24,188$
1,04%
Echtzeitkurs First Trust Global Tactical Commodity Strategy Fund
Bid:
Ask:
Aktienkurse zum First Trust Global Tactical Commodity Strategy Fund ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 23,70 | 23,79 | 23,64 | 23,74 | 0,51% | 309.106,00 |
| 02.05.2024 | 23,60 | 23,67 | 23,51 | 23,62 | -0,08% | 410.884,00 |
| 01.05.2024 | 23,83 | 23,92 | 23,59 | 23,64 | -1,38% | 335.408,00 |
| 30.04.2024 | 24,98 | 24,98 | 23,96 | 23,97 | -1,84% | 422.173,00 |
| 29.04.2024 | 24,44 | 24,51 | 24,36 | 24,42 | -0,08% | 287.698,00 |
| 26.04.2024 | 24,52 | 24,56 | 24,40 | 24,44 | -0,08% | 319.902,00 |
| 25.04.2024 | 24,35 | 24,49 | 24,30 | 24,46 | 0,37% | 429.842,00 |
| 24.04.2024 | 24,31 | 24,42 | 24,31 | 24,37 | -0,04% | 521.182,00 |
| 23.04.2024 | 24,09 | 24,40 | 24,06 | 24,38 | 0,08% | 495.947,00 |
| 22.04.2024 | 24,18 | 24,40 | 24,17 | 24,36 | -0,20% | 594.111,00 |
| 19.04.2024 | 24,25 | 24,46 | 24,23 | 24,41 | 1,03% | 398.053,00 |
| 18.04.2024 | 24,24 | 24,27 | 24,13 | 24,16 | -0,17% | 452.364,00 |
| 17.04.2024 | 24,32 | 24,42 | 24,11 | 24,20 | -0,58% | 508.725,00 |
| 16.04.2024 | 24,38 | 24,45 | 24,25 | 24,34 | -0,73% | 404.824,00 |
| 15.04.2024 | 24,46 | 24,52 | 24,27 | 24,52 | 0,57% | 420.169,00 |
| 12.04.2024 | 24,65 | 24,79 | 24,36 | 24,38 | 0,12% | 650.909,00 |
| 11.04.2024 | 24,34 | 24,38 | 24,24 | 24,35 | -0,49% | 385.053,00 |
| 10.04.2024 | 24,38 | 24,50 | 24,31 | 24,47 | 0,33% | 1.984.005,00 |
| 09.04.2024 | 24,47 | 24,52 | 24,34 | 24,39 | -0,20% | 655.256,00 |
| 08.04.2024 | 24,50 | 24,53 | 24,31 | 24,44 | -0,08% | 345.938,00 |
| 05.04.2024 | 24,33 | 24,56 | 24,33 | 24,46 | 0,58% | 324.398,00 |
| 04.04.2024 | 24,18 | 24,40 | 24,16 | 24,32 | 0,25% | 567.039,00 |
| 03.04.2024 | 24,25 | 24,29 | 24,15 | 24,26 | 0,83% | 595.311,00 |
| 02.04.2024 | 24,00 | 24,08 | 23,97 | 24,06 | 0,59% | 348.309,00 |
| 01.04.2024 | 24,25 | 24,25 | 23,73 | 23,92 | 0,84% | 655.239,00 |
| 28.03.2024 | 23,62 | 23,77 | 23,58 | 23,72 | 0,81% | 838.314,00 |
| 27.03.2024 | 23,50 | 23,54 | 23,44 | 23,53 | -0,08% | 302.371,00 |
| 26.03.2024 | 23,81 | 23,81 | 23,55 | 23,55 | -0,67% | 384.820,00 |
| 25.03.2024 | 23,57 | 23,75 | 23,57 | 23,71 | 0,94% | 483.878,00 |
| 22.03.2024 | 23,54 | 23,64 | 23,48 | 23,49 | -0,42% | 280.591,00 |
| 21.03.2024 | 23,66 | 23,74 | 23,47 | 23,59 | -0,92% | 419.258,00 |
| 20.03.2024 | 23,65 | 23,83 | 23,59 | 23,81 | -0,17% | 285.131,00 |
| 19.03.2024 | 23,81 | 23,85 | 23,76 | 23,85 | -0,17% | 668.814,00 |
| 18.03.2024 | 23,94 | 23,94 | 23,76 | 23,89 | 0,72% | 355.048,00 |
| 15.03.2024 | 23,61 | 23,74 | 23,56 | 23,72 | 0,42% | 442.411,00 |
| 14.03.2024 | 23,60 | 23,68 | 23,55 | 23,62 | 0,13% | 497.037,00 |
| 13.03.2024 | 23,37 | 23,60 | 23,37 | 23,59 | 0,90% | 461.703,00 |
| 12.03.2024 | 22,86 | 23,44 | 22,86 | 23,38 | -0,09% | 520.748,00 |
| 11.03.2024 | 23,29 | 23,43 | 23,19 | 23,40 | 0,69% | 300.606,00 |
| 08.03.2024 | 23,22 | 23,25 | 23,12 | 23,24 | -0,51% | 1.062.067,00 |
| 07.03.2024 | 23,27 | 23,44 | 23,26 | 23,36 | 0,69% | 374.251,00 |
| 06.03.2024 | 23,19 | 23,30 | 23,18 | 23,20 | 0,87% | 361.508,00 |
| 05.03.2024 | 23,11 | 23,14 | 23,00 | 23,00 | -0,78% | 586.395,00 |
| 04.03.2024 | 23,22 | 23,29 | 23,13 | 23,18 | 0,30% | 378.374,00 |
| 01.03.2024 | 23,06 | 23,17 | 23,00 | 23,11 | 0,26% | 822.367,00 |
| 29.02.2024 | 22,95 | 23,15 | 22,89 | 23,05 | 0,09% | 534.625,00 |
| 28.02.2024 | 23,14 | 23,14 | 23,00 | 23,03 | -0,30% | 649.240,00 |
| 27.02.2024 | 23,03 | 23,15 | 23,03 | 23,10 | 0,70% | 445.416,00 |
| 26.02.2024 | 22,79 | 22,96 | 22,78 | 22,94 | 0,92% | 451.258,00 |
| 23.02.2024 | 22,76 | 22,82 | 22,71 | 22,73 | -1,09% | 430.409,00 |
| 22.02.2024 | 22,84 | 23,00 | 22,84 | 22,98 | 0,04% | 454.937,00 |
| 21.02.2024 | 22,82 | 23,00 | 22,82 | 22,97 | 0,39% | 1.023.038,00 |
| 20.02.2024 | 22,94 | 22,96 | 22,75 | 22,88 | -0,31% | 445.732,00 |
| 16.02.2024 | 22,88 | 22,96 | 22,83 | 22,95 | 0,31% | 453.032,00 |
| 15.02.2024 | 22,86 | 22,99 | 22,86 | 22,88 | 0,31% | 426.648,00 |
| 14.02.2024 | 22,96 | 23,09 | 22,80 | 22,81 | -1,08% | 398.233,00 |
| 13.02.2024 | 23,11 | 23,17 | 23,02 | 23,06 | -0,60% | 343.599,00 |
| 12.02.2024 | 23,22 | 23,28 | 23,16 | 23,20 | -0,09% | 408.132,00 |
| 09.02.2024 | 23,23 | 23,30 | 23,18 | 23,22 | 0,17% | 470.520,00 |
| 08.02.2024 | 23,09 | 23,22 | 23,06 | 23,18 | 0,70% | 445.634,00 |
| 07.02.2024 | 22,93 | 23,03 | 22,91 | 23,02 | 0,88% | 421.665,00 |
| 06.02.2024 | 22,80 | 22,89 | 22,76 | 22,82 | 0,13% | 442.104,00 |
| 05.02.2024 | 22,68 | 22,79 | 22,61 | 22,79 | 0,31% | 502.937,00 |
| 02.02.2024 | 22,74 | 22,81 | 22,69 | 22,72 | -0,79% | 503.471,00 |
| 01.02.2024 | 23,09 | 23,15 | 22,85 | 22,90 | -0,78% | 528.002,00 |
| 31.01.2024 | 23,20 | 23,21 | 23,05 | 23,08 | -0,52% | 569.850,00 |
| 30.01.2024 | 22,99 | 23,22 | 22,96 | 23,20 | 0,65% | 595.129,00 |
| 29.01.2024 | 23,08 | 23,08 | 22,95 | 23,05 | -0,73% | 558.156,00 |
| 26.01.2024 | 23,03 | 23,23 | 22,93 | 23,22 | 0,65% | 524.169,00 |
| 25.01.2024 | 23,11 | 23,11 | 22,95 | 23,07 | 0,35% | 1.187.640,00 |
| 24.01.2024 | 22,95 | 23,05 | 22,85 | 22,99 | 0,66% | 648.910,00 |
| 23.01.2024 | 22,69 | 22,86 | 22,69 | 22,84 | 0,88% | 714.280,00 |
| 22.01.2024 | 22,46 | 22,71 | 22,46 | 22,64 | 0,31% | 545.304,00 |
| 19.01.2024 | 22,69 | 22,72 | 22,52 | 22,57 | 0,18% | 559.259,00 |
| 18.01.2024 | 22,31 | 22,56 | 22,27 | 22,53 | 0,81% | 1.476.165,00 |
| 17.01.2024 | 22,30 | 22,39 | 22,26 | 22,35 | -0,53% | 1.037.796,00 |
| 16.01.2024 | 22,61 | 22,61 | 22,46 | 22,47 | 0,22% | 494.214,00 |
| 12.01.2024 | 22,72 | 22,75 | 22,35 | 22,42 | -0,31% | 9.829.187,00 |
| 11.01.2024 | 22,51 | 22,59 | 22,42 | 22,49 | 0,90% | 1.673.125,00 |
| 10.01.2024 | 22,46 | 22,48 | 22,28 | 22,29 | -0,71% | 890.256,00 |
| 09.01.2024 | 22,44 | 22,56 | 22,34 | 22,45 | 0,67% | 1.015.447,00 |
| 08.01.2024 | 22,10 | 22,32 | 22,03 | 22,30 | -0,58% | 550.204,00 |
| 05.01.2024 | 22,41 | 22,51 | 22,36 | 22,43 | -0,22% | 709.386,00 |
| 04.01.2024 | 22,45 | 22,49 | 22,32 | 22,48 | 0,04% | 521.199,00 |
| 03.01.2024 | 22,40 | 22,50 | 22,38 | 22,47 | 0,40% | 773.120,00 |
| 02.01.2024 | 22,55 | 22,55 | 22,32 | 22,38 | -0,27% | 815.335,00 |
| 29.12.2023 | 22,63 | 22,63 | 22,43 | 22,44 | -1,06% | 1.336.407,00 |
| 28.12.2023 | 22,72 | 22,86 | 22,67 | 22,68 | -0,53% | 1.303.611,00 |
| 27.12.2023 | 22,82 | 22,91 | 22,76 | 22,80 | 0,09% | 1.120.196,00 |
| 26.12.2023 | 22,67 | 22,81 | 22,64 | 22,78 | 0,66% | 751.268,00 |
| 22.12.2023 | 22,71 | 22,76 | 22,62 | 22,63 | -0,18% | 1.876.823,00 |
| 21.12.2023 | 22,58 | 22,67 | 22,53 | 22,67 | 0,44% | 1.392.049,00 |
| 20.12.2023 | 22,84 | 22,88 | 22,56 | 22,57 | -1,27% | 1.137.085,00 |
| 19.12.2023 | 22,66 | 22,87 | 22,65 | 22,86 | 0,75% | 1.266.903,00 |
| 18.12.2023 | 22,76 | 22,83 | 22,65 | 22,69 | 0,53% | 923.717,00 |
| 15.12.2023 | 22,57 | 22,64 | 22,48 | 22,57 | -0,66% | 1.692.883,00 |
| 14.12.2023 | 22,65 | 22,74 | 22,65 | 22,72 | 1,20% | 1.577.962,00 |
| 13.12.2023 | 22,23 | 22,45 | 22,20 | 22,45 | 0,90% | 1.757.819,00 |
| 12.12.2023 | 22,32 | 22,38 | 22,23 | 22,25 | -1,24% | 1.154.229,00 |
| 11.12.2023 | 22,43 | 22,53 | 22,35 | 22,53 | 0,09% | 724.293,00 |