Echtzeitkurs First Trust NASDAQ ABA Community Bank Index Fund
Bid:
Ask:
Aktienkurse zum First Trust NASDAQ ABA Community Bank Index Fund ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 53,29 | 53,29 | 53,24 | 53,25 | -1,83% | - |
| 25.02.2021 | 55,37 | 55,39 | 54,05 | 54,24 | -2,09% | - |
| 24.02.2021 | 55,43 | 55,43 | 55,39 | 55,40 | 2,59% | - |
| 23.02.2021 | 53,91 | 54,21 | 53,40 | 54,00 | 1,11% | - |
| 22.02.2021 | 52,78 | 53,49 | 52,72 | 53,40 | 2,24% | - |
| 19.02.2021 | 51,64 | 52,26 | 51,46 | 52,23 | 2,44% | - |
| 18.02.2021 | 51,32 | 51,35 | 50,83 | 50,99 | -0,92% | - |
| 17.02.2021 | 51,46 | 51,47 | 51,46 | 51,46 | -0,35% | - |
| 16.02.2021 | 51,52 | 51,83 | 51,43 | 51,64 | 1,41% | - |
| 12.02.2021 | 51,00 | 51,22 | 50,50 | 50,92 | 0,47% | - |
| 11.02.2021 | 51,22 | 51,22 | 50,02 | 50,68 | -0,59% | - |
| 10.02.2021 | 51,12 | 51,57 | 50,86 | 50,98 | -0,15% | - |
| 09.02.2021 | 49,99 | 51,06 | 49,97 | 51,06 | 1,60% | - |
| 08.02.2021 | 49,81 | 50,25 | 49,62 | 50,25 | 2,08% | - |
| 05.02.2021 | 49,05 | 49,38 | 48,93 | 49,23 | 0,01% | - |
| 04.02.2021 | 48,82 | 49,31 | 48,71 | 49,22 | 3,04% | - |
| 03.02.2021 | 47,59 | 47,82 | 47,02 | 47,77 | -0,06% | - |
| 02.02.2021 | 47,80 | 47,80 | 47,80 | 47,80 | 1,57% | - |
| 01.02.2021 | 46,25 | 47,16 | 46,11 | 47,06 | 1,80% | - |
| 29.01.2021 | 47,30 | 47,39 | 46,07 | 46,23 | -2,28% | - |
| 28.01.2021 | 47,47 | 47,73 | 47,20 | 47,31 | 0,55% | - |
| 27.01.2021 | 47,48 | 47,66 | 46,93 | 47,05 | -3,00% | - |
| 26.01.2021 | 49,05 | 49,10 | 48,42 | 48,51 | -1,14% | - |
| 25.01.2021 | 48,80 | 49,09 | 48,05 | 49,07 | -0,92% | - |
| 22.01.2021 | 48,17 | 49,54 | 48,10 | 49,52 | 2,18% | - |
| 21.01.2021 | 48,48 | 48,48 | 48,47 | 48,47 | -1,87% | - |
| 20.01.2021 | 49,41 | 49,67 | 48,81 | 49,39 | -0,26% | - |
| 19.01.2021 | 49,19 | 49,62 | 49,12 | 49,52 | 0,54% | - |
| 15.01.2021 | 48,90 | 49,62 | 48,85 | 49,26 | -1,27% | - |
| 14.01.2021 | 49,89 | 50,16 | 49,46 | 49,89 | 1,81% | - |
| 13.01.2021 | 48,96 | 49,13 | 48,53 | 49,01 | -1,13% | - |
| 12.01.2021 | 49,56 | 49,95 | 49,37 | 49,57 | 1,59% | - |
| 11.01.2021 | 48,32 | 48,81 | 48,25 | 48,79 | 1,28% | - |
| 08.01.2021 | 48,22 | 48,40 | 47,35 | 48,18 | -2,03% | - |
| 07.01.2021 | 49,40 | 49,46 | 49,01 | 49,18 | 0,96% | - |
| 06.01.2021 | 48,02 | 49,35 | 48,00 | 48,71 | 7,86% | - |
| 05.01.2021 | 44,91 | 45,66 | 44,65 | 45,16 | 1,32% | - |
| 04.01.2021 | 44,74 | 44,75 | 43,78 | 44,57 | -0,45% | - |
| 31.12.2020 | 44,58 | 44,97 | 44,58 | 44,77 | 0,36% | - |
| 30.12.2020 | 44,72 | 44,75 | 44,39 | 44,61 | 1,03% | - |
| 29.12.2020 | 44,51 | 44,52 | 43,96 | 44,15 | -1,92% | - |
| 28.12.2020 | 45,02 | 45,03 | 45,01 | 45,02 | -0,18% | - |
| 24.12.2020 | 44,32 | 45,10 | 44,22 | 45,10 | 0,21% | - |
| 23.12.2020 | 44,37 | 45,02 | 44,31 | 45,00 | 2,99% | - |
| 22.12.2020 | 44,10 | 44,13 | 43,61 | 43,70 | -0,60% | - |
| 21.12.2020 | 43,73 | 44,14 | 43,55 | 43,96 | -1,18% | - |
| 18.12.2020 | 45,11 | 45,15 | 44,28 | 44,49 | -1,27% | - |
| 17.12.2020 | 44,79 | 45,11 | 44,50 | 45,06 | -0,03% | - |
| 16.12.2020 | 45,07 | 45,25 | 44,89 | 45,07 | -0,12% | - |
| 15.12.2020 | 44,31 | 45,28 | 44,19 | 45,13 | 2,21% | - |
| 14.12.2020 | 44,63 | 44,65 | 44,02 | 44,15 | -0,02% | - |
| 11.12.2020 | 44,41 | 44,59 | 43,96 | 44,16 | -0,55% | - |
| 10.12.2020 | 43,98 | 44,44 | 43,93 | 44,41 | 0,21% | - |
| 09.12.2020 | 44,70 | 44,70 | 44,11 | 44,31 | -3,47% | - |
| 08.12.2020 | 43,85 | 49,90 | 43,70 | 45,91 | 4,40% | - |
| 07.12.2020 | 43,71 | 44,10 | 43,70 | 43,97 | -0,02% | - |
| 04.12.2020 | 43,43 | 44,01 | 43,28 | 43,98 | 2,78% | - |
| 03.12.2020 | 42,73 | 43,21 | 42,70 | 42,79 | -0,11% | - |
| 02.12.2020 | 42,90 | 43,07 | 42,67 | 42,84 | 1,63% | - |
| 01.12.2020 | 42,69 | 42,70 | 41,79 | 42,15 | 2,21% | - |
| 30.11.2020 | 42,35 | 42,50 | 41,23 | 41,24 | -4,20% | - |
| 27.11.2020 | 42,75 | 43,38 | 42,56 | 43,05 | -1,60% | - |
| 25.11.2020 | 43,45 | 43,95 | 43,23 | 43,75 | -1,51% | - |
| 24.11.2020 | 43,90 | 44,64 | 43,75 | 44,42 | 4,63% | - |
| 23.11.2020 | 42,44 | 42,84 | 42,39 | 42,46 | 1,13% | - |
| 20.11.2020 | 41,59 | 42,03 | 41,41 | 41,98 | -0,49% | - |
| 19.11.2020 | 42,19 | 42,21 | 42,18 | 42,19 | -0,07% | - |
| 18.11.2020 | 43,27 | 43,35 | 42,19 | 42,22 | -1,99% | - |
| 17.11.2020 | 43,09 | 43,09 | 43,06 | 43,07 | -0,12% | - |
| 16.11.2020 | 43,10 | 43,34 | 42,63 | 43,12 | 4,28% | - |
| 13.11.2020 | 41,15 | 41,62 | 40,95 | 41,35 | 2,75% | - |
| 12.11.2020 | 40,22 | 40,61 | 39,84 | 40,25 | -2,20% | - |
| 11.11.2020 | 41,03 | 41,22 | 40,75 | 41,15 | -2,50% | - |
| 10.11.2020 | 42,14 | 42,61 | 41,93 | 42,21 | 2,58% | - |
| 09.11.2020 | 40,72 | 42,17 | 40,61 | 41,15 | 12,94% | - |
| 06.11.2020 | 37,19 | 37,32 | 36,35 | 36,43 | -1,82% | - |
| 05.11.2020 | 36,41 | 37,30 | 36,34 | 37,11 | 3,73% | - |
| 04.11.2020 | 36,68 | 37,04 | 35,74 | 35,77 | -6,80% | - |
| 03.11.2020 | 38,28 | 38,50 | 37,88 | 38,38 | 3,06% | - |
| 02.11.2020 | 36,69 | 37,35 | 36,69 | 37,24 | 2,63% | - |
| 30.10.2020 | 36,43 | 36,62 | 36,15 | 36,29 | 0,21% | - |
| 29.10.2020 | 35,36 | 36,28 | 35,14 | 36,21 | 2,17% | - |
| 28.10.2020 | 35,70 | 35,99 | 35,30 | 35,44 | -1,79% | - |
| 27.10.2020 | 36,08 | 36,09 | 36,08 | 36,09 | -3,01% | - |
| 26.10.2020 | 37,18 | 37,22 | 36,75 | 37,21 | -1,16% | - |
| 23.10.2020 | 37,90 | 37,95 | 37,18 | 37,64 | 0,88% | - |
| 22.10.2020 | 36,33 | 37,32 | 36,32 | 37,31 | 3,88% | - |
| 21.10.2020 | 35,79 | 36,08 | 35,75 | 35,92 | 1,21% | - |
| 20.10.2020 | 35,70 | 35,94 | 35,36 | 35,49 | 1,95% | - |
| 19.10.2020 | 35,46 | 35,51 | 34,76 | 34,81 | -0,57% | - |
| 16.10.2020 | 34,59 | 35,28 | 34,44 | 35,01 | 0,17% | - |
| 15.10.2020 | 33,99 | 34,98 | 33,98 | 34,95 | 2,34% | - |
| 14.10.2020 | 34,83 | 34,83 | 34,14 | 34,15 | -1,71% | - |
| 13.10.2020 | 35,27 | 35,38 | 34,63 | 34,74 | -2,88% | - |
| 12.10.2020 | 35,35 | 35,84 | 35,30 | 35,77 | 1,43% | - |
| 09.10.2020 | 35,73 | 35,73 | 35,19 | 35,27 | -0,87% | - |
| 08.10.2020 | 35,37 | 35,72 | 35,20 | 35,58 | 1,24% | - |
| 07.10.2020 | 35,21 | 35,34 | 34,69 | 35,14 | 2,34% | - |
| 06.10.2020 | 34,36 | 35,51 | 34,24 | 34,34 | 0,56% | - |
| 05.10.2020 | 34,13 | 34,15 | 34,13 | 34,15 | 3,45% | - |