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 |
|---|---|---|---|---|---|---|
| 26.04.2024 | 11,47 | 11,51 | 11,43 | 11,51 | 2,65% | 473,00 |
| 25.04.2024 | 11,15 | 11,21 | 11,15 | 11,21 | -0,27% | 941,00 |
| 24.04.2024 | 11,21 | 11,25 | 11,21 | 11,24 | -1,49% | 563,00 |
| 23.04.2024 | 11,23 | 11,41 | 11,23 | 11,41 | 0,71% | 1.783,00 |
| 22.04.2024 | 11,18 | 11,33 | 11,18 | 11,33 | 0,71% | 3.485,00 |
| 19.04.2024 | 11,11 | 11,25 | 11,11 | 11,25 | 1,28% | 1.069,00 |
| 18.04.2024 | 11,03 | 11,11 | 11,03 | 11,11 | -0,47% | 1.921,00 |
| 17.04.2024 | 11,15 | 11,16 | 11,15 | 11,16 | 0,22% | 1.403,00 |
| 16.04.2024 | 11,11 | 11,16 | 11,10 | 11,14 | -2,67% | 1.055,00 |
| 15.04.2024 | 11,50 | 11,50 | 11,43 | 11,44 | -0,61% | 2.205,00 |
| 12.04.2024 | 11,52 | 11,55 | 11,51 | 11,51 | -2,87% | 1.855,00 |
| 11.04.2024 | 11,78 | 11,85 | 11,78 | 11,85 | -0,46% | 214,00 |
| 10.04.2024 | 11,89 | 11,91 | 11,89 | 11,91 | -2,82% | 345,00 |
| 09.04.2024 | 12,24 | 12,25 | 12,23 | 12,25 | 0,74% | 1.403,00 |
| 08.04.2024 | 12,18 | 12,19 | 12,16 | 12,16 | 1,67% | 920,00 |
| 05.04.2024 | 12,01 | 12,02 | 11,96 | 11,96 | -0,55% | 497,00 |
| 04.04.2024 | 12,22 | 12,22 | 12,03 | 12,03 | 0,89% | 1.399,00 |
| 03.04.2024 | 11,83 | 12,01 | 11,83 | 11,92 | -0,25% | 4.723,00 |
| 02.04.2024 | 11,93 | 11,95 | 11,93 | 11,95 | 0,84% | 225,00 |
| 01.04.2024 | 12,01 | 12,01 | 11,85 | 11,85 | -2,47% | 18.123,00 |
| 28.03.2024 | 12,18 | 12,18 | 12,09 | 12,15 | 0,08% | 14.169,00 |
| 27.03.2024 | 12,09 | 12,14 | 12,09 | 12,14 | 0,33% | 2.139,00 |
| 26.03.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,25% | 100,00 |
| 25.03.2024 | 12,10 | 12,10 | 12,05 | 12,07 | 0,32% | 5.125,00 |
| 22.03.2024 | 12,04 | 12,04 | 12,03 | 12,03 | -1,05% | 240,00 |
| 21.03.2024 | 12,11 | 12,16 | 12,11 | 12,16 | -1,05% | 525,00 |
| 20.03.2024 | 12,08 | 12,29 | 12,08 | 12,29 | 2,32% | 345,00 |
| 19.03.2024 | 12,02 | 12,05 | 12,01 | 12,01 | 1,09% | 949,00 |
| 18.03.2024 | 11,88 | 11,88 | 11,88 | 11,88 | -0,71% | 127,00 |
| 15.03.2024 | 11,97 | 11,97 | 11,97 | 11,97 | -0,95% | 28,00 |
| 14.03.2024 | 12,16 | 12,16 | 11,98 | 12,08 | 0,42% | 1.203,00 |
| 13.03.2024 | 11,92 | 12,03 | 11,92 | 12,03 | 0,33% | 1.034,00 |
| 12.03.2024 | 11,99 | 11,99 | 11,99 | 11,99 | 0,25% | 82,00 |
| 11.03.2024 | 11,93 | 11,96 | 11,89 | 11,96 | -0,66% | 662,00 |
| 08.03.2024 | 11,95 | 12,04 | 11,88 | 12,04 | -0,08% | 3.280,00 |
| 07.03.2024 | 12,05 | 12,05 | 12,05 | 12,05 | 0,04% | 148,00 |
| 06.03.2024 | 12,05 | 12,13 | 12,05 | 12,05 | 0,46% | 22.734,00 |
| 05.03.2024 | 12,04 | 12,04 | 11,99 | 11,99 | -0,25% | 333,00 |
| 04.03.2024 | 12,01 | 12,08 | 12,01 | 12,02 | -0,95% | 1.642,00 |
| 01.03.2024 | 12,11 | 12,14 | 12,09 | 12,14 | 1,38% | 1.228,00 |
| 29.02.2024 | 12,00 | 12,00 | 11,92 | 11,97 | -1,07% | 1.001,00 |
| 28.02.2024 | 12,19 | 12,19 | 12,10 | 12,10 | -0,49% | 102,00 |
| 27.02.2024 | 11,96 | 12,30 | 11,96 | 12,16 | 2,27% | 3.681,00 |
| 26.02.2024 | 11,85 | 11,94 | 11,85 | 11,89 | 0,51% | 1.706,00 |
| 23.02.2024 | 11,79 | 11,84 | 11,79 | 11,83 | -1,00% | 2.357,00 |
| 22.02.2024 | 12,04 | 12,04 | 11,95 | 11,95 | -0,16% | 2.478,00 |
| 21.02.2024 | 11,97 | 11,97 | 11,97 | 11,97 | 0,08% | 134,00 |
| 20.02.2024 | 11,94 | 11,97 | 11,94 | 11,96 | 1,14% | 4.138,00 |
| 16.02.2024 | 11,87 | 11,87 | 11,83 | 11,83 | 0,04% | 8.878,00 |
| 15.02.2024 | 11,82 | 11,82 | 11,82 | 11,82 | -0,05% | 68,00 |
| 14.02.2024 | 11,83 | 11,83 | 11,83 | 11,83 | 1,53% | 88,00 |
| 13.02.2024 | 11,67 | 11,67 | 11,65 | 11,65 | -2,74% | 327,00 |
| 12.02.2024 | 12,05 | 12,05 | 11,93 | 11,98 | 1,02% | 1.184,00 |
| 09.02.2024 | 11,86 | 11,86 | 11,86 | 11,86 | 1,24% | 194,00 |
| 08.02.2024 | 11,71 | 11,71 | 11,71 | 11,71 | -2,34% | 273,00 |
| 07.02.2024 | 11,93 | 12,00 | 11,93 | 11,99 | 0,41% | 762,00 |
| 06.02.2024 | 11,83 | 11,94 | 11,82 | 11,94 | 3,03% | 4.324,00 |
| 05.02.2024 | 11,61 | 11,61 | 11,59 | 11,59 | -1,53% | 5.412,00 |
| 02.02.2024 | 11,61 | 11,78 | 11,61 | 11,77 | -0,34% | 1.299,00 |
| 01.02.2024 | 11,74 | 11,81 | 11,74 | 11,81 | 0,64% | 2.129,00 |
| 31.01.2024 | 11,77 | 11,85 | 11,74 | 11,74 | 1,25% | 12.731,00 |
| 30.01.2024 | 11,59 | 11,69 | 11,55 | 11,59 | -1,86% | 173.094,00 |
| 29.01.2024 | 11,83 | 11,83 | 11,80 | 11,81 | -1,58% | 1.003,00 |
| 26.01.2024 | 11,89 | 12,01 | 11,89 | 12,00 | 1,35% | 507,00 |
| 25.01.2024 | 11,89 | 11,91 | 11,78 | 11,84 | 1,11% | 22.520,00 |
| 24.01.2024 | 11,77 | 11,87 | 11,71 | 11,71 | -1,07% | 585,00 |
| 23.01.2024 | 11,67 | 11,84 | 11,67 | 11,84 | 2,93% | 180,00 |
| 22.01.2024 | 11,61 | 11,61 | 11,38 | 11,50 | -0,78% | 3.414,00 |
| 19.01.2024 | 11,49 | 11,59 | 11,48 | 11,59 | 0,35% | 3.651,00 |
| 18.01.2024 | 11,55 | 11,55 | 11,55 | 11,55 | -0,98% | 23,00 |
| 17.01.2024 | 11,67 | 11,67 | 11,66 | 11,66 | -0,39% | 1.458,00 |
| 16.01.2024 | 11,89 | 11,89 | 11,71 | 11,71 | -2,53% | 313,00 |
| 12.01.2024 | 12,03 | 12,03 | 11,98 | 12,01 | 0,48% | 395,00 |
| 11.01.2024 | 11,91 | 11,96 | 11,82 | 11,96 | 0,56% | 6.488,00 |
| 10.01.2024 | 12,00 | 12,00 | 11,89 | 11,89 | -0,08% | 338,00 |
| 09.01.2024 | 11,92 | 11,96 | 11,90 | 11,90 | -1,24% | 559,00 |
| 08.01.2024 | 12,00 | 12,10 | 12,00 | 12,05 | 0,33% | 6.432,00 |
| 05.01.2024 | 12,08 | 12,12 | 11,96 | 12,01 | 2,13% | 5.797,00 |
| 04.01.2024 | 11,87 | 11,87 | 11,76 | 11,76 | -1,84% | 448,00 |
| 03.01.2024 | 12,02 | 12,02 | 11,92 | 11,98 | 0,23% | 747,00 |
| 02.01.2024 | 12,14 | 12,14 | 11,95 | 11,95 | -2,21% | 2.931,00 |
| 29.12.2023 | 12,32 | 12,32 | 12,22 | 12,22 | -0,55% | 297,00 |
| 28.12.2023 | 12,30 | 12,33 | 12,22 | 12,29 | 0,12% | 3.017,00 |
| 27.12.2023 | 12,26 | 12,28 | 12,26 | 12,28 | 0,53% | 1.341,00 |
| 26.12.2023 | 12,20 | 12,21 | 12,20 | 12,21 | 1,67% | 595,00 |
| 22.12.2023 | 12,05 | 12,05 | 12,01 | 12,01 | 0,37% | 730,00 |
| 21.12.2023 | 11,94 | 11,97 | 11,90 | 11,97 | 2,01% | 2.006,00 |
| 20.12.2023 | 11,88 | 11,92 | 11,73 | 11,73 | -1,59% | 1.745,00 |
| 19.12.2023 | 11,82 | 11,97 | 11,82 | 11,92 | 1,19% | 1.497,00 |
| 18.12.2023 | 11,75 | 11,79 | 11,75 | 11,78 | 1,26% | 38.456,00 |
| 15.12.2023 | 11,68 | 11,70 | 11,59 | 11,63 | -1,16% | 36.072,00 |
| 14.12.2023 | 11,85 | 11,85 | 11,74 | 11,77 | 0,84% | 1.841,00 |
| 13.12.2023 | 11,25 | 11,67 | 11,25 | 11,67 | 3,93% | 2.145,00 |
| 12.12.2023 | 11,30 | 11,30 | 11,22 | 11,23 | -1,66% | 4.570,00 |
| 11.12.2023 | 11,35 | 11,42 | 11,35 | 11,42 | 0,62% | 1.121,00 |
| 08.12.2023 | 11,40 | 11,43 | 11,31 | 11,35 | 0,27% | 2.105,00 |
| 07.12.2023 | 11,39 | 11,39 | 11,31 | 11,32 | -0,09% | 1.391,00 |
| 06.12.2023 | 11,43 | 11,43 | 11,33 | 11,33 | -0,53% | 870,00 |
| 05.12.2023 | 11,34 | 11,42 | 11,27 | 11,39 | 1,06% | 13.496,00 |
| 04.12.2023 | 11,36 | 11,36 | 11,27 | 11,27 | -2,42% | 878,00 |