First Trust Specialty Finance and Financial Opportunities Fund
[WKN: A0YDNQ | ISIN: US33733G1094]
Aktienkurse
3,950$
Echtzeit-Aktienkurs First Trust Specialty Finance and Financial Opportunities Fund
Bid:
Ask:
Aktienkurse zur First Trust Specialty Finance and Financial Opportunities Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 4,15 | 4,18 | 4,15 | 4,15 | 0,00% | 15.498,00 |
| 26.06.2025 | 4,10 | 4,16 | 4,10 | 4,15 | 1,22% | 128.250,00 |
| 25.06.2025 | 4,13 | 4,13 | 4,09 | 4,10 | -0,24% | 65.339,00 |
| 24.06.2025 | 4,14 | 4,15 | 4,11 | 4,11 | 0,49% | 12.631,00 |
| 23.06.2025 | 4,10 | 4,13 | 4,06 | 4,09 | -0,49% | 54.904,00 |
| 20.06.2025 | 4,15 | 4,15 | 4,11 | 4,11 | -0,24% | 20.954,00 |
| 18.06.2025 | 4,08 | 4,14 | 4,08 | 4,12 | 1,10% | 32.611,00 |
| 17.06.2025 | 4,06 | 4,08 | 4,06 | 4,08 | 0,12% | 6.927,00 |
| 16.06.2025 | 4,10 | 4,12 | 4,06 | 4,07 | -1,21% | 62.346,00 |
| 13.06.2025 | 4,17 | 4,17 | 4,10 | 4,12 | -0,48% | 14.446,00 |
| 12.06.2025 | 4,14 | 4,16 | 4,12 | 4,14 | -0,31% | 29.341,00 |
| 11.06.2025 | 4,18 | 4,20 | 4,15 | 4,15 | -0,22% | 12.536,00 |
| 10.06.2025 | 4,16 | 4,18 | 4,16 | 4,16 | 0,53% | 8.148,00 |
| 09.06.2025 | 4,13 | 4,17 | 4,11 | 4,14 | 0,73% | 33.862,00 |
| 06.06.2025 | 4,25 | 4,25 | 4,07 | 4,11 | 2,75% | 162.331,00 |
| 05.06.2025 | 4,05 | 4,05 | 3,98 | 4,00 | -1,23% | 18.771,00 |
| 04.06.2025 | 4,00 | 4,06 | 4,00 | 4,05 | 1,25% | 17.045,00 |
| 03.06.2025 | 3,99 | 4,01 | 3,99 | 4,00 | -0,50% | 3.444,00 |
| 02.06.2025 | 4,06 | 4,07 | 3,97 | 4,02 | 0,00% | 36.895,00 |
| 30.05.2025 | 4,09 | 4,09 | 4,00 | 4,02 | -2,19% | 58.123,00 |
| 29.05.2025 | 4,05 | 4,11 | 4,00 | 4,11 | 3,01% | 55.568,00 |
| 28.05.2025 | 3,98 | 4,01 | 3,98 | 3,99 | 0,50% | 10.843,00 |
| 27.05.2025 | 3,95 | 4,01 | 3,95 | 3,97 | 0,89% | 25.314,00 |
| 23.05.2025 | 3,99 | 3,99 | 3,94 | 3,94 | -1,38% | 5.363,00 |
| 22.05.2025 | 3,95 | 4,25 | 3,93 | 3,99 | -1,97% | 36.373,00 |
| 21.05.2025 | 4,09 | 4,14 | 4,06 | 4,07 | -0,73% | 47.138,00 |
| 20.05.2025 | 4,09 | 4,16 | 4,09 | 4,10 | 0,00% | 27.767,00 |
| 19.05.2025 | 4,04 | 4,10 | 4,04 | 4,10 | 1,36% | 15.601,00 |
| 16.05.2025 | 4,01 | 4,07 | 4,01 | 4,05 | 1,13% | 31.064,00 |
| 15.05.2025 | 4,10 | 4,10 | 4,00 | 4,00 | -0,50% | 17.975,00 |
| 14.05.2025 | 4,00 | 4,06 | 4,00 | 4,02 | 0,50% | 17.536,00 |
| 13.05.2025 | 4,00 | 4,04 | 3,98 | 4,00 | 0,50% | 35.692,00 |
| 12.05.2025 | 3,93 | 4,00 | 3,90 | 3,98 | 2,58% | 40.843,00 |
| 09.05.2025 | 3,86 | 3,94 | 3,85 | 3,88 | 0,78% | 62.813,00 |
| 08.05.2025 | 3,88 | 3,88 | 3,82 | 3,85 | 0,65% | 21.238,00 |
| 07.05.2025 | 3,88 | 3,88 | 3,81 | 3,83 | -0,13% | 82.366,00 |
| 06.05.2025 | 3,86 | 3,86 | 3,76 | 3,83 | 0,00% | 40.975,00 |
| 05.05.2025 | 3,83 | 3,89 | 3,83 | 3,83 | -1,03% | 23.221,00 |
| 02.05.2025 | 3,89 | 3,92 | 3,84 | 3,87 | 0,00% | 17.138,00 |
| 01.05.2025 | 3,86 | 3,95 | 3,84 | 3,87 | 0,00% | 27.462,00 |
| 30.04.2025 | 3,95 | 3,95 | 3,77 | 3,87 | -1,15% | 58.095,00 |
| 29.04.2025 | 3,96 | 3,96 | 3,90 | 3,92 | -0,63% | 40.253,00 |
| 28.04.2025 | 3,96 | 3,96 | 3,89 | 3,94 | 0,05% | 23.901,00 |
| 25.04.2025 | 3,91 | 3,94 | 3,90 | 3,94 | 1,23% | 8.044,00 |
| 24.04.2025 | 3,88 | 3,90 | 3,84 | 3,89 | 0,52% | 19.094,00 |
| 23.04.2025 | 3,85 | 3,88 | 3,85 | 3,87 | 2,65% | 12.273,00 |
| 22.04.2025 | 3,77 | 3,79 | 3,71 | 3,77 | 1,07% | 37.473,00 |
| 21.04.2025 | 3,80 | 3,80 | 3,71 | 3,73 | -3,12% | 25.346,00 |
| 17.04.2025 | 3,80 | 3,87 | 3,79 | 3,85 | 2,12% | 24.715,00 |
| 16.04.2025 | 3,76 | 3,81 | 3,75 | 3,77 | -0,26% | 19.739,00 |
| 15.04.2025 | 3,83 | 3,83 | 3,74 | 3,78 | -0,08% | 38.609,00 |
| 14.04.2025 | 3,72 | 3,79 | 3,72 | 3,78 | 3,08% | 31.354,00 |
| 11.04.2025 | 3,61 | 3,82 | 3,61 | 3,67 | -0,81% | 20.786,00 |
| 10.04.2025 | 3,79 | 3,79 | 3,66 | 3,70 | -2,12% | 11.739,00 |
| 09.04.2025 | 3,39 | 3,80 | 3,39 | 3,78 | 4,42% | 89.097,00 |
| 08.04.2025 | 3,74 | 3,82 | 3,59 | 3,62 | -0,82% | 87.672,00 |
| 07.04.2025 | 3,53 | 3,79 | 3,53 | 3,65 | -5,44% | 43.825,00 |
| 04.04.2025 | 4,07 | 4,07 | 3,71 | 3,86 | -7,21% | 110.027,00 |
| 03.04.2025 | 4,34 | 4,34 | 4,15 | 4,16 | -2,80% | 63.788,00 |
| 02.04.2025 | 4,26 | 4,32 | 4,26 | 4,28 | 0,00% | 6.443,00 |
| 01.04.2025 | 4,32 | 4,32 | 4,26 | 4,28 | -0,47% | 23.989,00 |
| 31.03.2025 | 4,27 | 4,31 | 4,26 | 4,30 | 0,00% | 16.496,00 |
| 28.03.2025 | 4,34 | 4,34 | 4,29 | 4,30 | -0,92% | 36.632,00 |
| 27.03.2025 | 4,36 | 4,36 | 4,31 | 4,34 | 0,79% | 21.141,00 |
| 26.03.2025 | 4,33 | 4,34 | 4,30 | 4,31 | -0,32% | 6.944,00 |
| 25.03.2025 | 4,29 | 4,37 | 4,29 | 4,32 | 0,23% | 61.137,00 |
| 24.03.2025 | 4,29 | 4,34 | 4,29 | 4,31 | 1,41% | 21.090,00 |
| 21.03.2025 | 4,34 | 4,34 | 4,25 | 4,25 | -1,39% | 75.803,00 |
| 20.03.2025 | 4,29 | 4,33 | 4,28 | 4,31 | 0,94% | 19.684,00 |
| 19.03.2025 | 4,25 | 4,29 | 4,25 | 4,27 | 0,71% | 31.996,00 |
| 18.03.2025 | 4,20 | 4,24 | 4,20 | 4,24 | 1,44% | 7.387,00 |
| 17.03.2025 | 4,13 | 4,22 | 4,13 | 4,18 | 0,72% | 21.633,00 |
| 14.03.2025 | 4,14 | 4,16 | 4,12 | 4,15 | 0,73% | 14.363,00 |
| 13.03.2025 | 4,18 | 4,18 | 4,10 | 4,12 | -1,20% | 14.816,00 |
| 12.03.2025 | 4,20 | 4,22 | 4,16 | 4,17 | -0,24% | 21.627,00 |
| 11.03.2025 | 4,21 | 4,26 | 4,18 | 4,18 | -0,95% | 43.862,00 |
| 10.03.2025 | 4,25 | 4,26 | 4,22 | 4,22 | -0,94% | 43.027,00 |
| 07.03.2025 | 4,23 | 4,27 | 4,21 | 4,26 | 0,47% | 55.709,00 |
| 06.03.2025 | 4,28 | 4,30 | 4,21 | 4,24 | -1,62% | 35.449,00 |
| 05.03.2025 | 4,40 | 4,40 | 4,30 | 4,31 | -2,05% | 27.079,00 |
| 04.03.2025 | 4,45 | 4,47 | 4,38 | 4,40 | -1,12% | 44.310,00 |
| 03.03.2025 | 4,47 | 4,49 | 4,44 | 4,45 | 0,91% | 36.858,00 |
| 28.02.2025 | 4,47 | 4,50 | 4,40 | 4,41 | 0,00% | 59.514,00 |
| 27.02.2025 | 4,47 | 4,47 | 4,39 | 4,41 | 0,46% | 53.056,00 |
| 26.02.2025 | 4,42 | 4,48 | 4,39 | 4,39 | -0,68% | 37.071,00 |
| 25.02.2025 | 4,43 | 4,48 | 4,42 | 4,42 | -1,34% | 31.356,00 |
| 24.02.2025 | 4,50 | 4,50 | 4,42 | 4,48 | -2,80% | 32.224,00 |
| 21.02.2025 | 4,62 | 4,64 | 4,54 | 4,61 | 0,63% | 75.127,00 |
| 20.02.2025 | 4,53 | 4,63 | 4,53 | 4,58 | 1,10% | 57.009,00 |
| 19.02.2025 | 4,50 | 4,55 | 4,50 | 4,53 | 0,67% | 19.571,00 |
| 18.02.2025 | 4,48 | 4,52 | 4,45 | 4,50 | 0,00% | 90.657,00 |
| 14.02.2025 | 4,50 | 4,50 | 4,48 | 4,50 | 1,81% | 13.915,00 |
| 13.02.2025 | 4,49 | 4,50 | 4,42 | 4,42 | -2,75% | 59.803,00 |
| 12.02.2025 | 4,41 | 4,55 | 4,40 | 4,55 | 2,60% | 19.858,00 |
| 11.02.2025 | 4,42 | 4,48 | 4,42 | 4,43 | -0,23% | 27.329,00 |
| 10.02.2025 | 4,47 | 4,48 | 4,44 | 4,44 | -0,22% | 25.652,00 |
| 07.02.2025 | 4,44 | 4,51 | 4,44 | 4,45 | 0,00% | 25.128,00 |
| 06.02.2025 | 4,50 | 4,50 | 4,44 | 4,45 | 0,23% | 24.819,00 |
| 05.02.2025 | 4,53 | 4,53 | 4,42 | 4,44 | -0,67% | 25.723,00 |
| 04.02.2025 | 4,47 | 4,49 | 4,46 | 4,47 | 0,68% | 19.316,00 |