11,500$
-0,92%
Echtzeitkurs First Trust Brazil AlphaDEX Fund
Bid:
Ask:
Aktienkurse zum First Trust Brazil AlphaDEX Fund ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 10,89 | 10,90 | 10,86 | 10,90 | 1,77% | 1.098,00 |
| 23.04.2025 | 10,86 | 10,90 | 10,70 | 10,71 | 2,29% | 9.496,00 |
| 22.04.2025 | 10,38 | 10,47 | 10,38 | 10,47 | 2,90% | 1.200,00 |
| 21.04.2025 | 10,12 | 10,18 | 10,12 | 10,18 | -0,34% | 784,00 |
| 17.04.2025 | 10,00 | 10,24 | 9,99 | 10,21 | 2,30% | 8.764,00 |
| 16.04.2025 | 10,08 | 10,08 | 9,97 | 9,98 | -0,94% | 3.149,00 |
| 15.04.2025 | 10,13 | 10,17 | 10,08 | 10,08 | 0,20% | 5.432,00 |
| 14.04.2025 | 10,01 | 10,06 | 10,01 | 10,06 | 1,16% | 389,00 |
| 11.04.2025 | 9,61 | 9,94 | 9,61 | 9,94 | 0,58% | 2.390,00 |
| 09.04.2025 | 9,34 | 9,88 | 9,34 | 9,88 | 5,59% | 1.458,00 |
| 08.04.2025 | 9,65 | 9,65 | 9,30 | 9,36 | -2,50% | 799,00 |
| 07.04.2025 | 9,66 | 9,66 | 9,51 | 9,60 | -2,09% | 3.004,00 |
| 04.04.2025 | 9,97 | 9,97 | 9,75 | 9,81 | -5,90% | 4.750,00 |
| 03.04.2025 | 10,56 | 10,56 | 10,37 | 10,42 | 1,86% | 6.558,00 |
| 02.04.2025 | 10,16 | 10,23 | 10,16 | 10,23 | -0,97% | 1.306,00 |
| 01.04.2025 | 10,15 | 10,33 | 10,15 | 10,33 | 1,77% | 1.028,00 |
| 31.03.2025 | 10,15 | 10,15 | 10,15 | 10,15 | -0,25% | 249,00 |
| 28.03.2025 | 10,19 | 10,19 | 10,18 | 10,18 | -1,88% | 217,00 |
| 27.03.2025 | 10,32 | 10,37 | 10,25 | 10,37 | 0,92% | 498,00 |
| 26.03.2025 | 10,28 | 10,28 | 10,28 | 10,28 | -1,30% | 592,00 |
| 25.03.2025 | 10,47 | 10,51 | 10,41 | 10,41 | 1,22% | 1.242,00 |
| 24.03.2025 | 10,37 | 10,37 | 10,29 | 10,29 | -1,25% | 128,00 |
| 21.03.2025 | 10,45 | 10,46 | 10,42 | 10,42 | -0,95% | 1.740,00 |
| 20.03.2025 | 10,59 | 10,59 | 10,52 | 10,52 | 0,72% | 3.884,00 |
| 18.03.2025 | 10,38 | 10,44 | 10,35 | 10,44 | 1,75% | 870,00 |
| 17.03.2025 | 10,04 | 10,34 | 10,04 | 10,26 | 2,04% | 1.729,00 |
| 14.03.2025 | 9,95 | 10,07 | 9,95 | 10,06 | 2,81% | 220,00 |
| 13.03.2025 | 9,68 | 9,78 | 9,68 | 9,78 | 1,29% | 105,00 |
| 11.03.2025 | 9,62 | 9,66 | 9,62 | 9,66 | 0,57% | 122,00 |
| 10.03.2025 | 9,76 | 9,76 | 9,60 | 9,60 | -2,64% | 2.033,00 |
| 07.03.2025 | 9,79 | 9,86 | 9,79 | 9,86 | 1,91% | 376,00 |
| 06.03.2025 | 9,81 | 9,81 | 9,68 | 9,68 | -0,41% | 2.002,00 |
| 05.03.2025 | 9,65 | 9,72 | 9,65 | 9,72 | 2,26% | 446,00 |
| 04.03.2025 | 9,38 | 9,50 | 9,38 | 9,50 | 0,85% | 8.781,00 |
| 03.03.2025 | 9,50 | 9,57 | 9,42 | 9,42 | 0,14% | 4.309,00 |
| 28.02.2025 | 9,47 | 9,47 | 9,41 | 9,41 | -2,92% | 324,00 |
| 27.02.2025 | 9,60 | 9,74 | 9,60 | 9,69 | 0,73% | 801,00 |
| 26.02.2025 | 9,69 | 9,71 | 9,62 | 9,62 | -2,73% | 503,00 |
| 25.02.2025 | 9,88 | 9,93 | 9,78 | 9,89 | 2,12% | 823,00 |
| 24.02.2025 | 9,84 | 9,84 | 9,69 | 9,69 | -2,37% | 2.105,00 |
| 21.02.2025 | 9,87 | 9,92 | 9,87 | 9,92 | -0,60% | 236,00 |
| 20.02.2025 | 10,03 | 10,03 | 9,98 | 9,98 | -0,30% | 475,00 |
| 19.02.2025 | 10,05 | 10,08 | 9,99 | 10,01 | -1,96% | 14.698,00 |
| 18.02.2025 | 10,17 | 10,21 | 10,17 | 10,21 | 0,39% | 628,00 |
| 14.02.2025 | 10,00 | 10,18 | 10,00 | 10,17 | 2,85% | 3.216,00 |
| 13.02.2025 | 9,83 | 9,89 | 9,83 | 9,89 | -0,83% | 420,00 |
| 11.02.2025 | 10,00 | 10,00 | 9,96 | 9,97 | 0,72% | 1.055,00 |
| 10.02.2025 | 9,87 | 9,90 | 9,84 | 9,90 | 2,38% | 2.302,00 |
| 07.02.2025 | 9,69 | 9,73 | 9,67 | 9,67 | -2,48% | 2.173,00 |
| 06.02.2025 | 9,86 | 9,92 | 9,86 | 9,92 | 0,92% | 725,00 |
| 05.02.2025 | 9,86 | 9,86 | 9,83 | 9,83 | -0,65% | 363,00 |
| 04.02.2025 | 9,89 | 9,89 | 9,84 | 9,89 | 0,30% | 916,00 |
| 03.02.2025 | 9,85 | 9,86 | 9,83 | 9,86 | -0,10% | 694,00 |
| 30.01.2025 | 9,78 | 9,87 | 9,78 | 9,87 | 2,78% | 322,00 |
| 29.01.2025 | 9,66 | 9,66 | 9,60 | 9,60 | -0,52% | 953,00 |
| 28.01.2025 | 9,66 | 9,66 | 9,61 | 9,65 | -0,10% | 2.325,00 |
| 27.01.2025 | 9,57 | 9,66 | 9,57 | 9,66 | 1,94% | 1.345,00 |
| 24.01.2025 | 9,46 | 9,49 | 9,45 | 9,48 | 0,43% | 5.390,00 |
| 23.01.2025 | 9,50 | 9,50 | 9,44 | 9,44 | 1,45% | 315,00 |
| 21.01.2025 | 9,27 | 9,30 | 9,22 | 9,30 | 1,12% | 2.405,00 |
| 17.01.2025 | 9,25 | 9,27 | 9,20 | 9,20 | 0,99% | 698,00 |
| 16.01.2025 | 9,22 | 9,22 | 9,07 | 9,11 | -2,62% | 4.559,00 |
| 15.01.2025 | 9,20 | 9,36 | 9,20 | 9,36 | 3,37% | 324,00 |
| 14.01.2025 | 9,06 | 9,08 | 9,05 | 9,05 | 0,33% | 718,00 |
| 13.01.2025 | 9,00 | 9,02 | 8,99 | 9,02 | 0,56% | 2.437,00 |
| 10.01.2025 | 9,04 | 9,04 | 8,97 | 8,97 | -1,43% | 430,00 |
| 08.01.2025 | 9,07 | 9,11 | 9,07 | 9,10 | -1,41% | 1.184,00 |
| 07.01.2025 | 9,28 | 9,28 | 9,23 | 9,23 | 1,43% | 524,00 |
| 06.01.2025 | 9,12 | 9,12 | 9,10 | 9,10 | 2,19% | 435,00 |
| 03.01.2025 | 9,01 | 9,01 | 8,91 | 8,91 | -1,49% | 1.203,00 |
| 02.01.2025 | 8,99 | 9,04 | 8,99 | 9,04 | 0,00% | 439,00 |
| 31.12.2024 | 9,07 | 9,07 | 9,04 | 9,04 | -0,22% | 578,00 |
| 30.12.2024 | 8,99 | 9,06 | 8,99 | 9,06 | 0,38% | 305,00 |
| 27.12.2024 | 9,11 | 9,11 | 8,97 | 9,03 | -0,98% | 4.304,00 |
| 26.12.2024 | 9,16 | 9,16 | 9,12 | 9,12 | -0,92% | 5.890,00 |
| 24.12.2024 | 9,18 | 9,20 | 9,18 | 9,20 | 0,83% | 266,00 |
| 23.12.2024 | 9,14 | 9,14 | 9,10 | 9,12 | -2,73% | 1.198,00 |
| 20.12.2024 | 9,31 | 9,38 | 9,30 | 9,38 | 1,24% | 2.914,00 |
| 19.12.2024 | 9,24 | 9,29 | 9,24 | 9,27 | 2,49% | 3.056,00 |
| 18.12.2024 | 9,53 | 9,53 | 9,00 | 9,04 | -6,22% | 2.453,00 |
| 17.12.2024 | 9,55 | 9,72 | 9,55 | 9,64 | 0,89% | 6.196,00 |
| 16.12.2024 | 9,73 | 9,73 | 9,56 | 9,56 | -1,96% | 815,00 |
| 13.12.2024 | 9,85 | 9,89 | 9,75 | 9,75 | -3,22% | 1.435,00 |
| 12.12.2024 | 10,27 | 10,29 | 10,01 | 10,07 | -2,89% | 2.294,00 |
| 11.12.2024 | 10,14 | 10,40 | 10,14 | 10,37 | 2,59% | 1.422,00 |
| 10.12.2024 | 10,11 | 10,11 | 10,09 | 10,11 | 1,08% | 919,00 |
| 09.12.2024 | 10,04 | 10,04 | 10,00 | 10,00 | 0,30% | 3.234,00 |
| 06.12.2024 | 9,99 | 9,99 | 9,95 | 9,97 | -2,31% | 785,00 |
| 05.12.2024 | 10,25 | 10,27 | 10,18 | 10,21 | 1,60% | 1.364,00 |
| 04.12.2024 | 10,06 | 10,06 | 10,05 | 10,05 | 0,45% | 441,00 |
| 03.12.2024 | 9,94 | 10,00 | 9,94 | 10,00 | 1,11% | 1.640,00 |
| 02.12.2024 | 9,90 | 9,91 | 9,86 | 9,89 | -1,20% | 2.084,00 |
| 29.11.2024 | 9,88 | 10,03 | 9,88 | 10,01 | -2,96% | 2.036,00 |
| 27.11.2024 | 10,38 | 10,38 | 10,32 | 10,32 | -3,42% | 2.127,00 |
| 26.11.2024 | 10,71 | 10,71 | 10,67 | 10,68 | 0,47% | 2.281,00 |
| 25.11.2024 | 10,59 | 10,63 | 10,59 | 10,63 | 0,47% | 565,00 |
| 22.11.2024 | 10,40 | 10,58 | 10,40 | 10,58 | 0,57% | 980,00 |
| 20.11.2024 | 10,50 | 10,52 | 10,48 | 10,52 | -0,85% | 15.025,00 |
| 18.11.2024 | 10,56 | 10,61 | 10,56 | 10,61 | 0,67% | 1.597,00 |
| 15.11.2024 | 10,59 | 10,59 | 10,54 | 10,54 | -0,76% | 794,00 |