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 |
|---|---|---|---|---|---|---|
| 27.03.2026 | 57,27 | 57,35 | 56,83 | 56,92 | -1,38% | 1.365,00 |
| 26.03.2026 | 57,44 | 57,79 | 57,44 | 57,72 | -0,39% | 6.328,00 |
| 25.03.2026 | 57,99 | 58,14 | 57,71 | 57,94 | 0,04% | 4.069,00 |
| 24.03.2026 | 57,91 | 58,15 | 57,91 | 57,92 | 0,33% | 3.344,00 |
| 23.03.2026 | 58,09 | 58,82 | 57,73 | 57,73 | 2,24% | 25.811,00 |
| 20.03.2026 | 56,33 | 56,58 | 56,16 | 56,47 | -0,51% | 11.597,00 |
| 19.03.2026 | 55,68 | 56,76 | 55,65 | 56,76 | 1,32% | 1.729,00 |
| 18.03.2026 | 56,35 | 56,35 | 56,01 | 56,01 | -1,39% | 2.933,00 |
| 17.03.2026 | 56,90 | 56,97 | 56,80 | 56,80 | -0,52% | 1.732,00 |
| 16.03.2026 | 57,47 | 57,47 | 57,10 | 57,10 | 0,62% | 1.807,00 |
| 13.03.2026 | 57,44 | 57,44 | 56,67 | 56,75 | -0,18% | 8.971,00 |
| 12.03.2026 | 56,01 | 56,94 | 55,90 | 56,85 | -0,31% | 18.379,00 |
| 11.03.2026 | 56,75 | 57,15 | 56,70 | 57,03 | -0,94% | 39.794,00 |
| 10.03.2026 | 57,20 | 58,48 | 57,11 | 57,57 | -0,02% | 3.241,00 |
| 09.03.2026 | 56,37 | 57,60 | 55,93 | 57,58 | -0,37% | 4.139,00 |
| 06.03.2026 | 57,39 | 57,87 | 56,60 | 57,79 | -1,74% | 41.361,00 |
| 05.03.2026 | 59,07 | 59,07 | 58,43 | 58,82 | -1,50% | 9.877,00 |
| 04.03.2026 | 59,87 | 59,99 | 59,54 | 59,71 | 0,42% | 10.059,00 |
| 03.03.2026 | 58,24 | 59,57 | 58,10 | 59,47 | -0,43% | 3.276,00 |
| 02.03.2026 | 58,15 | 59,81 | 57,91 | 59,72 | 1,68% | 18.494,00 |
| 27.02.2026 | 60,18 | 60,18 | 58,50 | 58,74 | -4,50% | 16.740,00 |
| 26.02.2026 | 61,68 | 61,68 | 60,84 | 61,50 | 0,36% | 15.970,00 |
| 25.02.2026 | 60,47 | 61,28 | 60,46 | 61,28 | 2,10% | 14.097,00 |
| 24.02.2026 | 60,18 | 60,18 | 59,64 | 60,02 | 0,11% | 13.896,00 |
| 23.02.2026 | 62,38 | 62,38 | 59,75 | 59,95 | -4,33% | 10.051,00 |
| 20.02.2026 | 61,86 | 62,68 | 61,86 | 62,67 | 0,93% | 5.407,00 |
| 19.02.2026 | 61,92 | 62,09 | 61,70 | 62,09 | -0,35% | 2.145,00 |
| 18.02.2026 | 62,81 | 63,03 | 62,31 | 62,31 | -0,76% | 19.061,00 |
| 17.02.2026 | 62,53 | 63,11 | 62,52 | 62,78 | 0,40% | 16.456,00 |
| 13.02.2026 | 61,96 | 62,59 | 61,53 | 62,53 | 1,01% | 13.477,00 |
| 12.02.2026 | 62,79 | 62,94 | 61,37 | 61,91 | -0,79% | 8.488,00 |
| 11.02.2026 | 63,82 | 63,82 | 62,24 | 62,40 | -1,00% | 5.704,00 |
| 10.02.2026 | 63,84 | 63,84 | 62,88 | 63,03 | -1,23% | 38.817,00 |
| 09.02.2026 | 64,24 | 64,25 | 63,70 | 63,81 | -0,31% | 8.433,00 |
| 06.02.2026 | 63,64 | 64,14 | 63,64 | 64,01 | 1,61% | 4.333,00 |
| 05.02.2026 | 63,27 | 63,36 | 62,36 | 62,99 | -0,16% | 3.254,00 |
| 04.02.2026 | 63,22 | 63,64 | 63,09 | 63,09 | 1,47% | 18.565,00 |
| 03.02.2026 | 62,15 | 62,18 | 61,24 | 62,18 | 1,13% | 5.519,00 |
| 02.02.2026 | 61,17 | 61,69 | 61,17 | 61,49 | 2,25% | 4.883,00 |
| 30.01.2026 | 60,03 | 60,25 | 59,70 | 60,13 | -0,05% | 10.887,00 |
| 29.01.2026 | 59,82 | 60,17 | 59,20 | 60,17 | 1,91% | 10.682,00 |
| 28.01.2026 | 59,08 | 59,21 | 59,00 | 59,04 | -0,58% | 4.852,00 |
| 27.01.2026 | 59,76 | 59,76 | 59,27 | 59,38 | 0,03% | 4.669,00 |
| 26.01.2026 | 59,21 | 59,49 | 58,66 | 59,37 | 0,21% | 9.535,00 |
| 23.01.2026 | 61,40 | 61,40 | 59,08 | 59,24 | -3,73% | 4.847,00 |
| 22.01.2026 | 61,34 | 62,22 | 61,34 | 61,54 | 0,56% | 47.826,00 |
| 21.01.2026 | 60,20 | 61,20 | 60,20 | 61,20 | 4,59% | 9.271,00 |
| 20.01.2026 | 58,29 | 58,96 | 58,29 | 58,51 | -1,22% | 3.157,00 |
| 16.01.2026 | 59,55 | 59,55 | 59,16 | 59,24 | -0,60% | 5.598,00 |
| 15.01.2026 | 58,95 | 59,71 | 58,95 | 59,59 | 2,13% | 15.301,00 |
| 14.01.2026 | 57,55 | 58,35 | 57,46 | 58,35 | 1,33% | 8.222,00 |
| 13.01.2026 | 58,00 | 58,00 | 57,49 | 57,58 | -0,38% | 10.042,00 |
| 12.01.2026 | 58,02 | 58,09 | 57,72 | 57,80 | -0,99% | 8.037,00 |
| 09.01.2026 | 59,20 | 59,20 | 58,27 | 58,38 | -1,05% | 5.758,00 |
| 08.01.2026 | 57,45 | 59,23 | 57,45 | 59,00 | 2,22% | 2.800,00 |
| 07.01.2026 | 58,01 | 58,01 | 57,25 | 57,72 | -0,57% | 10.591,00 |
| 06.01.2026 | 57,46 | 58,11 | 57,34 | 58,05 | 0,55% | 9.183,00 |
| 05.01.2026 | 56,98 | 58,23 | 56,98 | 57,73 | 2,02% | 11.053,00 |
| 02.01.2026 | 56,36 | 56,87 | 56,02 | 56,59 | -0,13% | 16.709,00 |
| 31.12.2025 | 57,12 | 57,12 | 56,57 | 56,66 | -0,76% | 14.948,00 |
| 30.12.2025 | 57,18 | 57,25 | 57,00 | 57,10 | -0,76% | 8.306,00 |
| 29.12.2025 | 57,91 | 58,05 | 57,51 | 57,54 | -0,89% | 10.221,00 |
| 26.12.2025 | 58,14 | 58,14 | 57,86 | 58,06 | -0,18% | 3.418,00 |
| 24.12.2025 | 58,06 | 58,22 | 58,06 | 58,16 | -0,11% | 4.058,00 |
| 23.12.2025 | 58,64 | 58,73 | 58,09 | 58,23 | -0,75% | 5.855,00 |
| 22.12.2025 | 59,10 | 59,17 | 58,64 | 58,66 | -0,17% | 5.227,00 |
| 19.12.2025 | 59,48 | 59,48 | 58,51 | 58,76 | -1,21% | 2.562,00 |
| 18.12.2025 | 59,56 | 59,57 | 59,25 | 59,48 | 0,52% | 17.359,00 |
| 17.12.2025 | 59,26 | 59,67 | 59,06 | 59,18 | -0,03% | 4.515,00 |
| 16.12.2025 | 59,30 | 59,36 | 59,00 | 59,20 | -0,27% | 2.094,00 |
| 15.12.2025 | 59,33 | 59,44 | 59,22 | 59,36 | 0,43% | 1.657,00 |
| 12.12.2025 | 59,12 | 59,21 | 58,80 | 59,10 | -1,01% | 3.841,00 |
| 11.12.2025 | 59,15 | 60,03 | 59,15 | 59,71 | 0,41% | 4.883,00 |
| 10.12.2025 | 57,44 | 59,68 | 57,44 | 59,47 | 3,29% | 14.311,00 |
| 09.12.2025 | 58,11 | 58,25 | 57,52 | 57,57 | -0,11% | 30.270,00 |
| 08.12.2025 | 57,59 | 57,84 | 57,57 | 57,64 | 0,43% | 5.653,00 |
| 05.12.2025 | 57,49 | 57,54 | 57,34 | 57,39 | -0,37% | 37.158,00 |
| 04.12.2025 | 57,54 | 57,62 | 57,30 | 57,60 | 0,08% | 3.614,00 |
| 03.12.2025 | 56,49 | 57,55 | 56,49 | 57,55 | 2,04% | 11.927,00 |
| 02.12.2025 | 56,53 | 57,00 | 56,40 | 56,40 | -0,44% | 27.559,00 |
| 01.12.2025 | 56,58 | 56,80 | 56,58 | 56,65 | 0,85% | 9.147,00 |
| 28.11.2025 | 56,55 | 56,55 | 56,17 | 56,17 | -0,51% | 447,00 |
| 26.11.2025 | 56,38 | 56,69 | 56,38 | 56,46 | -0,48% | 2.885,00 |
| 25.11.2025 | 55,47 | 56,91 | 55,47 | 56,73 | 2,78% | 3.416,00 |
| 24.11.2025 | 55,08 | 55,36 | 55,00 | 55,20 | -0,04% | 2.311,00 |
| 21.11.2025 | 54,44 | 55,55 | 54,26 | 55,22 | 3,44% | 5.211,00 |
| 20.11.2025 | 54,18 | 54,50 | 53,38 | 53,38 | -0,01% | 2.585,00 |
| 19.11.2025 | 53,51 | 53,51 | 52,95 | 53,39 | 0,67% | 8.073,00 |
| 18.11.2025 | 52,92 | 53,20 | 52,85 | 53,03 | 0,81% | 2.806,00 |
| 17.11.2025 | 54,30 | 54,39 | 52,48 | 52,61 | -3,53% | 25.997,00 |
| 14.11.2025 | 53,97 | 54,69 | 53,77 | 54,54 | 0,23% | 9.503,00 |
| 13.11.2025 | 54,89 | 55,03 | 54,25 | 54,41 | -0,90% | 2.346,00 |
| 12.11.2025 | 55,19 | 55,63 | 54,90 | 54,90 | -0,20% | 7.856,00 |
| 11.11.2025 | 54,81 | 55,18 | 54,81 | 55,01 | 0,43% | 26.008,00 |
| 10.11.2025 | 54,74 | 55,02 | 54,31 | 54,78 | 0,54% | 10.097,00 |
| 07.11.2025 | 54,07 | 54,49 | 53,78 | 54,49 | 1,02% | 6.793,00 |
| 06.11.2025 | 54,34 | 54,36 | 53,81 | 53,94 | -0,96% | 21.420,00 |
| 05.11.2025 | 53,66 | 54,60 | 53,66 | 54,46 | 1,65% | 11.507,00 |
| 04.11.2025 | 53,23 | 53,65 | 53,23 | 53,58 | -0,20% | 11.442,00 |
| 03.11.2025 | 53,11 | 53,68 | 53,07 | 53,68 | 0,41% | 18.292,00 |