Echtzeitkurs First Trust Brazil AlphaDEX Fund
Bid:
Ask:
Aktienkurse zum First Trust Brazil AlphaDEX Fund ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 11,84 | 12,06 | 11,61 | 11,80 | -3,04% | - |
| 25.02.2021 | 12,44 | 12,70 | 11,98 | 12,17 | -4,51% | - |
| 24.02.2021 | 12,98 | 12,98 | 12,52 | 12,75 | 1,15% | - |
| 23.02.2021 | 12,56 | 12,83 | 12,44 | 12,60 | 2,11% | - |
| 22.02.2021 | 12,39 | 12,39 | 12,34 | 12,34 | -4,42% | - |
| 19.02.2021 | 12,93 | 13,16 | 12,73 | 12,91 | 1,29% | - |
| 18.02.2021 | 12,87 | 13,10 | 12,54 | 12,75 | -1,81% | - |
| 17.02.2021 | 12,83 | 13,24 | 12,69 | 12,98 | -0,19% | - |
| 16.02.2021 | 13,13 | 13,22 | 12,89 | 13,01 | 0,19% | - |
| 12.02.2021 | 12,97 | 13,25 | 12,79 | 12,98 | -0,04% | - |
| 11.02.2021 | 12,78 | 13,11 | 12,67 | 12,99 | 1,17% | - |
| 10.02.2021 | 12,87 | 13,10 | 12,61 | 12,84 | -1,23% | - |
| 09.02.2021 | 12,85 | 13,03 | 12,74 | 13,00 | -1,03% | - |
| 08.02.2021 | 13,15 | 13,35 | 13,08 | 13,13 | 1,47% | - |
| 05.02.2021 | 13,05 | 13,06 | 12,73 | 12,94 | -0,88% | - |
| 04.02.2021 | 12,67 | 13,06 | 12,51 | 13,06 | 1,04% | - |
| 03.02.2021 | 12,71 | 13,14 | 12,53 | 12,92 | 1,89% | - |
| 02.02.2021 | 12,54 | 12,72 | 12,44 | 12,68 | 2,09% | - |
| 01.02.2021 | 12,29 | 12,42 | 12,17 | 12,42 | 0,16% | - |
| 29.01.2021 | 12,35 | 12,40 | 12,13 | 12,40 | -1,20% | - |
| 28.01.2021 | 12,62 | 12,73 | 12,25 | 12,55 | 2,57% | - |
| 27.01.2021 | 12,45 | 12,72 | 12,21 | 12,24 | -2,59% | - |
| 26.01.2021 | 12,77 | 12,81 | 12,38 | 12,56 | 2,57% | - |
| 25.01.2021 | 12,24 | 12,31 | 12,02 | 12,25 | -1,01% | - |
| 22.01.2021 | 12,22 | 12,67 | 12,13 | 12,37 | -3,55% | - |
| 21.01.2021 | 12,87 | 13,04 | 12,71 | 12,83 | -1,84% | - |
| 20.01.2021 | 13,13 | 13,13 | 12,86 | 13,07 | -0,08% | - |
| 19.01.2021 | 13,12 | 13,13 | 12,83 | 13,08 | -1,36% | - |
| 15.01.2021 | 13,38 | 13,39 | 12,99 | 13,26 | -2,68% | - |
| 14.01.2021 | 13,53 | 13,83 | 13,38 | 13,62 | 4,89% | - |
| 13.01.2021 | 13,37 | 13,46 | 12,97 | 12,99 | -2,70% | - |
| 12.01.2021 | 13,04 | 13,35 | 13,04 | 13,35 | 4,87% | - |
| 11.01.2021 | 12,86 | 12,88 | 12,73 | 12,73 | -3,67% | - |
| 08.01.2021 | 12,89 | 13,32 | 12,61 | 13,21 | 5,22% | - |
| 07.01.2021 | 12,49 | 12,98 | 12,37 | 12,56 | -3,42% | - |
| 06.01.2021 | 12,67 | 13,13 | 12,52 | 13,00 | 0,66% | - |
| 05.01.2021 | 12,59 | 12,96 | 12,59 | 12,92 | -0,96% | - |
| 04.01.2021 | 13,19 | 13,41 | 13,01 | 13,04 | -2,61% | - |
| 31.12.2020 | 13,32 | 13,69 | 13,26 | 13,39 | 0,49% | - |
| 30.12.2020 | 13,01 | 13,41 | 13,01 | 13,33 | -0,78% | - |
| 29.12.2020 | 13,40 | 13,50 | 13,40 | 13,43 | 3,27% | - |
| 28.12.2020 | 13,24 | 13,27 | 13,01 | 13,01 | -9,28% | - |
| 24.12.2020 | 13,24 | 14,34 | 12,91 | 14,34 | 8,23% | - |
| 23.12.2020 | 13,22 | 13,33 | 13,02 | 13,25 | 0,68% | - |
| 22.12.2020 | 13,31 | 13,31 | 13,12 | 13,16 | -0,11% | - |
| 21.12.2020 | 13,10 | 13,34 | 13,10 | 13,17 | -2,44% | - |
| 18.12.2020 | 13,52 | 13,71 | 13,25 | 13,50 | -0,11% | - |
| 17.12.2020 | 13,62 | 13,92 | 13,27 | 13,52 | 0,48% | - |
| 16.12.2020 | 13,02 | 13,65 | 12,98 | 13,45 | 1,32% | - |
| 15.12.2020 | 13,18 | 13,34 | 13,06 | 13,28 | 0,87% | - |
| 14.12.2020 | 13,22 | 13,26 | 13,16 | 13,16 | 0,50% | - |
| 11.12.2020 | 13,26 | 13,49 | 12,99 | 13,10 | -0,38% | - |
| 10.12.2020 | 12,85 | 13,21 | 12,85 | 13,15 | 4,57% | - |
| 09.12.2020 | 12,76 | 13,02 | 12,57 | 12,57 | -3,72% | - |
| 08.12.2020 | 13,13 | 13,13 | 13,06 | 13,06 | 3,20% | - |
| 07.12.2020 | 13,08 | 13,19 | 12,65 | 12,65 | -2,24% | - |
| 04.12.2020 | 12,82 | 13,09 | 12,65 | 12,94 | 1,17% | - |
| 03.12.2020 | 12,54 | 12,90 | 12,54 | 12,79 | 2,85% | - |
| 02.12.2020 | 12,45 | 12,57 | 12,19 | 12,44 | -0,04% | - |
| 01.12.2020 | 12,31 | 12,46 | 12,18 | 12,44 | 3,49% | - |
| 30.11.2020 | 12,15 | 12,15 | 12,00 | 12,02 | -2,71% | - |
| 27.11.2020 | 12,20 | 12,38 | 11,92 | 12,36 | 1,65% | - |
| 25.11.2020 | 12,03 | 12,16 | 11,84 | 12,16 | 1,63% | - |
| 24.11.2020 | 11,61 | 11,96 | 11,61 | 11,96 | 1,92% | - |
| 23.11.2020 | 11,77 | 11,79 | 11,71 | 11,74 | -0,64% | - |
| 20.11.2020 | 11,91 | 11,91 | 11,62 | 11,81 | -1,46% | - |
| 19.11.2020 | 11,97 | 12,26 | 11,77 | 11,99 | 0,67% | - |
| 18.11.2020 | 12,13 | 12,13 | 11,76 | 11,91 | -1,12% | - |
| 17.11.2020 | 11,80 | 12,07 | 11,80 | 12,04 | 4,33% | - |
| 16.11.2020 | 11,77 | 11,81 | 11,54 | 11,54 | -0,56% | - |
| 13.11.2020 | 11,21 | 11,70 | 11,19 | 11,61 | 2,43% | - |
| 12.11.2020 | 11,51 | 11,63 | 11,06 | 11,33 | -2,37% | - |
| 11.11.2020 | 11,75 | 11,75 | 11,47 | 11,61 | -0,85% | - |
| 10.11.2020 | 11,78 | 12,01 | 11,51 | 11,71 | -0,13% | - |
| 09.11.2020 | 12,00 | 12,00 | 11,72 | 11,72 | 0,09% | - |
| 06.11.2020 | 11,30 | 11,71 | 11,18 | 11,71 | 4,27% | - |
| 05.11.2020 | 11,30 | 11,47 | 10,91 | 11,23 | 5,64% | - |
| 04.11.2020 | 10,38 | 10,85 | 10,38 | 10,63 | 3,45% | - |
| 03.11.2020 | 10,33 | 10,47 | 9,88 | 10,28 | 0,98% | - |
| 02.11.2020 | 10,24 | 10,45 | 10,14 | 10,18 | 0,84% | - |
| 30.10.2020 | 10,14 | 10,21 | 9,93 | 10,09 | -0,98% | - |
| 29.10.2020 | 9,98 | 10,41 | 9,98 | 10,19 | -2,58% | - |
| 28.10.2020 | 10,57 | 10,70 | 10,32 | 10,46 | -3,99% | - |
| 27.10.2020 | 11,13 | 11,14 | 10,78 | 10,90 | -1,71% | - |
| 26.10.2020 | 11,18 | 11,18 | 10,88 | 11,09 | -0,23% | - |
| 23.10.2020 | 11,19 | 11,23 | 11,07 | 11,11 | -1,02% | - |
| 22.10.2020 | 11,38 | 11,41 | 10,96 | 11,23 | -0,80% | - |
| 21.10.2020 | 11,31 | 11,42 | 10,92 | 11,32 | 1,43% | - |
| 20.10.2020 | 11,14 | 11,35 | 11,02 | 11,16 | 1,64% | - |
| 19.10.2020 | 10,91 | 11,14 | 10,91 | 10,98 | 0,00% | - |
| 16.10.2020 | 10,80 | 11,08 | 10,80 | 10,98 | -0,90% | - |
| 15.10.2020 | 10,97 | 11,10 | 10,84 | 11,08 | 0,05% | - |
| 14.10.2020 | 11,08 | 11,13 | 10,88 | 11,07 | -0,27% | - |
| 13.10.2020 | 11,06 | 11,26 | 10,85 | 11,10 | 0,05% | - |
| 12.10.2020 | 11,17 | 11,39 | 11,07 | 11,10 | 1,74% | - |
| 09.10.2020 | 11,00 | 11,21 | 10,71 | 10,91 | 0,69% | - |
| 08.10.2020 | 10,56 | 10,88 | 10,48 | 10,83 | 1,83% | - |
| 07.10.2020 | 10,71 | 10,84 | 10,39 | 10,64 | 0,00% | - |
| 06.10.2020 | 11,52 | 11,52 | 10,62 | 10,64 | -1,35% | - |
| 05.10.2020 | 10,51 | 10,79 | 10,40 | 10,78 | 3,21% | - |