15,469$
-0,20%
Echtzeit-Aktienkurs First Trust High Income Long Short Fund
Bid:
Ask:
Aktienkurse zur First Trust High Income Long Short Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.07.2024 | 12,49 | 12,49 | 12,22 | 12,22 | -1,85% | 809.088,00 |
| 18.07.2024 | 12,45 | 12,50 | 12,44 | 12,45 | 0,24% | 155.745,00 |
| 17.07.2024 | 12,52 | 12,59 | 12,39 | 12,42 | -1,27% | 113.729,00 |
| 16.07.2024 | 12,50 | 12,63 | 12,46 | 12,58 | 0,82% | 194.281,00 |
| 15.07.2024 | 12,41 | 12,48 | 12,40 | 12,48 | 0,87% | 119.239,00 |
| 12.07.2024 | 12,27 | 12,37 | 12,25 | 12,37 | 0,81% | 217.439,00 |
| 11.07.2024 | 12,31 | 12,40 | 12,27 | 12,27 | -0,32% | 110.877,00 |
| 10.07.2024 | 12,35 | 12,39 | 12,31 | 12,31 | -0,08% | 132.610,00 |
| 09.07.2024 | 12,26 | 12,35 | 12,26 | 12,32 | 0,24% | 119.269,00 |
| 08.07.2024 | 12,25 | 12,29 | 12,22 | 12,29 | 0,66% | 112.117,00 |
| 05.07.2024 | 12,17 | 12,23 | 12,15 | 12,21 | 0,16% | 116.977,00 |
| 03.07.2024 | 12,23 | 12,25 | 12,18 | 12,19 | -0,41% | 54.108,00 |
| 02.07.2024 | 12,21 | 12,26 | 12,21 | 12,24 | 0,16% | 173.677,00 |
| 01.07.2024 | 12,23 | 12,26 | 12,20 | 12,22 | -0,97% | 196.384,00 |
| 28.06.2024 | 12,19 | 12,38 | 12,19 | 12,34 | 1,06% | 220.664,00 |
| 27.06.2024 | 12,23 | 12,27 | 12,17 | 12,21 | 0,16% | 115.364,00 |
| 26.06.2024 | 12,25 | 12,25 | 12,11 | 12,19 | -0,33% | 127.887,00 |
| 25.06.2024 | 12,15 | 12,23 | 12,12 | 12,23 | 1,07% | 68.089,00 |
| 24.06.2024 | 12,08 | 12,15 | 12,08 | 12,10 | 0,00% | 44.710,00 |
| 21.06.2024 | 12,12 | 12,16 | 12,07 | 12,10 | -0,49% | 101.709,00 |
| 20.06.2024 | 12,15 | 12,19 | 12,11 | 12,16 | 0,58% | 145.447,00 |
| 18.06.2024 | 12,12 | 12,17 | 12,09 | 12,09 | -0,41% | 91.965,00 |
| 17.06.2024 | 12,21 | 12,21 | 12,11 | 12,14 | -0,08% | 141.024,00 |
| 14.06.2024 | 12,19 | 12,24 | 12,12 | 12,15 | -0,37% | 93.561,00 |
| 13.06.2024 | 12,26 | 12,27 | 12,19 | 12,20 | -0,12% | 88.878,00 |
| 12.06.2024 | 12,18 | 12,23 | 12,16 | 12,21 | 0,37% | 143.951,00 |
| 11.06.2024 | 12,18 | 12,18 | 12,13 | 12,17 | -0,04% | 77.052,00 |
| 10.06.2024 | 12,11 | 12,17 | 12,09 | 12,17 | 0,58% | 54.137,00 |
| 07.06.2024 | 12,08 | 12,11 | 12,05 | 12,10 | 0,08% | 75.455,00 |
| 06.06.2024 | 11,99 | 12,10 | 11,99 | 12,09 | 0,27% | 83.951,00 |
| 05.06.2024 | 12,04 | 12,08 | 12,00 | 12,06 | 0,57% | 64.092,00 |
| 04.06.2024 | 11,95 | 12,04 | 11,88 | 11,99 | 0,25% | 135.847,00 |
| 03.06.2024 | 12,02 | 12,04 | 11,93 | 11,96 | -0,75% | 120.173,00 |
| 31.05.2024 | 11,95 | 12,05 | 11,93 | 12,05 | 1,35% | 182.311,00 |
| 30.05.2024 | 11,81 | 11,90 | 11,77 | 11,89 | 1,02% | 86.574,00 |
| 29.05.2024 | 11,83 | 11,90 | 11,74 | 11,77 | -0,76% | 69.312,00 |
| 28.05.2024 | 11,82 | 11,89 | 11,82 | 11,86 | 0,00% | 68.721,00 |
| 24.05.2024 | 11,81 | 12,00 | 11,80 | 11,86 | 0,68% | 47.560,00 |
| 23.05.2024 | 11,93 | 11,96 | 11,77 | 11,78 | -1,26% | 69.948,00 |
| 22.05.2024 | 11,87 | 11,98 | 11,87 | 11,93 | 0,17% | 65.374,00 |
| 21.05.2024 | 11,95 | 12,02 | 11,88 | 11,91 | -0,58% | 279.173,00 |
| 20.05.2024 | 11,98 | 11,98 | 11,96 | 11,98 | 0,25% | 59.827,00 |
| 17.05.2024 | 11,91 | 11,97 | 11,91 | 11,95 | 0,34% | 109.981,00 |
| 16.05.2024 | 11,86 | 11,92 | 11,86 | 11,91 | 0,42% | 114.211,00 |
| 15.05.2024 | 11,90 | 11,90 | 11,83 | 11,86 | 0,42% | 104.068,00 |
| 14.05.2024 | 11,82 | 11,82 | 11,75 | 11,81 | 0,08% | 142.984,00 |
| 13.05.2024 | 11,82 | 11,84 | 11,79 | 11,80 | 0,25% | 62.539,00 |
| 10.05.2024 | 11,80 | 11,83 | 11,77 | 11,77 | -0,38% | 42.391,00 |
| 09.05.2024 | 11,87 | 11,87 | 11,81 | 11,82 | -0,04% | 68.410,00 |
| 08.05.2024 | 11,78 | 11,88 | 11,78 | 11,82 | 0,00% | 111.102,00 |
| 07.05.2024 | 11,80 | 11,90 | 11,80 | 11,82 | 0,08% | 122.374,00 |
| 06.05.2024 | 11,75 | 11,85 | 11,73 | 11,81 | 0,60% | 90.183,00 |
| 03.05.2024 | 11,76 | 11,81 | 11,74 | 11,74 | 0,17% | 75.137,00 |
| 02.05.2024 | 11,68 | 11,73 | 11,61 | 11,72 | 0,60% | 105.494,00 |
| 01.05.2024 | 11,48 | 11,67 | 11,48 | 11,65 | -0,09% | 70.087,00 |
| 30.04.2024 | 11,69 | 11,70 | 11,65 | 11,66 | -0,26% | 124.110,00 |
| 29.04.2024 | 11,66 | 11,70 | 11,64 | 11,69 | 0,86% | 75.619,00 |
| 26.04.2024 | 11,59 | 11,59 | 11,55 | 11,59 | 0,43% | 47.821,00 |
| 25.04.2024 | 11,50 | 11,57 | 11,44 | 11,54 | -0,26% | 140.151,00 |
| 24.04.2024 | 11,65 | 11,67 | 11,51 | 11,57 | -0,43% | 98.115,00 |
| 23.04.2024 | 11,47 | 11,63 | 11,44 | 11,62 | 1,84% | 98.124,00 |
| 22.04.2024 | 11,35 | 11,44 | 11,34 | 11,41 | 0,53% | 91.988,00 |
| 19.04.2024 | 11,37 | 11,47 | 11,34 | 11,35 | -0,57% | 84.450,00 |
| 18.04.2024 | 11,43 | 11,50 | 11,41 | 11,42 | -0,39% | 99.280,00 |
| 17.04.2024 | 11,34 | 11,50 | 11,34 | 11,46 | 0,97% | 113.713,00 |
| 16.04.2024 | 11,28 | 11,41 | 11,28 | 11,35 | 0,18% | 111.120,00 |
| 15.04.2024 | 11,64 | 11,67 | 11,32 | 11,33 | -1,99% | 101.745,00 |
| 12.04.2024 | 11,53 | 11,56 | 11,53 | 11,56 | -0,17% | 206.250,00 |
| 11.04.2024 | 11,56 | 11,59 | 11,50 | 11,58 | 0,74% | 198.353,00 |
| 10.04.2024 | 11,54 | 11,56 | 11,49 | 11,50 | -0,82% | 54.249,00 |
| 09.04.2024 | 11,57 | 11,60 | 11,55 | 11,59 | 0,00% | 117.967,00 |
| 08.04.2024 | 11,55 | 11,60 | 11,55 | 11,59 | 0,09% | 70.718,00 |
| 05.04.2024 | 11,46 | 11,59 | 11,44 | 11,58 | 0,78% | 104.076,00 |
| 04.04.2024 | 11,65 | 11,65 | 11,48 | 11,49 | -1,03% | 140.884,00 |
| 03.04.2024 | 11,71 | 11,71 | 11,60 | 11,61 | -0,51% | 230.755,00 |
| 02.04.2024 | 11,71 | 11,72 | 11,65 | 11,67 | -0,60% | 64.333,00 |
| 01.04.2024 | 11,80 | 11,84 | 11,74 | 11,74 | -1,59% | 67.738,00 |
| 28.03.2024 | 12,02 | 12,06 | 11,93 | 11,93 | -1,00% | 148.560,00 |
| 27.03.2024 | 12,05 | 12,07 | 12,01 | 12,05 | 0,27% | 43.910,00 |
| 26.03.2024 | 11,94 | 12,05 | 11,89 | 12,02 | 0,58% | 165.845,00 |
| 25.03.2024 | 11,91 | 11,99 | 11,91 | 11,95 | -0,17% | 81.484,00 |
| 22.03.2024 | 11,99 | 11,99 | 11,95 | 11,97 | 0,17% | 65.528,00 |
| 21.03.2024 | 11,91 | 11,97 | 11,91 | 11,95 | 0,34% | 81.651,00 |
| 20.03.2024 | 11,86 | 11,91 | 11,83 | 11,91 | 0,59% | 76.738,00 |
| 19.03.2024 | 11,75 | 11,88 | 11,73 | 11,84 | 0,77% | 93.358,00 |
| 18.03.2024 | 11,78 | 11,78 | 11,72 | 11,75 | 0,09% | 99.680,00 |
| 15.03.2024 | 11,84 | 11,84 | 11,74 | 11,74 | 0,00% | 83.431,00 |
| 14.03.2024 | 11,82 | 11,82 | 11,69 | 11,74 | -0,38% | 82.402,00 |
| 13.03.2024 | 11,76 | 11,82 | 11,74 | 11,79 | 0,34% | 59.756,00 |
| 12.03.2024 | 11,73 | 11,78 | 11,72 | 11,75 | 0,13% | 85.772,00 |
| 11.03.2024 | 11,62 | 11,77 | 11,60 | 11,73 | -0,13% | 84.604,00 |
| 08.03.2024 | 11,80 | 11,82 | 11,74 | 11,75 | -0,17% | 73.677,00 |
| 07.03.2024 | 11,71 | 11,77 | 11,71 | 11,77 | 0,38% | 85.351,00 |
| 06.03.2024 | 11,73 | 11,76 | 11,70 | 11,72 | -0,09% | 101.538,00 |
| 05.03.2024 | 11,73 | 11,80 | 11,70 | 11,73 | -0,42% | 77.520,00 |
| 04.03.2024 | 11,78 | 11,83 | 11,75 | 11,78 | -0,17% | 73.462,00 |
| 01.03.2024 | 11,74 | 11,82 | 11,72 | 11,80 | -0,38% | 72.297,00 |
| 29.02.2024 | 11,75 | 11,85 | 11,73 | 11,85 | 0,89% | 97.666,00 |
| 28.02.2024 | 11,74 | 11,79 | 11,74 | 11,74 | -0,09% | 50.664,00 |
| 27.02.2024 | 11,80 | 11,80 | 11,75 | 11,75 | -0,17% | 46.931,00 |