Echtzeitkurs First Trust Total US Market AlphaDEX ETF
Bid:
Ask:
Aktienkurse zum First Trust Total US Market AlphaDEX ETF ETF
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 43,51 | 44,55 | 43,51 | 44,11 | -0,10% | - |
25.02.2021 | 45,26 | 45,26 | 43,97 | 44,15 | -3,06% | - |
24.02.2021 | 44,97 | 45,61 | 44,95 | 45,55 | 1,37% | - |
23.02.2021 | 44,59 | 45,09 | 44,18 | 44,93 | -0,10% | - |
22.02.2021 | 45,22 | 45,36 | 44,95 | 44,98 | -0,96% | - |
19.02.2021 | 45,43 | 45,54 | 44,43 | 45,41 | 1,18% | - |
18.02.2021 | 44,65 | 45,02 | 44,56 | 44,88 | -0,78% | - |
17.02.2021 | 45,07 | 45,36 | 44,77 | 45,24 | -0,48% | - |
16.02.2021 | 45,79 | 45,80 | 45,31 | 45,46 | -0,23% | - |
12.02.2021 | 45,37 | 45,69 | 45,32 | 45,56 | 0,66% | - |
11.02.2021 | 45,37 | 45,39 | 44,85 | 45,26 | 0,38% | - |
10.02.2021 | 45,01 | 45,31 | 44,72 | 45,09 | 0,03% | - |
09.02.2021 | 44,87 | 45,19 | 44,84 | 45,08 | 0,40% | - |
08.02.2021 | 44,74 | 44,90 | 44,66 | 44,90 | 1,55% | - |
05.02.2021 | 44,05 | 44,22 | 44,05 | 44,21 | 0,97% | - |
04.02.2021 | 43,91 | 43,91 | 43,79 | 43,79 | 1,47% | - |
03.02.2021 | 42,88 | 43,21 | 42,82 | 43,15 | 0,19% | - |
02.02.2021 | 42,86 | 43,15 | 42,84 | 43,07 | 1,40% | - |
01.02.2021 | 41,93 | 42,49 | 41,76 | 42,48 | 1,57% | - |
29.01.2021 | 42,40 | 42,41 | 41,42 | 41,82 | -1,39% | - |
28.01.2021 | 42,51 | 43,40 | 41,62 | 42,41 | 1,12% | - |
27.01.2021 | 42,49 | 42,52 | 41,73 | 41,94 | -2,49% | - |
26.01.2021 | 43,32 | 43,33 | 43,01 | 43,01 | -0,67% | - |
25.01.2021 | 43,68 | 43,73 | 42,87 | 43,30 | -0,36% | - |
22.01.2021 | 43,07 | 43,49 | 43,02 | 43,46 | -0,07% | - |
21.01.2021 | 43,55 | 43,56 | 43,37 | 43,49 | -0,36% | - |
20.01.2021 | 43,63 | 43,73 | 43,43 | 43,64 | 0,65% | - |
19.01.2021 | 43,15 | 43,47 | 43,15 | 43,36 | 0,94% | - |
15.01.2021 | 42,70 | 43,12 | 42,70 | 42,96 | -0,96% | - |
14.01.2021 | 43,52 | 43,58 | 43,37 | 43,37 | 0,88% | - |
13.01.2021 | 43,06 | 43,14 | 42,94 | 42,99 | -0,36% | - |
12.01.2021 | 43,02 | 43,22 | 42,85 | 43,15 | 1,22% | - |
11.01.2021 | 42,53 | 42,72 | 42,46 | 42,63 | 0,32% | - |
08.01.2021 | 42,43 | 42,70 | 42,00 | 42,49 | -0,02% | - |
07.01.2021 | 42,41 | 42,57 | 42,31 | 42,50 | 1,87% | - |
06.01.2021 | 41,48 | 42,07 | 41,43 | 41,72 | 2,68% | - |
05.01.2021 | 40,37 | 40,76 | 40,28 | 40,63 | 1,35% | - |
04.01.2021 | 40,58 | 40,59 | 39,70 | 40,09 | -1,38% | - |
31.12.2020 | 40,48 | 40,75 | 40,47 | 40,65 | 0,25% | - |
30.12.2020 | 40,67 | 40,67 | 40,50 | 40,55 | 0,86% | - |
29.12.2020 | 40,28 | 40,35 | 40,06 | 40,21 | -0,69% | - |
28.12.2020 | 40,49 | 40,49 | 40,49 | 40,49 | -1,46% | - |
24.12.2020 | 40,77 | 43,00 | 38,68 | 41,09 | 0,23% | - |
23.12.2020 | 40,90 | 41,10 | 40,90 | 40,99 | 0,58% | - |
22.12.2020 | 40,81 | 40,84 | 39,99 | 40,76 | 0,39% | - |
21.12.2020 | 40,01 | 40,68 | 39,98 | 40,60 | -0,27% | - |
18.12.2020 | 40,82 | 40,85 | 40,45 | 40,71 | -0,05% | - |
17.12.2020 | 40,65 | 40,75 | 40,53 | 40,73 | 0,83% | - |
16.12.2020 | 40,37 | 40,47 | 40,25 | 40,39 | 0,12% | - |
15.12.2020 | 40,01 | 40,37 | 39,96 | 40,34 | 1,55% | - |
14.12.2020 | 39,73 | 39,73 | 39,73 | 39,73 | -0,30% | - |
11.12.2020 | 39,97 | 40,62 | 39,52 | 39,85 | -0,55% | - |
10.12.2020 | 39,85 | 40,07 | 39,81 | 40,07 | 0,74% | - |
09.12.2020 | 40,16 | 40,17 | 39,50 | 39,77 | 4,06% | - |
08.12.2020 | 40,10 | 41,71 | 38,22 | 38,22 | -3,82% | - |
07.12.2020 | 39,75 | 40,54 | 39,62 | 39,74 | -0,10% | - |
04.12.2020 | 39,57 | 39,82 | 39,57 | 39,78 | 1,67% | - |
03.12.2020 | 39,16 | 39,35 | 39,07 | 39,13 | 0,37% | - |
02.12.2020 | 38,97 | 38,99 | 38,97 | 38,98 | 0,46% | - |
01.12.2020 | 38,98 | 38,98 | 38,75 | 38,80 | 0,86% | - |
30.11.2020 | 38,56 | 38,62 | 38,26 | 38,47 | -1,27% | - |
27.11.2020 | 38,92 | 38,97 | 38,88 | 38,97 | 0,04% | - |
25.11.2020 | 38,96 | 38,98 | 38,95 | 38,95 | -0,04% | - |
24.11.2020 | 38,83 | 39,02 | 38,82 | 38,97 | 1,66% | - |
23.11.2020 | 38,01 | 38,50 | 38,01 | 38,33 | 1,51% | - |
20.11.2020 | 37,68 | 37,84 | 37,63 | 37,76 | 0,12% | - |
19.11.2020 | 37,42 | 37,73 | 37,39 | 37,72 | 0,61% | - |
18.11.2020 | 37,98 | 38,03 | 37,17 | 37,49 | -0,89% | - |
17.11.2020 | 37,50 | 37,93 | 37,48 | 37,82 | 0,21% | - |
16.11.2020 | 37,68 | 37,78 | 37,54 | 37,74 | 1,73% | - |
13.11.2020 | 37,01 | 37,18 | 36,84 | 37,10 | 1,84% | - |
12.11.2020 | 36,77 | 36,86 | 36,24 | 36,43 | -1,27% | - |
11.11.2020 | 36,64 | 36,98 | 36,63 | 36,90 | 0,44% | - |
10.11.2020 | 36,25 | 36,85 | 36,25 | 36,74 | 0,52% | - |
09.11.2020 | 37,04 | 37,31 | 36,55 | 36,55 | 1,78% | - |
06.11.2020 | 36,03 | 36,19 | 35,85 | 35,91 | -0,29% | - |
05.11.2020 | 35,67 | 36,11 | 35,67 | 36,02 | 2,55% | - |
04.11.2020 | 35,09 | 36,18 | 34,60 | 35,12 | 0,64% | - |
03.11.2020 | 34,60 | 34,97 | 34,60 | 34,90 | 2,84% | - |
02.11.2020 | 33,97 | 34,84 | 33,33 | 33,93 | 1,86% | - |
30.10.2020 | 33,69 | 33,73 | 33,14 | 33,31 | -1,89% | - |
29.10.2020 | 33,62 | 34,09 | 33,53 | 33,95 | 1,09% | - |
28.10.2020 | 33,89 | 34,41 | 33,11 | 33,59 | -2,75% | - |
27.10.2020 | 34,87 | 34,88 | 34,53 | 34,54 | -0,65% | - |
26.10.2020 | 35,04 | 35,04 | 34,45 | 34,76 | -2,18% | - |
23.10.2020 | 35,42 | 35,58 | 35,24 | 35,54 | 0,68% | - |
22.10.2020 | 35,09 | 35,33 | 34,79 | 35,30 | 1,13% | - |
21.10.2020 | 35,27 | 35,34 | 34,88 | 34,90 | -0,67% | - |
20.10.2020 | 35,39 | 35,49 | 35,10 | 35,14 | 0,26% | - |
19.10.2020 | 35,64 | 35,64 | 35,01 | 35,05 | -1,21% | - |
16.10.2020 | 35,55 | 35,69 | 35,48 | 35,48 | -0,11% | - |
15.10.2020 | 35,10 | 35,55 | 35,06 | 35,52 | 0,50% | - |
14.10.2020 | 35,85 | 35,85 | 35,31 | 35,34 | -0,70% | - |
13.10.2020 | 35,50 | 35,63 | 35,46 | 35,59 | -0,28% | - |
12.10.2020 | 35,43 | 35,75 | 35,43 | 35,69 | 0,88% | - |
09.10.2020 | 35,36 | 35,53 | 35,31 | 35,38 | 0,40% | - |
08.10.2020 | 35,17 | 35,24 | 35,01 | 35,24 | 0,99% | - |
07.10.2020 | 34,67 | 34,93 | 34,66 | 34,90 | 2,08% | - |
06.10.2020 | 34,47 | 35,02 | 34,12 | 34,19 | -0,71% | - |
05.10.2020 | 34,09 | 34,49 | 34,09 | 34,43 | 2,12% | - |