50,410$
-1,02%
Echtzeitkurs First Trust NASDAQ Cybersecurity ETF
Bid:
Ask:
Aktienkurse zum First Trust NASDAQ Cybersecurity ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 54,62 | 54,71 | 53,64 | 54,41 | 0,82% | 334.018,00 |
| 01.05.2024 | 53,88 | 54,97 | 53,79 | 53,97 | 0,00% | 347.221,00 |
| 30.04.2024 | 54,64 | 54,86 | 53,96 | 53,97 | -1,85% | 2.176.542,00 |
| 29.04.2024 | 55,21 | 55,50 | 54,73 | 54,99 | 0,24% | 316.442,00 |
| 26.04.2024 | 54,81 | 55,26 | 54,70 | 54,86 | 1,26% | 318.007,00 |
| 25.04.2024 | 53,70 | 54,36 | 53,53 | 54,18 | -0,73% | 474.559,00 |
| 24.04.2024 | 54,37 | 54,88 | 54,20 | 54,58 | 0,48% | 571.230,00 |
| 23.04.2024 | 53,51 | 54,45 | 53,29 | 54,32 | 1,99% | 637.631,00 |
| 22.04.2024 | 53,37 | 53,52 | 52,54 | 53,26 | 1,20% | 997.584,00 |
| 19.04.2024 | 52,64 | 53,19 | 52,40 | 52,63 | -0,38% | 575.865,00 |
| 18.04.2024 | 52,99 | 53,42 | 52,61 | 52,83 | -0,17% | 951.439,00 |
| 17.04.2024 | 53,81 | 53,87 | 52,85 | 52,92 | -1,07% | 1.113.420,00 |
| 16.04.2024 | 53,36 | 53,77 | 53,23 | 53,49 | -0,06% | 515.343,00 |
| 15.04.2024 | 55,28 | 55,39 | 53,43 | 53,52 | -2,42% | 672.484,00 |
| 12.04.2024 | 55,77 | 55,78 | 54,71 | 54,85 | -2,00% | 365.641,00 |
| 11.04.2024 | 55,80 | 56,09 | 55,31 | 55,97 | 0,99% | 339.909,00 |
| 10.04.2024 | 55,38 | 55,61 | 55,09 | 55,42 | -1,19% | 431.666,00 |
| 09.04.2024 | 55,99 | 56,10 | 55,61 | 56,09 | 0,72% | 345.444,00 |
| 08.04.2024 | 55,89 | 55,94 | 55,36 | 55,69 | -0,05% | 302.320,00 |
| 05.04.2024 | 55,27 | 55,96 | 55,05 | 55,72 | 1,25% | 379.766,00 |
| 04.04.2024 | 56,37 | 56,57 | 55,03 | 55,03 | -1,45% | 599.073,00 |
| 03.04.2024 | 55,76 | 56,14 | 55,45 | 55,84 | 0,14% | 813.412,00 |
| 02.04.2024 | 55,47 | 55,77 | 55,20 | 55,76 | -0,66% | 745.184,00 |
| 01.04.2024 | 56,47 | 56,47 | 55,88 | 56,13 | -0,46% | 570.388,00 |
| 28.03.2024 | 56,05 | 56,67 | 56,05 | 56,39 | 0,59% | 415.669,00 |
| 27.03.2024 | 56,71 | 56,74 | 55,70 | 56,06 | -0,21% | 546.706,00 |
| 26.03.2024 | 56,45 | 56,50 | 56,08 | 56,18 | 0,11% | 681.267,00 |
| 25.03.2024 | 56,36 | 56,48 | 56,04 | 56,12 | -0,46% | 560.844,00 |
| 22.03.2024 | 56,89 | 56,89 | 56,18 | 56,38 | -0,76% | 548.491,00 |
| 21.03.2024 | 57,01 | 57,27 | 56,75 | 56,81 | 0,32% | 865.333,00 |
| 20.03.2024 | 55,85 | 56,69 | 55,80 | 56,63 | 1,47% | 729.784,00 |
| 19.03.2024 | 55,57 | 55,87 | 55,21 | 55,81 | -0,32% | 936.357,00 |
| 18.03.2024 | 56,23 | 56,25 | 55,75 | 55,99 | -0,23% | 800.180,00 |
| 15.03.2024 | 56,96 | 56,96 | 56,03 | 56,12 | -1,54% | 915.491,00 |
| 14.03.2024 | 57,77 | 57,83 | 56,65 | 57,00 | -1,35% | 892.927,00 |
| 13.03.2024 | 57,78 | 58,08 | 57,45 | 57,78 | -0,09% | 958.010,00 |
| 12.03.2024 | 57,73 | 57,99 | 57,29 | 57,83 | 0,73% | 2.167.369,00 |
| 11.03.2024 | 57,00 | 57,60 | 56,80 | 57,41 | 0,26% | 746.011,00 |
| 08.03.2024 | 58,00 | 58,24 | 57,09 | 57,26 | -1,00% | 458.057,00 |
| 07.03.2024 | 57,60 | 57,89 | 57,08 | 57,84 | 1,35% | 1.176.427,00 |
| 06.03.2024 | 58,19 | 58,40 | 56,84 | 57,07 | 1,15% | 1.086.011,00 |
| 05.03.2024 | 57,35 | 57,48 | 56,06 | 56,42 | -2,39% | 991.591,00 |
| 04.03.2024 | 57,95 | 58,00 | 57,55 | 57,80 | -0,02% | 881.347,00 |
| 01.03.2024 | 57,74 | 57,88 | 57,13 | 57,81 | 0,23% | 810.069,00 |
| 29.02.2024 | 57,91 | 58,03 | 57,19 | 57,68 | 1,41% | 701.657,00 |
| 28.02.2024 | 56,72 | 56,99 | 56,45 | 56,88 | -0,37% | 728.205,00 |
| 27.02.2024 | 57,27 | 57,47 | 56,73 | 57,09 | 0,49% | 902.486,00 |
| 26.02.2024 | 56,51 | 57,19 | 56,15 | 56,81 | 1,18% | 804.736,00 |
| 23.02.2024 | 56,07 | 56,49 | 55,87 | 56,15 | 0,83% | 892.742,00 |
| 22.02.2024 | 55,63 | 55,90 | 55,21 | 55,69 | 2,50% | 1.276.311,00 |
| 21.02.2024 | 54,03 | 54,49 | 53,64 | 54,33 | -5,00% | 1.780.552,00 |
| 20.02.2024 | 57,65 | 57,72 | 56,68 | 57,19 | -1,18% | 1.637.007,00 |
| 16.02.2024 | 58,37 | 58,47 | 57,55 | 57,87 | -1,28% | 1.650.516,00 |
| 15.02.2024 | 58,90 | 59,16 | 58,18 | 58,62 | -0,03% | 750.766,00 |
| 14.02.2024 | 58,33 | 58,66 | 58,08 | 58,64 | 1,66% | 563.832,00 |
| 13.02.2024 | 57,52 | 58,09 | 56,85 | 57,68 | -1,59% | 809.096,00 |
| 12.02.2024 | 59,20 | 59,20 | 58,51 | 58,61 | -0,95% | 672.330,00 |
| 09.02.2024 | 58,71 | 59,33 | 58,41 | 59,17 | 2,30% | 817.902,00 |
| 08.02.2024 | 57,25 | 57,90 | 56,90 | 57,84 | 0,96% | 809.122,00 |
| 07.02.2024 | 57,25 | 57,49 | 56,72 | 57,29 | 1,76% | 823.553,00 |
| 06.02.2024 | 56,40 | 56,56 | 55,62 | 56,30 | 0,72% | 622.217,00 |
| 05.02.2024 | 56,23 | 56,29 | 55,23 | 55,90 | -1,08% | 859.333,00 |
| 02.02.2024 | 56,41 | 56,65 | 55,84 | 56,51 | -0,07% | 1.203.182,00 |
| 01.02.2024 | 56,21 | 56,58 | 55,83 | 56,55 | 1,51% | 672.654,00 |
| 31.01.2024 | 56,81 | 56,85 | 55,71 | 55,71 | -2,45% | 718.472,00 |
| 30.01.2024 | 57,40 | 57,48 | 56,85 | 57,11 | -0,26% | 889.165,00 |
| 29.01.2024 | 56,48 | 57,26 | 56,45 | 57,26 | 1,51% | 810.948,00 |
| 26.01.2024 | 56,36 | 56,72 | 56,20 | 56,41 | 0,23% | 698.632,00 |
| 25.01.2024 | 56,85 | 56,93 | 56,00 | 56,28 | -0,09% | 592.599,00 |
| 24.01.2024 | 56,99 | 57,13 | 56,20 | 56,33 | -0,18% | 695.056,00 |
| 23.01.2024 | 56,69 | 56,70 | 56,13 | 56,43 | -0,12% | 468.961,00 |
| 22.01.2024 | 56,30 | 56,63 | 56,18 | 56,50 | 1,71% | 834.755,00 |
| 19.01.2024 | 55,27 | 55,57 | 54,86 | 55,55 | 0,91% | 481.588,00 |
| 18.01.2024 | 54,95 | 55,18 | 54,44 | 55,05 | 1,21% | 1.134.277,00 |
| 17.01.2024 | 54,26 | 54,57 | 53,65 | 54,39 | -0,89% | 724.317,00 |
| 16.01.2024 | 54,88 | 55,07 | 54,50 | 54,88 | -0,40% | 493.716,00 |
| 12.01.2024 | 54,73 | 55,60 | 54,73 | 55,10 | 0,66% | 956.060,00 |
| 11.01.2024 | 54,36 | 54,77 | 54,02 | 54,74 | 1,11% | 755.266,00 |
| 10.01.2024 | 53,56 | 54,15 | 53,38 | 54,14 | 1,54% | 873.268,00 |
| 09.01.2024 | 52,63 | 53,51 | 52,63 | 53,32 | 1,66% | 659.566,00 |
| 08.01.2024 | 51,46 | 52,56 | 51,46 | 52,45 | 2,08% | 418.668,00 |
| 05.01.2024 | 51,35 | 51,69 | 51,26 | 51,38 | -0,16% | 408.615,00 |
| 04.01.2024 | 51,58 | 51,94 | 51,43 | 51,46 | -0,52% | 435.820,00 |
| 03.01.2024 | 51,88 | 52,31 | 51,61 | 51,73 | -1,41% | 728.415,00 |
| 02.01.2024 | 53,01 | 53,08 | 52,19 | 52,47 | -2,54% | 1.116.632,00 |
| 29.12.2023 | 53,95 | 53,98 | 53,35 | 53,84 | -0,46% | 336.528,00 |
| 28.12.2023 | 54,17 | 54,17 | 53,86 | 54,09 | -0,13% | 430.988,00 |
| 27.12.2023 | 54,44 | 54,47 | 53,97 | 54,16 | -0,24% | 483.148,00 |
| 26.12.2023 | 53,97 | 54,43 | 53,82 | 54,29 | 0,50% | 264.195,00 |
| 22.12.2023 | 54,04 | 54,16 | 53,67 | 54,02 | 0,11% | 587.495,00 |
| 21.12.2023 | 54,01 | 54,02 | 53,41 | 53,96 | 1,03% | 506.989,00 |
| 20.12.2023 | 54,20 | 54,47 | 53,41 | 53,41 | -1,78% | 450.303,00 |
| 19.12.2023 | 54,07 | 54,42 | 53,98 | 54,38 | 0,78% | 745.652,00 |
| 18.12.2023 | 53,78 | 54,09 | 53,59 | 53,96 | 0,28% | 521.741,00 |
| 15.12.2023 | 53,48 | 53,93 | 53,32 | 53,81 | 1,26% | 481.240,00 |
| 14.12.2023 | 53,25 | 53,69 | 52,69 | 53,14 | 0,43% | 425.597,00 |
| 13.12.2023 | 52,29 | 53,13 | 52,11 | 52,91 | 1,07% | 664.680,00 |
| 12.12.2023 | 51,77 | 52,46 | 51,44 | 52,35 | 1,26% | 526.616,00 |
| 11.12.2023 | 50,95 | 51,75 | 50,93 | 51,70 | 1,29% | 375.893,00 |
| 08.12.2023 | 50,41 | 51,15 | 50,41 | 51,04 | 0,77% | 295.709,00 |