100,390$
-1,36%
Echtzeitkurs First Trust Cloud Computing ETF
Bid:
Ask:
Aktienkurse zum First Trust Cloud Computing ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 98,39 | 102,31 | 98,21 | 102,02 | 4,28% | 183.305,00 |
| 23.04.2025 | 98,57 | 100,66 | 97,50 | 97,83 | 3,47% | 131.135,00 |
| 22.04.2025 | 93,28 | 95,14 | 93,03 | 94,55 | 2,59% | 112.727,00 |
| 21.04.2025 | 93,88 | 94,18 | 91,12 | 92,16 | -3,35% | 146.814,00 |
| 17.04.2025 | 96,20 | 96,24 | 94,65 | 95,35 | -0,34% | 100.660,00 |
| 16.04.2025 | 95,59 | 97,51 | 94,32 | 95,68 | -1,72% | 132.470,00 |
| 15.04.2025 | 96,87 | 98,10 | 96,87 | 97,35 | 0,83% | 61.130,00 |
| 14.04.2025 | 98,68 | 98,80 | 95,78 | 96,55 | 0,25% | 132.067,00 |
| 11.04.2025 | 95,53 | 96,56 | 93,53 | 96,31 | 0,47% | 176.660,00 |
| 10.04.2025 | 97,95 | 98,13 | 93,15 | 95,86 | -4,35% | 215.105,00 |
| 09.04.2025 | 88,77 | 100,80 | 88,77 | 100,22 | 12,03% | 357.659,00 |
| 08.04.2025 | 95,13 | 95,40 | 88,08 | 89,46 | -1,84% | 286.406,00 |
| 07.04.2025 | 86,16 | 95,26 | 85,38 | 91,14 | 0,46% | 744.969,00 |
| 04.04.2025 | 93,17 | 93,68 | 89,10 | 90,72 | -6,28% | 488.625,00 |
| 03.04.2025 | 99,48 | 100,26 | 96,66 | 96,80 | -7,87% | 280.363,00 |
| 02.04.2025 | 101,51 | 106,04 | 101,51 | 105,07 | 1,62% | 194.620,00 |
| 01.04.2025 | 101,86 | 103,50 | 100,91 | 103,40 | 1,14% | 403.842,00 |
| 31.03.2025 | 101,06 | 102,48 | 99,50 | 102,23 | -1,26% | 203.959,00 |
| 28.03.2025 | 105,92 | 106,26 | 102,77 | 103,53 | -2,93% | 173.082,00 |
| 27.03.2025 | 107,81 | 108,10 | 106,35 | 106,65 | -1,84% | 163.484,00 |
| 26.03.2025 | 111,46 | 111,46 | 108,25 | 108,65 | -2,83% | 87.196,00 |
| 25.03.2025 | 111,84 | 112,55 | 111,23 | 111,82 | 0,40% | 109.778,00 |
| 24.03.2025 | 110,70 | 111,56 | 110,48 | 111,38 | 2,62% | 157.156,00 |
| 21.03.2025 | 106,57 | 108,69 | 106,19 | 108,54 | 0,37% | 90.451,00 |
| 20.03.2025 | 107,58 | 109,66 | 107,58 | 108,14 | -0,76% | 215.441,00 |
| 19.03.2025 | 107,31 | 110,18 | 107,02 | 108,97 | 1,87% | 488.505,00 |
| 18.03.2025 | 107,73 | 107,82 | 105,72 | 106,97 | -1,56% | 136.717,00 |
| 17.03.2025 | 107,15 | 109,61 | 107,13 | 108,66 | 1,30% | 116.678,00 |
| 14.03.2025 | 105,54 | 107,67 | 105,30 | 107,27 | 3,67% | 194.771,00 |
| 13.03.2025 | 105,72 | 105,72 | 102,71 | 103,47 | -2,92% | 513.166,00 |
| 12.03.2025 | 107,66 | 108,20 | 105,15 | 106,58 | 1,36% | 322.961,00 |
| 11.03.2025 | 103,99 | 106,57 | 103,71 | 105,15 | 0,37% | 268.929,00 |
| 10.03.2025 | 107,53 | 107,78 | 103,44 | 104,76 | -5,01% | 533.324,00 |
| 07.03.2025 | 109,64 | 111,28 | 106,48 | 110,29 | -0,30% | 351.505,00 |
| 06.03.2025 | 113,22 | 114,86 | 110,25 | 110,62 | -5,01% | 153.656,00 |
| 05.03.2025 | 114,33 | 116,71 | 113,53 | 116,45 | 1,75% | 236.206,00 |
| 04.03.2025 | 112,82 | 116,12 | 110,84 | 114,45 | -0,24% | 774.975,00 |
| 03.03.2025 | 118,77 | 119,02 | 113,86 | 114,72 | -2,53% | 262.505,00 |
| 28.02.2025 | 116,09 | 117,71 | 114,78 | 117,70 | 0,64% | 384.717,00 |
| 27.02.2025 | 121,03 | 121,33 | 116,80 | 116,95 | -2,28% | 181.594,00 |
| 26.02.2025 | 119,18 | 121,21 | 119,12 | 119,68 | 1,24% | 192.662,00 |
| 25.02.2025 | 120,11 | 120,11 | 116,40 | 118,21 | -1,71% | 211.668,00 |
| 24.02.2025 | 122,03 | 122,06 | 117,89 | 120,27 | -1,24% | 610.519,00 |
| 21.02.2025 | 126,87 | 126,89 | 121,59 | 121,78 | -3,82% | 374.263,00 |
| 20.02.2025 | 128,72 | 128,72 | 124,75 | 126,62 | -1,75% | 169.921,00 |
| 19.02.2025 | 130,20 | 130,20 | 128,28 | 128,87 | -1,43% | 164.041,00 |
| 18.02.2025 | 129,96 | 130,78 | 128,81 | 130,74 | 1,03% | 129.097,00 |
| 14.02.2025 | 130,50 | 130,50 | 128,64 | 129,41 | -1,06% | 121.307,00 |
| 13.02.2025 | 130,71 | 130,84 | 129,46 | 130,79 | 0,98% | 133.229,00 |
| 12.02.2025 | 127,99 | 129,86 | 127,50 | 129,52 | 0,08% | 200.778,00 |
| 11.02.2025 | 130,41 | 130,62 | 128,78 | 129,42 | -1,34% | 128.271,00 |
| 10.02.2025 | 130,41 | 131,54 | 129,88 | 131,18 | 1,74% | 274.671,00 |
| 07.02.2025 | 130,09 | 131,04 | 128,53 | 128,94 | -0,20% | 229.956,00 |
| 06.02.2025 | 130,40 | 130,45 | 128,53 | 129,20 | -0,61% | 430.975,00 |
| 05.02.2025 | 128,97 | 129,99 | 128,08 | 129,99 | 0,76% | 263.940,00 |
| 04.02.2025 | 127,78 | 129,03 | 127,41 | 129,01 | 1,56% | 199.639,00 |
| 03.02.2025 | 124,60 | 127,75 | 124,47 | 127,03 | -1,01% | 240.008,00 |
| 31.01.2025 | 129,84 | 130,40 | 127,78 | 128,33 | 0,22% | 413.268,00 |
| 30.01.2025 | 128,10 | 129,04 | 127,27 | 128,05 | 0,43% | 137.143,00 |
| 29.01.2025 | 128,77 | 128,77 | 126,60 | 127,50 | -0,71% | 114.702,00 |
| 28.01.2025 | 124,57 | 128,80 | 123,00 | 128,41 | 3,79% | 500.119,00 |
| 27.01.2025 | 122,72 | 126,16 | 122,35 | 123,72 | -2,87% | 491.070,00 |
| 24.01.2025 | 127,91 | 128,65 | 127,01 | 127,38 | 0,50% | 155.346,00 |
| 23.01.2025 | 125,61 | 126,76 | 124,94 | 126,75 | 0,27% | 141.783,00 |
| 22.01.2025 | 126,54 | 126,90 | 125,98 | 126,41 | 1,40% | 146.464,00 |
| 21.01.2025 | 123,70 | 125,04 | 122,89 | 124,66 | 2,00% | 335.915,00 |
| 17.01.2025 | 123,67 | 123,67 | 121,90 | 122,22 | 0,51% | 130.078,00 |
| 16.01.2025 | 121,26 | 122,59 | 121,04 | 121,60 | 0,45% | 81.471,00 |
| 15.01.2025 | 121,25 | 121,86 | 120,65 | 121,06 | 2,01% | 622.081,00 |
| 14.01.2025 | 118,47 | 119,40 | 117,72 | 118,67 | 1,04% | 111.703,00 |
| 13.01.2025 | 116,65 | 117,51 | 116,05 | 117,45 | -0,88% | 424.221,00 |
| 10.01.2025 | 119,09 | 119,34 | 117,34 | 118,49 | -1,86% | 247.990,00 |
| 08.01.2025 | 120,15 | 121,14 | 118,98 | 120,73 | 0,26% | 306.175,00 |
| 07.01.2025 | 123,72 | 123,89 | 119,89 | 120,42 | -2,43% | 137.251,00 |
| 06.01.2025 | 123,43 | 124,20 | 122,79 | 123,42 | 1,32% | 142.251,00 |
| 03.01.2025 | 120,61 | 121,85 | 120,16 | 121,81 | 1,78% | 191.641,00 |
| 02.01.2025 | 120,38 | 121,10 | 118,61 | 119,68 | 0,47% | 249.879,00 |
| 31.12.2024 | 120,73 | 120,73 | 118,67 | 119,12 | -0,81% | 217.046,00 |
| 30.12.2024 | 119,57 | 120,90 | 118,73 | 120,09 | -1,31% | 176.488,00 |
| 27.12.2024 | 122,94 | 123,03 | 120,43 | 121,69 | -1,69% | 292.627,00 |
| 26.12.2024 | 123,40 | 124,22 | 123,00 | 123,78 | 0,00% | 160.124,00 |
| 24.12.2024 | 122,99 | 123,94 | 122,83 | 123,78 | 0,69% | 75.788,00 |
| 23.12.2024 | 123,18 | 123,18 | 121,70 | 122,93 | -0,24% | 170.348,00 |
| 20.12.2024 | 119,59 | 123,99 | 119,18 | 123,22 | 1,92% | 205.804,00 |
| 19.12.2024 | 122,07 | 122,88 | 120,33 | 120,90 | 0,13% | 329.448,00 |
| 18.12.2024 | 126,52 | 126,52 | 120,21 | 120,74 | -4,38% | 213.493,00 |
| 17.12.2024 | 126,67 | 127,29 | 125,78 | 126,27 | -0,70% | 211.137,00 |
| 16.12.2024 | 125,63 | 127,55 | 125,59 | 127,16 | 1,36% | 148.005,00 |
| 13.12.2024 | 126,71 | 127,09 | 124,95 | 125,45 | -1,15% | 297.715,00 |
| 12.12.2024 | 126,23 | 127,59 | 126,21 | 126,91 | 0,00% | 116.631,00 |
| 11.12.2024 | 125,76 | 127,34 | 125,30 | 126,91 | 1,83% | 224.683,00 |
| 10.12.2024 | 126,80 | 127,89 | 124,06 | 124,63 | -2,63% | 255.860,00 |
| 09.12.2024 | 130,10 | 131,04 | 127,60 | 127,99 | -1,89% | 293.299,00 |
| 06.12.2024 | 128,94 | 131,13 | 128,75 | 130,46 | 2,82% | 281.924,00 |
| 05.12.2024 | 127,61 | 128,01 | 126,81 | 126,88 | -0,58% | 198.436,00 |
| 04.12.2024 | 126,04 | 128,48 | 125,72 | 127,62 | 3,48% | 282.597,00 |
| 03.12.2024 | 122,32 | 123,45 | 121,66 | 123,33 | 0,64% | 121.727,00 |
| 02.12.2024 | 122,16 | 123,39 | 122,16 | 122,54 | 0,46% | 182.804,00 |
| 29.11.2024 | 121,64 | 122,50 | 121,64 | 121,98 | 0,42% | 61.767,00 |
| 27.11.2024 | 123,78 | 123,78 | 120,33 | 121,47 | -1,98% | 122.789,00 |