 | 50,69 | 50,32 | 50,32 | -1,62% | 4.831,00 |
| 21.12.2023 | 50,95 | 51,16 | 50,91 | 51,15 | 1,54% | 6.017,00 |
| 20.12.2023 | 50,89 | 51,10 | 50,18 | 50,38 | 0,09% | 6.465,00 |
| 19.12.2023 | 50,49 | 50,68 | 50,16 | 50,33 | 0,16% | 18.532,00 |
| 18.12.2023 | 50,30 | 50,45 | 50,22 | 50,25 | 0,34% | 12.883,00 |
| 15.12.2023 | 50,60 | 50,60 | 49,97 | 50,08 | -0,28% | 44.445,00 |
| 14.12.2023 | 50,07 | 50,29 | 49,70 | 50,22 | -1,59% | 17.987,00 |
| 13.12.2023 | 50,09 | 51,03 | 49,76 | 51,03 | 1,29% | 13.049,00 |
| 12.12.2023 | 50,24 | 50,44 | 50,01 | 50,38 | -0,43% | 2.995,00 |
| 11.12.2023 | 50,39 | 50,60 | 50,37 | 50,60 | 1,38% | 20.750,00 |
| 08.12.2023 | 49,74 | 50,11 | 49,74 | 49,91 | -1,25% | 11.306,00 |