58,290$
0,40%
Echtzeitkurs First Trust NASDAQ ABA Community Bank Index Fund
Bid:
Ask:
Aktienkurse zum First Trust NASDAQ ABA Community Bank Index Fund ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 50,37 | 50,93 | 50,24 | 50,90 | 0,65% | 5.953,00 |
| 23.04.2025 | 51,02 | 51,80 | 50,37 | 50,57 | 1,55% | 19.148,00 |
| 22.04.2025 | 49,01 | 49,80 | 48,63 | 49,80 | 3,55% | 7.883,00 |
| 21.04.2025 | 48,16 | 48,16 | 47,74 | 48,10 | -0,65% | 6.348,00 |
| 17.04.2025 | 48,35 | 48,63 | 48,17 | 48,41 | 0,47% | 24.583,00 |
| 16.04.2025 | 47,70 | 48,22 | 47,57 | 48,19 | 0,78% | 59.032,00 |
| 15.04.2025 | 46,92 | 48,19 | 46,92 | 47,81 | 1,92% | 3.388,00 |
| 14.04.2025 | 46,81 | 47,18 | 46,14 | 46,91 | 1,62% | 9.707,00 |
| 11.04.2025 | 45,85 | 46,35 | 45,33 | 46,16 | -0,45% | 19.686,00 |
| 10.04.2025 | 47,87 | 47,87 | 45,42 | 46,37 | -5,19% | 28.339,00 |
| 09.04.2025 | 46,03 | 49,85 | 45,21 | 48,91 | 5,57% | 519.503,00 |
| 08.04.2025 | 48,26 | 48,32 | 45,81 | 46,33 | -0,94% | 19.427,00 |
| 07.04.2025 | 45,54 | 48,40 | 45,06 | 46,77 | -0,19% | 13.199,00 |
| 04.04.2025 | 46,28 | 46,86 | 45,36 | 46,86 | -2,80% | 90.957,00 |
| 03.04.2025 | 50,23 | 50,39 | 48,14 | 48,21 | -8,24% | 241.559,00 |
| 02.04.2025 | 51,95 | 52,54 | 51,92 | 52,54 | 0,86% | 20.151,00 |
| 01.04.2025 | 51,70 | 52,09 | 51,41 | 52,09 | -0,36% | 35.066,00 |
| 31.03.2025 | 51,52 | 52,36 | 51,50 | 52,28 | 0,33% | 113.331,00 |
| 28.03.2025 | 52,76 | 52,76 | 51,83 | 52,11 | -1,59% | 136.391,00 |
| 27.03.2025 | 53,25 | 53,49 | 52,83 | 52,95 | -0,79% | 68.352,00 |
| 26.03.2025 | 53,72 | 53,72 | 53,26 | 53,37 | -0,24% | 5.903,00 |
| 25.03.2025 | 54,01 | 54,01 | 53,50 | 53,50 | -0,61% | 5.908,00 |
| 24.03.2025 | 53,25 | 54,07 | 53,25 | 53,83 | 2,46% | 7.623,00 |
| 21.03.2025 | 52,79 | 52,79 | 52,36 | 52,54 | -0,49% | 4.063,00 |
| 20.03.2025 | 53,08 | 53,54 | 52,80 | 52,80 | -0,88% | 4.541,00 |
| 19.03.2025 | 53,11 | 53,73 | 53,11 | 53,27 | 0,88% | 53.959,00 |
| 18.03.2025 | 52,59 | 52,91 | 52,39 | 52,80 | -0,07% | 6.008,00 |
| 17.03.2025 | 52,66 | 52,96 | 52,56 | 52,84 | 0,36% | 2.255,00 |
| 14.03.2025 | 51,90 | 52,65 | 51,90 | 52,65 | 2,63% | 36.924,00 |
| 13.03.2025 | 51,89 | 52,12 | 51,30 | 51,30 | -0,74% | 95.209,00 |
| 12.03.2025 | 51,57 | 52,16 | 51,18 | 51,68 | 0,74% | 40.387,00 |
| 11.03.2025 | 52,10 | 52,10 | 51,20 | 51,30 | -0,91% | 30.973,00 |
| 10.03.2025 | 52,85 | 52,98 | 51,47 | 51,77 | -3,01% | 109.101,00 |
| 07.03.2025 | 53,30 | 53,68 | 52,50 | 53,38 | 0,02% | 56.132,00 |
| 06.03.2025 | 53,36 | 53,47 | 52,85 | 53,37 | -0,92% | 14.014,00 |
| 05.03.2025 | 54,56 | 54,56 | 53,36 | 53,86 | -0,57% | 10.410,00 |
| 04.03.2025 | 55,50 | 55,50 | 53,90 | 54,17 | -3,37% | 118.274,00 |
| 03.03.2025 | 56,80 | 57,17 | 55,70 | 56,06 | -0,68% | 20.222,00 |
| 28.02.2025 | 55,91 | 56,50 | 55,83 | 56,44 | 1,15% | 9.832,00 |
| 27.02.2025 | 55,60 | 55,97 | 55,50 | 55,80 | 0,32% | 89.363,00 |
| 26.02.2025 | 56,10 | 56,10 | 55,15 | 55,62 | -0,25% | 89.617,00 |
| 25.02.2025 | 56,03 | 56,29 | 55,77 | 55,77 | 0,44% | 22.204,00 |
| 24.02.2025 | 55,76 | 56,14 | 55,52 | 55,52 | -0,51% | 7.516,00 |
| 21.02.2025 | 56,84 | 56,84 | 55,74 | 55,80 | -2,29% | 5.590,00 |
| 20.02.2025 | 57,42 | 57,42 | 56,51 | 57,11 | -1,25% | 283.222,00 |
| 19.02.2025 | 57,48 | 57,88 | 57,44 | 57,83 | -0,36% | 88.119,00 |
| 18.02.2025 | 57,76 | 58,31 | 57,47 | 58,04 | 0,48% | 161.595,00 |
| 14.02.2025 | 58,15 | 58,68 | 57,67 | 57,76 | -0,44% | 100.190,00 |
| 13.02.2025 | 57,72 | 58,02 | 57,40 | 58,02 | 0,73% | 190.993,00 |
| 12.02.2025 | 57,89 | 58,04 | 57,60 | 57,60 | -2,27% | 130.397,00 |
| 11.02.2025 | 57,36 | 58,98 | 57,36 | 58,94 | 2,01% | 139.085,00 |
| 10.02.2025 | 57,94 | 58,12 | 57,72 | 57,78 | -0,99% | 10.985,00 |
| 07.02.2025 | 59,06 | 59,06 | 57,70 | 58,36 | -1,30% | 155.563,00 |
| 06.02.2025 | 58,74 | 59,14 | 58,48 | 59,13 | 0,99% | 2.675,00 |
| 05.02.2025 | 58,07 | 58,55 | 57,65 | 58,55 | 1,33% | 9.785,00 |
| 04.02.2025 | 56,35 | 57,81 | 56,35 | 57,78 | 2,10% | 15.208,00 |
| 03.02.2025 | 56,04 | 56,98 | 55,73 | 56,59 | -1,56% | 46.052,00 |
| 31.01.2025 | 57,87 | 58,08 | 57,42 | 57,49 | -0,22% | 5.972,00 |
| 30.01.2025 | 57,94 | 58,12 | 57,08 | 57,61 | 0,84% | 18.756,00 |
| 29.01.2025 | 57,03 | 57,95 | 56,78 | 57,13 | -0,27% | 14.748,00 |
| 28.01.2025 | 57,69 | 57,69 | 56,96 | 57,28 | -0,14% | 8.273,00 |
| 27.01.2025 | 56,57 | 57,85 | 56,57 | 57,36 | 1,24% | 200.822,00 |
| 24.01.2025 | 56,08 | 56,72 | 56,02 | 56,66 | 0,64% | 8.673,00 |
| 23.01.2025 | 56,41 | 56,84 | 56,14 | 56,30 | -0,64% | 6.988,00 |
| 22.01.2025 | 57,08 | 57,08 | 56,25 | 56,66 | -1,15% | 169.960,00 |
| 21.01.2025 | 56,82 | 57,61 | 56,82 | 57,32 | 1,51% | 209.575,00 |
| 17.01.2025 | 56,45 | 56,65 | 56,13 | 56,47 | 0,75% | 5.116,00 |
| 16.01.2025 | 56,17 | 56,24 | 55,48 | 56,05 | -0,18% | 158.325,00 |
| 15.01.2025 | 56,62 | 57,06 | 55,77 | 56,15 | 1,83% | 20.265,00 |
| 14.01.2025 | 53,96 | 55,29 | 53,77 | 55,14 | 3,36% | 14.176,00 |
| 13.01.2025 | 52,22 | 53,49 | 52,22 | 53,35 | 1,00% | 16.277,00 |
| 10.01.2025 | 53,58 | 53,58 | 52,01 | 52,82 | -3,30% | 105.349,00 |
| 08.01.2025 | 54,33 | 54,83 | 53,92 | 54,62 | 0,33% | 17.983,00 |
| 07.01.2025 | 55,28 | 55,49 | 54,06 | 54,44 | -0,95% | 58.826,00 |
| 06.01.2025 | 55,29 | 56,22 | 54,96 | 54,96 | -0,34% | 14.425,00 |
| 03.01.2025 | 54,87 | 55,25 | 54,00 | 55,15 | 0,77% | 27.990,00 |
| 02.01.2025 | 56,03 | 56,08 | 54,61 | 54,73 | -1,48% | 94.205,00 |
| 31.12.2024 | 55,99 | 56,12 | 55,48 | 55,55 | -0,33% | 7.943,00 |
| 30.12.2024 | 55,38 | 55,96 | 55,04 | 55,74 | 0,03% | 13.983,00 |
| 27.12.2024 | 56,62 | 56,63 | 55,36 | 55,72 | -1,61% | 7.882,00 |
| 26.12.2024 | 55,93 | 56,63 | 55,70 | 56,63 | 0,72% | 6.819,00 |
| 24.12.2024 | 55,84 | 56,25 | 55,77 | 56,23 | 0,73% | 6.029,00 |
| 23.12.2024 | 55,69 | 56,11 | 55,57 | 55,82 | -0,35% | 10.517,00 |
| 20.12.2024 | 55,06 | 56,35 | 55,06 | 56,02 | 1,42% | 15.554,00 |
| 19.12.2024 | 57,22 | 57,31 | 55,23 | 55,23 | -1,20% | 15.856,00 |
| 18.12.2024 | 59,47 | 59,47 | 55,49 | 55,90 | -5,24% | 17.310,00 |
| 17.12.2024 | 60,15 | 60,36 | 58,86 | 58,99 | -2,20% | 11.592,00 |
| 16.12.2024 | 59,78 | 60,32 | 59,62 | 60,32 | 0,77% | 23.700,00 |
| 13.12.2024 | 59,96 | 60,09 | 59,53 | 59,86 | -0,96% | 18.759,00 |
| 12.12.2024 | 61,03 | 61,37 | 60,44 | 60,44 | -1,44% | 10.918,00 |
| 11.12.2024 | 61,20 | 61,83 | 61,20 | 61,32 | 0,66% | 12.374,00 |
| 10.12.2024 | 60,51 | 61,45 | 60,50 | 60,92 | 0,68% | 15.543,00 |
| 09.12.2024 | 61,55 | 61,71 | 60,51 | 60,51 | -1,45% | 4.907,00 |
| 06.12.2024 | 61,64 | 61,64 | 61,02 | 61,40 | 0,64% | 6.506,00 |
| 05.12.2024 | 61,70 | 62,07 | 61,01 | 61,01 | -0,81% | 7.231,00 |
| 04.12.2024 | 60,87 | 61,66 | 60,87 | 61,51 | 0,72% | 8.685,00 |
| 03.12.2024 | 61,61 | 61,68 | 61,01 | 61,07 | -0,88% | 8.198,00 |
| 02.12.2024 | 61,52 | 62,07 | 61,52 | 61,61 | -0,33% | 8.888,00 |
| 29.11.2024 | 62,64 | 62,64 | 61,50 | 61,81 | -0,52% | 6.361,00 |
| 27.11.2024 | 62,55 | 62,74 | 62,08 | 62,14 | -0,15% | 3.380,00 |