Echtzeit-Aktienkurs First Trust NASDAQ Smartphone Index Fund
Bid:
Ask:
Aktienkurse zur First Trust NASDAQ Smartphone Index Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.02.2020 | 56,72 | 57,43 | 56,49 | 56,85 | 0,99% | 96.903,00 |
| 10.02.2020 | 55,84 | 56,29 | 55,73 | 56,29 | 0,66% | 36.386,00 |
| 07.02.2020 | 56,25 | 56,30 | 55,80 | 55,92 | -0,85% | 45.373,00 |
| 06.02.2020 | 56,36 | 56,54 | 55,97 | 56,40 | 0,73% | 55.015,00 |
| 05.02.2020 | 56,38 | 56,38 | 55,76 | 55,99 | 0,96% | 36.322,00 |
| 04.02.2020 | 55,53 | 55,85 | 55,17 | 55,46 | 1,76% | 30.942,00 |
| 03.02.2020 | 54,00 | 54,58 | 54,00 | 54,50 | 1,21% | 24.474,00 |
| 31.01.2020 | 54,83 | 54,83 | 53,74 | 53,85 | -2,36% | 59.874,00 |
| 30.01.2020 | 55,00 | 55,15 | 54,45 | 55,15 | -0,63% | 40.784,00 |
| 29.01.2020 | 56,23 | 56,23 | 55,46 | 55,50 | -1,09% | 59.454,00 |
| 28.01.2020 | 55,51 | 56,15 | 55,38 | 56,11 | 0,95% | 63.277,00 |
| 27.01.2020 | 55,78 | 55,80 | 55,18 | 55,58 | -1,84% | 52.898,00 |
| 24.01.2020 | 57,35 | 57,38 | 56,49 | 56,62 | -0,77% | 71.228,00 |
| 23.01.2020 | 57,10 | 57,10 | 56,51 | 57,06 | 0,35% | 42.059,00 |
| 22.01.2020 | 56,96 | 57,28 | 56,86 | 56,86 | 0,55% | 59.519,00 |
| 21.01.2020 | 56,69 | 56,87 | 56,42 | 56,55 | -0,75% | 53.061,00 |
| 17.01.2020 | 56,70 | 56,98 | 56,70 | 56,98 | 0,77% | 41.224,00 |
| 16.01.2020 | 56,29 | 56,63 | 56,04 | 56,55 | 1,14% | 63.318,00 |
| 15.01.2020 | 56,40 | 56,40 | 55,80 | 55,91 | -0,35% | 55.170,00 |
| 14.01.2020 | 56,24 | 56,30 | 56,00 | 56,11 | -0,36% | 76.167,00 |
| 13.01.2020 | 56,21 | 56,35 | 55,91 | 56,31 | 1,24% | 50.238,00 |
| 10.01.2020 | 55,88 | 55,94 | 55,44 | 55,62 | 0,11% | 49.020,00 |
| 09.01.2020 | 55,76 | 55,81 | 55,37 | 55,56 | 0,46% | 28.969,00 |
| 08.01.2020 | 55,12 | 55,50 | 55,00 | 55,30 | 0,48% | 48.007,00 |
| 07.01.2020 | 55,12 | 55,25 | 54,86 | 55,04 | 0,27% | 42.103,00 |
| 06.01.2020 | 54,97 | 55,05 | 54,54 | 54,89 | -0,13% | 26.040,00 |
| 03.01.2020 | 54,62 | 55,34 | 54,62 | 54,96 | -0,81% | 22.554,00 |
| 02.01.2020 | 55,51 | 55,63 | 55,22 | 55,41 | 0,91% | 34.655,00 |
| 31.12.2019 | 54,51 | 55,03 | 54,51 | 54,91 | 0,44% | 23.283,00 |
| 30.12.2019 | 55,10 | 55,10 | 54,65 | 54,67 | -0,59% | 25.464,00 |
| 27.12.2019 | 55,35 | 55,35 | 54,91 | 55,00 | 0,17% | 29.196,00 |
| 26.12.2019 | 55,43 | 55,43 | 54,90 | 54,90 | -0,09% | 34.634,00 |
| 24.12.2019 | 55,09 | 55,18 | 54,69 | 54,95 | -0,04% | 24.056,00 |
| 23.12.2019 | 55,16 | 55,16 | 54,76 | 54,97 | 0,03% | 48.416,00 |
| 20.12.2019 | 55,10 | 55,10 | 54,77 | 54,95 | 0,00% | 32.547,00 |
| 19.12.2019 | 54,36 | 55,00 | 54,36 | 54,95 | 0,59% | 28.401,00 |
| 18.12.2019 | 54,59 | 54,69 | 54,37 | 54,63 | 0,27% | 23.375,00 |
| 17.12.2019 | 54,70 | 54,70 | 54,45 | 54,48 | 0,04% | 70.753,00 |
| 16.12.2019 | 54,49 | 54,78 | 54,39 | 54,46 | 0,79% | 34.569,00 |
| 13.12.2019 | 54,30 | 54,37 | 53,71 | 54,04 | -0,51% | 40.497,00 |
| 12.12.2019 | 53,62 | 54,39 | 53,62 | 54,31 | 1,65% | 53.278,00 |
| 11.12.2019 | 53,15 | 53,51 | 52,87 | 53,43 | 1,19% | 31.482,00 |
| 10.12.2019 | 53,13 | 53,13 | 52,70 | 52,80 | -0,17% | 25.410,00 |
| 09.12.2019 | 53,16 | 53,19 | 52,77 | 52,89 | -0,22% | 16.358,00 |
| 06.12.2019 | 53,12 | 53,12 | 52,74 | 53,00 | 0,62% | 12.818,00 |
| 05.12.2019 | 52,93 | 52,93 | 52,46 | 52,67 | 0,08% | 103.749,00 |
| 04.12.2019 | 52,20 | 52,83 | 52,20 | 52,63 | 0,86% | 13.964,00 |
| 03.12.2019 | 52,31 | 52,31 | 51,46 | 52,18 | -0,11% | 40.296,00 |
| 02.12.2019 | 52,75 | 53,09 | 52,00 | 52,24 | -1,27% | 19.712,00 |
| 29.11.2019 | 53,14 | 53,14 | 52,90 | 52,91 | -0,94% | 9.216,00 |
| 27.11.2019 | 53,13 | 53,43 | 53,10 | 53,41 | 0,66% | 20.116,00 |
| 26.11.2019 | 53,29 | 53,29 | 52,85 | 53,06 | -0,03% | 23.710,00 |
| 25.11.2019 | 53,20 | 53,24 | 52,83 | 53,08 | 0,68% | 42.235,00 |
| 22.11.2019 | 53,01 | 53,01 | 52,36 | 52,72 | 0,06% | 59.929,00 |
| 21.11.2019 | 53,20 | 53,20 | 52,68 | 52,69 | -0,67% | 38.769,00 |
| 20.11.2019 | 53,47 | 53,50 | 52,81 | 53,05 | -0,85% | 29.368,00 |
| 19.11.2019 | 53,61 | 53,72 | 52,99 | 53,50 | 0,17% | 61.903,00 |
| 18.11.2019 | 53,96 | 53,96 | 53,41 | 53,41 | 0,19% | 28.877,00 |
| 15.11.2019 | 53,56 | 53,75 | 53,31 | 53,31 | 0,55% | 16.712,00 |
| 14.11.2019 | 53,19 | 53,25 | 52,91 | 53,02 | -0,32% | 29.215,00 |
| 13.11.2019 | 53,12 | 53,42 | 53,00 | 53,19 | -0,45% | 18.651,00 |
| 12.11.2019 | 53,58 | 53,60 | 53,33 | 53,43 | 0,17% | 33.909,00 |
| 11.11.2019 | 53,51 | 53,51 | 53,21 | 53,34 | -0,09% | 21.165,00 |
| 08.11.2019 | 53,50 | 53,59 | 53,29 | 53,39 | -0,29% | 22.213,00 |
| 07.11.2019 | 53,81 | 53,82 | 53,39 | 53,55 | 0,39% | 24.861,00 |
| 06.11.2019 | 53,54 | 53,54 | 53,26 | 53,34 | -0,47% | 24.982,00 |
| 05.11.2019 | 53,14 | 53,63 | 53,14 | 53,59 | 0,32% | 15.382,00 |
| 04.11.2019 | 53,64 | 53,76 | 53,40 | 53,42 | 0,89% | 53.561,00 |
| 01.11.2019 | 52,41 | 52,97 | 52,41 | 52,95 | 1,49% | 16.421,00 |
| 31.10.2019 | 52,75 | 52,75 | 51,92 | 52,17 | -0,49% | 29.771,00 |
| 30.10.2019 | 52,48 | 52,48 | 52,07 | 52,43 | 0,48% | 18.024,00 |
| 29.10.2019 | 52,65 | 52,65 | 52,18 | 52,18 | -0,67% | 23.589,00 |
| 28.10.2019 | 52,69 | 52,69 | 52,35 | 52,53 | 0,92% | 17.217,00 |
| 25.10.2019 | 52,03 | 52,10 | 51,80 | 52,05 | 0,39% | 76.383,00 |
| 24.10.2019 | 52,16 | 52,16 | 51,64 | 51,85 | -0,11% | 25.131,00 |
| 23.10.2019 | 52,16 | 52,16 | 51,76 | 51,91 | -0,32% | 13.776,00 |
| 22.10.2019 | 52,32 | 52,32 | 51,96 | 52,07 | 0,14% | 41.978,00 |
| 21.10.2019 | 52,26 | 52,26 | 51,94 | 52,00 | 1,14% | 72.700,00 |
| 18.10.2019 | 51,90 | 51,90 | 51,14 | 51,41 | -0,35% | 17.145,00 |
| 17.10.2019 | 51,73 | 51,73 | 51,35 | 51,59 | 0,70% | 29.780,00 |
| 16.10.2019 | 51,21 | 51,31 | 51,01 | 51,23 | -0,16% | 19.068,00 |
| 15.10.2019 | 50,97 | 51,39 | 50,97 | 51,31 | 0,81% | 16.081,00 |
| 14.10.2019 | 51,39 | 51,39 | 50,70 | 50,90 | -0,08% | 14.270,00 |
| 11.10.2019 | 51,20 | 51,36 | 50,94 | 50,94 | 1,47% | 24.050,00 |
| 10.10.2019 | 50,12 | 50,38 | 50,12 | 50,20 | 0,80% | 8.882,00 |
| 09.10.2019 | 49,63 | 49,96 | 49,63 | 49,80 | 0,82% | 16.098,00 |
| 08.10.2019 | 49,50 | 49,85 | 49,39 | 49,39 | -1,65% | 21.320,00 |
| 07.10.2019 | 50,43 | 50,46 | 50,10 | 50,22 | -0,19% | 14.792,00 |
| 04.10.2019 | 50,01 | 50,40 | 49,98 | 50,32 | 1,02% | 9.330,00 |
| 03.10.2019 | 49,11 | 49,81 | 49,11 | 49,81 | 1,61% | 16.281,00 |
| 02.10.2019 | 49,51 | 49,51 | 48,75 | 49,02 | -1,21% | 15.132,00 |
| 01.10.2019 | 50,70 | 50,70 | 49,59 | 49,62 | -1,41% | 22.614,00 |
| 30.09.2019 | 50,23 | 50,61 | 50,23 | 50,33 | 0,52% | 11.635,00 |
| 27.09.2019 | 50,78 | 50,78 | 49,80 | 50,07 | -1,24% | 14.983,00 |
| 26.09.2019 | 51,00 | 51,00 | 50,41 | 50,70 | -0,28% | 13.910,00 |
| 25.09.2019 | 50,53 | 50,96 | 50,20 | 50,84 | 0,83% | 10.964,00 |
| 24.09.2019 | 51,27 | 51,27 | 50,40 | 50,42 | -1,41% | 17.734,00 |
| 23.09.2019 | 51,13 | 51,25 | 50,78 | 51,14 | 0,07% | 16.318,00 |
| 20.09.2019 | 51,11 | 51,54 | 51,02 | 51,11 | -0,13% | 17.210,00 |
| 19.09.2019 | 51,43 | 51,57 | 51,06 | 51,17 | 0,53% | 19.442,00 |