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 |
|---|---|---|---|---|---|---|
| 26.04.2024 | 45,25 | 45,25 | 44,75 | 44,75 | -0,47% | 6.096,00 |
| 25.04.2024 | 45,06 | 45,06 | 44,72 | 44,96 | -1,12% | 4.795,00 |
| 24.04.2024 | 45,02 | 45,47 | 44,96 | 45,47 | 0,07% | 3.251,00 |
| 23.04.2024 | 45,30 | 45,58 | 45,30 | 45,44 | 1,51% | 13.484,00 |
| 22.04.2024 | 44,40 | 44,95 | 44,39 | 44,77 | 1,07% | 3.088,00 |
| 19.04.2024 | 42,86 | 44,29 | 42,86 | 44,29 | 3,14% | 98.172,00 |
| 18.04.2024 | 42,68 | 43,05 | 42,68 | 42,94 | 0,76% | 2.830,00 |
| 17.04.2024 | 42,83 | 42,90 | 42,62 | 42,62 | 0,14% | 5.171,00 |
| 16.04.2024 | 42,79 | 42,87 | 42,52 | 42,56 | -1,23% | 30.490,00 |
| 15.04.2024 | 43,45 | 43,76 | 42,75 | 43,09 | -0,31% | 5.752,00 |
| 12.04.2024 | 42,92 | 43,27 | 42,92 | 43,22 | -0,58% | 7.742,00 |
| 11.04.2024 | 43,32 | 43,56 | 43,31 | 43,47 | 0,40% | 13.637,00 |
| 10.04.2024 | 44,25 | 44,25 | 43,01 | 43,30 | -4,92% | 21.681,00 |
| 09.04.2024 | 45,25 | 45,59 | 45,25 | 45,54 | 0,80% | 4.864,00 |
| 08.04.2024 | 44,82 | 45,40 | 44,82 | 45,18 | 1,28% | 11.393,00 |
| 05.04.2024 | 44,50 | 44,85 | 44,50 | 44,61 | -0,22% | 5.627,00 |
| 04.04.2024 | 45,27 | 45,44 | 44,62 | 44,71 | 0,27% | 9.242,00 |
| 03.04.2024 | 44,50 | 44,80 | 44,50 | 44,59 | -0,27% | 4.987,00 |
| 02.04.2024 | 45,06 | 45,19 | 44,57 | 44,71 | -2,17% | 19.164,00 |
| 01.04.2024 | 46,64 | 46,64 | 45,49 | 45,70 | -1,80% | 22.327,00 |
| 28.03.2024 | 46,19 | 46,65 | 46,11 | 46,54 | 0,80% | 9.422,00 |
| 27.03.2024 | 45,02 | 46,17 | 45,02 | 46,17 | 3,59% | 4.876,00 |
| 26.03.2024 | 44,95 | 44,95 | 44,55 | 44,57 | -0,37% | 7.199,00 |
| 25.03.2024 | 44,92 | 45,02 | 44,70 | 44,74 | 0,19% | 3.987,00 |
| 22.03.2024 | 45,55 | 45,55 | 44,58 | 44,65 | -2,08% | 10.360,00 |
| 21.03.2024 | 45,36 | 45,87 | 45,28 | 45,60 | 0,52% | 74.251,00 |
| 20.03.2024 | 43,91 | 45,36 | 43,80 | 45,36 | 3,11% | 11.405,00 |
| 19.03.2024 | 44,00 | 44,20 | 43,88 | 43,99 | 0,71% | 9.866,00 |
| 18.03.2024 | 43,90 | 44,23 | 43,68 | 43,68 | -1,10% | 8.515,00 |
| 15.03.2024 | 43,78 | 44,38 | 43,78 | 44,17 | 1,00% | 7.757,00 |
| 14.03.2024 | 44,63 | 44,63 | 43,56 | 43,73 | -2,61% | 8.874,00 |
| 13.03.2024 | 45,10 | 45,61 | 44,86 | 44,90 | -0,46% | 15.551,00 |
| 12.03.2024 | 45,68 | 45,71 | 45,10 | 45,11 | -1,64% | 13.055,00 |
| 11.03.2024 | 45,91 | 46,03 | 45,83 | 45,86 | -0,25% | 16.166,00 |
| 08.03.2024 | 46,45 | 46,46 | 45,98 | 45,98 | 0,04% | 2.614,00 |
| 07.03.2024 | 46,30 | 46,72 | 45,91 | 45,96 | -0,33% | 131.114,00 |
| 06.03.2024 | 46,18 | 46,67 | 45,17 | 46,11 | -0,14% | 328.632,00 |
| 05.03.2024 | 44,64 | 46,32 | 44,64 | 46,17 | 3,18% | 10.673,00 |
| 04.03.2024 | 44,91 | 45,61 | 44,73 | 44,75 | -0,31% | 8.070,00 |
| 01.03.2024 | 44,98 | 44,98 | 44,17 | 44,89 | -0,42% | 14.352,00 |
| 29.02.2024 | 45,23 | 45,81 | 44,96 | 45,08 | 1,28% | 88.526,00 |
| 28.02.2024 | 44,66 | 44,88 | 44,51 | 44,51 | -1,04% | 6.611,00 |
| 27.02.2024 | 44,90 | 45,25 | 44,81 | 44,98 | 0,51% | 8.736,00 |
| 26.02.2024 | 45,12 | 45,30 | 44,50 | 44,75 | -0,84% | 5.950,00 |
| 23.02.2024 | 44,91 | 45,71 | 44,91 | 45,13 | 0,03% | 16.488,00 |
| 22.02.2024 | 45,41 | 45,43 | 44,84 | 45,12 | -0,60% | 21.360,00 |
| 21.02.2024 | 45,39 | 45,52 | 45,18 | 45,39 | -0,58% | 13.294,00 |
| 20.02.2024 | 45,58 | 46,16 | 45,58 | 45,65 | -1,06% | 20.596,00 |
| 16.02.2024 | 46,22 | 46,48 | 46,10 | 46,14 | -1,14% | 27.799,00 |
| 15.02.2024 | 46,20 | 46,86 | 45,75 | 46,67 | 3,53% | 35.973,00 |
| 14.02.2024 | 44,69 | 45,08 | 44,24 | 45,08 | 1,76% | 142.408,00 |
| 13.02.2024 | 45,34 | 45,34 | 43,83 | 44,30 | -4,77% | 33.397,00 |
| 12.02.2024 | 45,48 | 47,00 | 45,48 | 46,52 | 2,08% | 13.180,00 |
| 09.02.2024 | 44,97 | 45,67 | 44,34 | 45,57 | 1,40% | 32.451,00 |
| 08.02.2024 | 44,57 | 44,94 | 44,49 | 44,94 | 0,83% | 10.561,00 |
| 07.02.2024 | 44,93 | 44,99 | 43,91 | 44,57 | -0,58% | 13.383,00 |
| 06.02.2024 | 45,15 | 45,27 | 44,63 | 44,83 | -0,71% | 6.257,00 |
| 05.02.2024 | 44,91 | 45,34 | 44,78 | 45,15 | -1,85% | 7.235,00 |
| 02.02.2024 | 45,14 | 46,31 | 45,14 | 46,00 | -0,35% | 15.686,00 |
| 01.02.2024 | 46,79 | 46,79 | 44,91 | 46,16 | -1,35% | 8.747,00 |
| 31.01.2024 | 48,28 | 48,75 | 46,79 | 46,79 | -5,04% | 14.711,00 |
| 30.01.2024 | 49,48 | 49,48 | 49,13 | 49,27 | -0,30% | 6.576,00 |
| 29.01.2024 | 48,79 | 49,55 | 48,79 | 49,42 | 1,23% | 16.645,00 |
| 26.01.2024 | 48,68 | 49,10 | 48,59 | 48,82 | 0,51% | 7.934,00 |
| 25.01.2024 | 49,07 | 49,07 | 48,03 | 48,57 | -0,21% | 46.119,00 |
| 24.01.2024 | 48,95 | 49,18 | 48,58 | 48,67 | 0,10% | 26.890,00 |
| 23.01.2024 | 49,17 | 49,21 | 48,47 | 48,62 | -1,28% | 24.979,00 |
| 22.01.2024 | 48,44 | 49,25 | 48,44 | 49,25 | 2,90% | 23.510,00 |
| 19.01.2024 | 46,80 | 47,89 | 46,71 | 47,86 | 1,87% | 66.813,00 |
| 18.01.2024 | 46,80 | 47,04 | 46,57 | 46,98 | 0,70% | 15.041,00 |
| 17.01.2024 | 46,64 | 46,90 | 46,27 | 46,66 | -0,27% | 24.586,00 |
| 16.01.2024 | 46,92 | 47,26 | 46,68 | 46,78 | -1,60% | 31.706,00 |
| 12.01.2024 | 48,09 | 48,09 | 47,25 | 47,54 | -0,86% | 4.316,00 |
| 11.01.2024 | 47,98 | 47,98 | 47,24 | 47,95 | -0,92% | 42.742,00 |
| 10.01.2024 | 48,07 | 48,49 | 48,07 | 48,40 | 0,39% | 21.363,00 |
| 09.01.2024 | 48,30 | 48,44 | 47,95 | 48,21 | -1,47% | 28.258,00 |
| 08.01.2024 | 48,19 | 48,93 | 48,19 | 48,93 | 1,07% | 27.805,00 |
| 05.01.2024 | 48,40 | 49,04 | 48,40 | 48,41 | -0,14% | 48.978,00 |
| 04.01.2024 | 48,49 | 48,77 | 48,36 | 48,48 | 0,69% | 16.813,00 |
| 03.01.2024 | 49,11 | 49,22 | 48,15 | 48,15 | -3,53% | 13.078,00 |
| 02.01.2024 | 49,53 | 50,42 | 49,53 | 49,91 | 0,15% | 18.996,00 |
| 29.12.2023 | 50,67 | 50,67 | 49,78 | 49,84 | -1,77% | 16.028,00 |
| 28.12.2023 | 50,83 | 50,98 | 50,60 | 50,73 | -0,17% | 22.544,00 |
| 27.12.2023 | 50,99 | 51,08 | 50,77 | 50,82 | -0,24% | 14.384,00 |
| 26.12.2023 | 50,33 | 51,04 | 50,31 | 50,94 | 1,70% | 56.228,00 |
| 22.12.2023 | 50,06 | 50,51 | 49,95 | 50,09 | 0,14% | 61.386,00 |
| 21.12.2023 | 50,19 | 50,19 | 49,62 | 50,02 | 0,87% | 228.068,00 |
| 20.12.2023 | 50,31 | 51,39 | 49,59 | 49,59 | -1,85% | 115.092,00 |
| 19.12.2023 | 49,85 | 50,64 | 49,85 | 50,53 | 1,76% | 5.164,00 |
| 18.12.2023 | 49,99 | 50,10 | 49,55 | 49,65 | -0,50% | 61.353,00 |
| 15.12.2023 | 50,39 | 50,39 | 49,55 | 49,90 | -0,83% | 6.933,00 |
| 14.12.2023 | 50,07 | 51,12 | 49,79 | 50,32 | 3,24% | 17.919,00 |
| 13.12.2023 | 46,29 | 48,77 | 46,11 | 48,74 | 5,36% | 30.111,00 |
| 12.12.2023 | 46,29 | 46,35 | 46,26 | 46,26 | -0,47% | 9.079,00 |
| 11.12.2023 | 46,50 | 46,62 | 46,44 | 46,48 | -0,06% | 21.253,00 |
| 08.12.2023 | 46,50 | 46,73 | 46,39 | 46,51 | 0,82% | 9.902,00 |
| 07.12.2023 | 45,34 | 46,13 | 45,34 | 46,13 | 1,92% | 3.172,00 |
| 06.12.2023 | 45,64 | 46,52 | 45,26 | 45,26 | 0,31% | 13.733,00 |
| 05.12.2023 | 45,44 | 45,44 | 45,09 | 45,12 | -0,94% | 3.702,00 |
| 04.12.2023 | 44,39 | 45,69 | 44,39 | 45,55 | 1,57% | 8.257,00 |