49,106$
0,49%
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 |
|---|---|---|---|---|---|---|
| 28.04.2022 | 45,96 | 46,12 | 45,96 | 46,12 | 1,70% | 1.839,00 |
| 27.04.2022 | 45,35 | 45,35 | 45,35 | 45,35 | 0,03% | 65,00 |
| 26.04.2022 | 45,80 | 45,80 | 45,34 | 45,34 | -2,22% | 167,00 |
| 25.04.2022 | 45,62 | 46,37 | 45,45 | 46,37 | 0,19% | 1.991,00 |
| 22.04.2022 | 46,58 | 46,58 | 46,28 | 46,28 | -2,94% | 420,00 |
| 21.04.2022 | 48,72 | 48,72 | 47,68 | 47,68 | -1,66% | 613,00 |
| 20.04.2022 | 48,58 | 48,58 | 48,40 | 48,49 | 0,71% | 820,00 |
| 19.04.2022 | 48,10 | 48,15 | 48,10 | 48,15 | 1,68% | 336,00 |
| 18.04.2022 | 47,50 | 47,50 | 47,35 | 47,35 | -0,08% | 205,00 |
| 14.04.2022 | 47,54 | 47,54 | 47,39 | 47,39 | 1,04% | 1.733,00 |
| 11.04.2022 | 47,34 | 47,35 | 46,90 | 46,90 | -0,62% | 10.982,00 |
| 08.04.2022 | 47,41 | 47,41 | 47,20 | 47,20 | 0,73% | 698,00 |
| 06.04.2022 | 46,93 | 46,93 | 46,85 | 46,85 | -0,93% | 887,00 |
| 05.04.2022 | 47,29 | 47,29 | 47,29 | 47,29 | -1,55% | 100,00 |
| 04.04.2022 | 47,93 | 48,04 | 47,93 | 48,04 | -0,06% | 438,00 |
| 01.04.2022 | 48,09 | 48,09 | 48,07 | 48,07 | -2,25% | 431,00 |
| 29.03.2022 | 48,70 | 49,17 | 48,70 | 49,17 | 1,60% | 440,00 |
| 28.03.2022 | 48,04 | 48,40 | 48,04 | 48,40 | 0,12% | 579,00 |
| 24.03.2022 | 47,95 | 48,34 | 47,95 | 48,34 | 1,19% | 237,00 |
| 23.03.2022 | 47,77 | 47,77 | 47,77 | 47,77 | -0,55% | 285,00 |
| 21.03.2022 | 48,00 | 48,24 | 47,91 | 48,03 | 0,00% | 833,00 |
| 18.03.2022 | 47,49 | 48,04 | 47,49 | 48,04 | 0,64% | 456,00 |
| 17.03.2022 | 47,26 | 47,73 | 47,26 | 47,73 | 1,69% | 5.801,00 |
| 16.03.2022 | 46,17 | 46,94 | 46,17 | 46,94 | 2,84% | 472,00 |
| 14.03.2022 | 46,45 | 46,45 | 45,64 | 45,64 | -1,41% | 699,00 |
| 10.03.2022 | 45,31 | 46,30 | 45,31 | 46,30 | -0,01% | 337,00 |
| 09.03.2022 | 46,15 | 46,55 | 46,15 | 46,30 | 2,27% | 1.132,00 |
| 08.03.2022 | 45,82 | 45,82 | 45,25 | 45,27 | -0,29% | 408,00 |
| 07.03.2022 | 46,39 | 46,39 | 45,41 | 45,41 | -2,86% | 717,00 |
| 04.03.2022 | 46,54 | 46,74 | 46,54 | 46,74 | -1,29% | 244,00 |
| 03.03.2022 | 47,08 | 47,35 | 47,08 | 47,35 | -0,48% | 331,00 |
| 02.03.2022 | 46,92 | 47,58 | 46,80 | 47,58 | 0,72% | 576,00 |
| 25.02.2022 | 47,01 | 47,24 | 47,01 | 47,24 | 2,60% | 823,00 |
| 24.02.2022 | 44,93 | 46,04 | 44,93 | 46,04 | 1,05% | 875,00 |
| 23.02.2022 | 46,01 | 46,01 | 45,56 | 45,56 | -1,63% | 1.042,00 |
| 22.02.2022 | 47,02 | 47,13 | 46,32 | 46,32 | -1,11% | 990,00 |
| 18.02.2022 | 46,89 | 46,89 | 46,84 | 46,84 | -0,75% | 223,00 |
| 17.02.2022 | 47,44 | 47,44 | 47,19 | 47,19 | -1,71% | 617,00 |
| 15.02.2022 | 47,60 | 48,01 | 47,60 | 48,01 | 1,76% | 427,00 |
| 14.02.2022 | 47,17 | 47,19 | 47,17 | 47,18 | -0,78% | 983,00 |
| 11.02.2022 | 48,22 | 48,22 | 47,55 | 47,55 | -1,17% | 428,00 |
| 10.02.2022 | 48,92 | 49,00 | 48,12 | 48,12 | -1,13% | 1.218,00 |
| 09.02.2022 | 48,63 | 48,75 | 48,63 | 48,67 | 1,28% | 721,00 |
| 08.02.2022 | 47,98 | 48,05 | 47,98 | 48,05 | 1,45% | 2.012,00 |
| 07.02.2022 | 47,27 | 47,36 | 47,27 | 47,36 | 0,18% | 447,00 |
| 04.02.2022 | 46,96 | 47,65 | 46,93 | 47,28 | 0,01% | 6.181,00 |
| 03.02.2022 | 47,50 | 47,68 | 47,27 | 47,27 | -0,08% | 503,00 |
| 01.02.2022 | 47,08 | 47,31 | 47,08 | 47,31 | 2,40% | 4.927,00 |
| 28.01.2022 | 45,47 | 46,20 | 45,16 | 46,20 | 1,58% | 28.948,00 |
| 27.01.2022 | 46,45 | 46,45 | 45,29 | 45,48 | -0,92% | 1.531,00 |
| 26.01.2022 | 46,72 | 46,72 | 45,90 | 45,90 | -1,27% | 1.186,00 |
| 25.01.2022 | 46,51 | 46,51 | 46,49 | 46,49 | 0,29% | 206,00 |
| 24.01.2022 | 45,08 | 46,36 | 44,91 | 46,36 | -1,71% | 19.124,00 |
| 21.01.2022 | 47,16 | 47,16 | 47,16 | 47,16 | -2,79% | 164,00 |
| 20.01.2022 | 48,49 | 48,52 | 48,49 | 48,52 | 1,12% | 339,00 |
| 19.01.2022 | 48,57 | 48,57 | 47,98 | 47,98 | -1,28% | 830,00 |
| 18.01.2022 | 48,60 | 48,60 | 48,60 | 48,60 | -2,10% | 160,00 |
| 13.01.2022 | 49,95 | 49,95 | 49,39 | 49,65 | -0,42% | 6.847,00 |
| 12.01.2022 | 49,77 | 49,85 | 49,77 | 49,85 | 0,52% | 1.172,00 |
| 11.01.2022 | 49,34 | 49,60 | 49,34 | 49,60 | 1,21% | 2.969,00 |
| 10.01.2022 | 48,85 | 49,09 | 48,85 | 49,00 | -1,13% | 729,00 |
| 07.01.2022 | 49,92 | 49,92 | 49,56 | 49,56 | -0,44% | 732,00 |
| 06.01.2022 | 49,47 | 49,96 | 49,36 | 49,78 | -1,17% | 1.121,00 |
| 05.01.2022 | 50,58 | 50,67 | 50,37 | 50,37 | -0,30% | 2.158,00 |
| 04.01.2022 | 50,52 | 50,52 | 50,52 | 50,52 | 0,62% | 135,00 |
| 03.01.2022 | 50,65 | 50,76 | 50,07 | 50,21 | -0,26% | 33.464,00 |
| 31.12.2021 | 50,34 | 50,34 | 50,34 | 50,34 | -1,22% | 359,00 |
| 30.12.2021 | 51,19 | 51,19 | 50,72 | 50,96 | 0,75% | 2.088,00 |
| 29.12.2021 | 50,54 | 50,58 | 50,54 | 50,58 | 0,10% | 422,00 |
| 27.12.2021 | 50,41 | 50,53 | 50,41 | 50,53 | 1,20% | 163,00 |
| 23.12.2021 | 48,94 | 49,93 | 48,94 | 49,93 | 0,65% | 1.677,00 |
| 22.12.2021 | 48,56 | 49,61 | 48,56 | 49,61 | 0,86% | 716,00 |
| 21.12.2021 | 48,65 | 49,19 | 48,65 | 49,19 | 2,39% | 842,00 |
| 20.12.2021 | 48,18 | 48,18 | 47,79 | 48,04 | -1,69% | 308,00 |
| 17.12.2021 | 48,92 | 49,14 | 48,82 | 48,86 | -0,49% | 922,00 |
| 16.12.2021 | 49,26 | 49,26 | 49,11 | 49,11 | 0,49% | 220,00 |
| 14.12.2021 | 48,99 | 49,02 | 48,87 | 48,87 | -0,70% | 490,00 |
| 13.12.2021 | 49,75 | 49,75 | 49,21 | 49,21 | -0,99% | 487,00 |
| 10.12.2021 | 49,55 | 49,70 | 49,55 | 49,70 | 0,10% | 976,00 |
| 09.12.2021 | 49,95 | 49,95 | 49,65 | 49,65 | -1,21% | 847,00 |
| 08.12.2021 | 49,98 | 50,39 | 49,98 | 50,26 | 0,59% | 1.194,00 |
| 07.12.2021 | 50,21 | 50,21 | 49,97 | 49,97 | 3,07% | 290,00 |
| 03.12.2021 | 48,36 | 48,48 | 48,25 | 48,48 | -1,07% | 27.098,00 |
| 02.12.2021 | 48,92 | 49,16 | 48,72 | 49,01 | 2,13% | 1.712,00 |
| 01.12.2021 | 49,54 | 49,73 | 47,99 | 47,99 | -1,41% | 407,00 |
| 30.11.2021 | 48,67 | 48,67 | 48,67 | 48,67 | -3,07% | 218,00 |
| 29.11.2021 | 50,23 | 50,23 | 50,21 | 50,21 | -1,89% | 651,00 |
| 24.11.2021 | 50,81 | 51,18 | 50,81 | 51,18 | 0,10% | 371,00 |
| 23.11.2021 | 50,86 | 51,13 | 50,78 | 51,13 | -0,06% | 3.777,00 |
| 19.11.2021 | 51,05 | 51,54 | 51,05 | 51,16 | -0,47% | 2.244,00 |
| 18.11.2021 | 51,60 | 51,60 | 51,40 | 51,40 | -0,22% | 320,00 |
| 17.11.2021 | 51,47 | 51,51 | 51,47 | 51,51 | -0,68% | 255,00 |
| 16.11.2021 | 51,57 | 51,86 | 51,57 | 51,86 | 0,10% | 135,00 |
| 15.11.2021 | 51,76 | 51,81 | 51,69 | 51,81 | 0,06% | 553,00 |
| 12.11.2021 | 51,53 | 51,78 | 51,53 | 51,78 | 1,23% | 1.816,00 |
| 10.11.2021 | 51,53 | 51,70 | 51,15 | 51,15 | -0,80% | 2.553,00 |
| 09.11.2021 | 51,57 | 51,68 | 51,43 | 51,56 | 1,12% | 8.757,00 |
| 04.11.2021 | 50,99 | 50,99 | 50,99 | 50,99 | 1,04% | 330,00 |
| 01.11.2021 | 50,48 | 50,48 | 50,47 | 50,47 | 1,02% | 1.164,00 |
| 29.10.2021 | 49,94 | 49,95 | 49,88 | 49,95 | 0,59% | 1.043,00 |