50,980$
-0,08%
Echtzeitkurs First Trust Japan AlphaDEX Fund
Bid:
Ask:
Aktienkurse zum First Trust Japan AlphaDEX Fund ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 71,53 | 71,95 | 70,57 | 70,92 | -1,21% | 8.835,00 |
| 26.03.2026 | 72,41 | 72,88 | 71,52 | 71,79 | -1,95% | 20.795,00 |
| 25.03.2026 | 72,92 | 73,89 | 72,92 | 73,22 | 1,92% | 4.332,00 |
| 24.03.2026 | 71,70 | 72,51 | 71,17 | 71,84 | 0,35% | 9.043,00 |
| 23.03.2026 | 71,59 | 72,29 | 71,07 | 71,59 | 2,07% | 29.574,00 |
| 20.03.2026 | 72,20 | 72,33 | 69,85 | 70,14 | -3,68% | 7.897,00 |
| 19.03.2026 | 71,61 | 73,26 | 71,61 | 72,82 | -0,45% | 4.375,00 |
| 18.03.2026 | 73,37 | 73,89 | 72,65 | 73,15 | -0,18% | 5.980,00 |
| 17.03.2026 | 73,84 | 73,99 | 72,88 | 73,29 | 0,12% | 14.033,00 |
| 16.03.2026 | 72,62 | 73,20 | 72,55 | 73,20 | 1,76% | 11.925,00 |
| 13.03.2026 | 72,40 | 72,57 | 71,51 | 71,94 | -1,04% | 12.105,00 |
| 12.03.2026 | 73,61 | 73,61 | 72,42 | 72,69 | -2,15% | 9.492,00 |
| 11.03.2026 | 74,30 | 74,46 | 73,69 | 74,29 | 0,37% | 3.687,00 |
| 10.03.2026 | 74,18 | 75,76 | 73,18 | 74,01 | 1,59% | 12.827,00 |
| 09.03.2026 | 71,48 | 72,86 | 70,70 | 72,86 | -0,88% | 20.779,00 |
| 06.03.2026 | 73,50 | 74,16 | 71,62 | 73,51 | -2,09% | 12.650,00 |
| 05.03.2026 | 75,59 | 75,70 | 73,96 | 75,07 | -3,45% | 13.462,00 |
| 04.03.2026 | 76,38 | 77,93 | 75,87 | 77,76 | 1,12% | 13.366,00 |
| 03.03.2026 | 75,11 | 77,28 | 73,16 | 76,89 | -4,56% | 15.770,00 |
| 02.03.2026 | 79,70 | 80,56 | 79,59 | 80,56 | -1,68% | 9.622,00 |
| 27.02.2026 | 82,02 | 82,35 | 81,86 | 81,94 | 0,75% | 10.940,00 |
| 26.02.2026 | 81,29 | 81,65 | 80,46 | 81,33 | -0,77% | 11.883,00 |
| 25.02.2026 | 81,06 | 82,45 | 81,06 | 81,97 | 1,31% | 16.315,00 |
| 24.02.2026 | 79,91 | 81,34 | 79,91 | 80,90 | 0,20% | 12.951,00 |
| 23.02.2026 | 80,72 | 81,33 | 80,20 | 80,74 | 0,50% | 12.351,00 |
| 20.02.2026 | 79,73 | 80,55 | 79,63 | 80,34 | -0,21% | 6.842,00 |
| 19.02.2026 | 79,91 | 80,97 | 79,91 | 80,51 | 0,32% | 8.754,00 |
| 18.02.2026 | 80,55 | 81,07 | 79,95 | 80,26 | -0,51% | 22.640,00 |
| 17.02.2026 | 80,75 | 80,75 | 79,53 | 80,67 | -0,57% | 17.345,00 |
| 13.02.2026 | 81,14 | 81,39 | 80,15 | 81,13 | -0,02% | 18.397,00 |
| 12.02.2026 | 81,46 | 81,68 | 80,87 | 81,15 | 1,07% | 15.483,00 |
| 11.02.2026 | 80,20 | 80,83 | 79,82 | 80,29 | 0,61% | 36.501,00 |
| 10.02.2026 | 79,68 | 80,21 | 79,52 | 79,80 | 2,29% | 12.354,00 |
| 09.02.2026 | 76,76 | 78,45 | 76,71 | 78,01 | 1,98% | 11.248,00 |
| 06.02.2026 | 75,95 | 76,64 | 75,83 | 76,49 | 3,50% | 11.132,00 |
| 05.02.2026 | 73,93 | 74,46 | 73,45 | 73,91 | -1,39% | 12.773,00 |
| 04.02.2026 | 74,77 | 75,43 | 74,46 | 74,95 | 2,51% | 16.062,00 |
| 03.02.2026 | 71,83 | 73,17 | 71,83 | 73,11 | 2,32% | 21.662,00 |
| 02.02.2026 | 71,50 | 71,75 | 70,94 | 71,46 | -0,70% | 33.706,00 |
| 30.01.2026 | 72,11 | 72,22 | 71,70 | 71,96 | -0,44% | 8.036,00 |
| 29.01.2026 | 72,38 | 72,41 | 71,12 | 72,28 | 1,56% | 21.856,00 |
| 28.01.2026 | 71,24 | 71,24 | 70,53 | 71,17 | -0,84% | 11.744,00 |
| 27.01.2026 | 71,37 | 71,88 | 71,37 | 71,77 | 1,79% | 13.168,00 |
| 26.01.2026 | 70,91 | 70,91 | 70,45 | 70,51 | 0,18% | 5.458,00 |
| 23.01.2026 | 70,00 | 70,71 | 69,89 | 70,38 | -0,34% | 8.604,00 |
| 22.01.2026 | 70,82 | 70,99 | 70,22 | 70,62 | 0,17% | 10.572,00 |
| 21.01.2026 | 69,94 | 70,50 | 69,55 | 70,50 | 1,97% | 6.871,00 |
| 20.01.2026 | 69,35 | 69,89 | 69,14 | 69,14 | -2,34% | 7.995,00 |
| 16.01.2026 | 70,94 | 71,34 | 70,53 | 70,79 | 0,45% | 13.233,00 |
| 15.01.2026 | 71,00 | 71,00 | 70,18 | 70,47 | 0,10% | 12.007,00 |
| 14.01.2026 | 70,62 | 70,78 | 70,00 | 70,40 | 0,86% | 5.598,00 |
| 13.01.2026 | 70,38 | 70,38 | 69,30 | 69,80 | -1,07% | 12.050,00 |
| 12.01.2026 | 70,46 | 70,95 | 70,23 | 70,56 | 0,35% | 10.767,00 |
| 09.01.2026 | 69,87 | 70,47 | 69,87 | 70,31 | 1,89% | 13.320,00 |
| 08.01.2026 | 68,83 | 69,17 | 68,72 | 69,01 | 0,43% | 10.789,00 |
| 07.01.2026 | 68,86 | 68,92 | 68,67 | 68,71 | 0,15% | 10.165,00 |
| 06.01.2026 | 68,97 | 69,17 | 68,45 | 68,61 | -0,29% | 18.634,00 |
| 05.01.2026 | 68,57 | 69,11 | 67,97 | 68,81 | 2,05% | 8.386,00 |
| 02.01.2026 | 67,61 | 67,78 | 67,17 | 67,43 | 0,38% | 9.336,00 |
| 31.12.2025 | 67,27 | 67,40 | 66,72 | 67,18 | -0,39% | 8.051,00 |
| 30.12.2025 | 67,59 | 67,77 | 67,37 | 67,44 | -0,21% | 22.677,00 |
| 29.12.2025 | 67,22 | 67,76 | 67,22 | 67,58 | 0,65% | 7.090,00 |
| 26.12.2025 | 67,49 | 67,49 | 66,76 | 67,14 | -0,71% | 2.710,00 |
| 24.12.2025 | 67,54 | 67,76 | 67,29 | 67,62 | 0,16% | 2.938,00 |
| 23.12.2025 | 67,64 | 67,96 | 67,23 | 67,52 | 0,67% | 5.025,00 |
| 22.12.2025 | 67,13 | 67,53 | 66,95 | 67,07 | -0,56% | 6.163,00 |
| 19.12.2025 | 67,37 | 67,62 | 67,17 | 67,45 | 0,89% | 6.400,00 |
| 18.12.2025 | 67,21 | 67,33 | 66,69 | 66,85 | 0,19% | 7.507,00 |
| 17.12.2025 | 66,81 | 67,10 | 66,72 | 66,72 | -1,31% | 3.915,00 |
| 16.12.2025 | 67,69 | 67,81 | 67,32 | 67,61 | -1,45% | 10.047,00 |
| 15.12.2025 | 69,01 | 69,01 | 68,09 | 68,60 | 1,20% | 9.477,00 |
| 12.12.2025 | 67,92 | 67,99 | 67,65 | 67,79 | -2,01% | 5.968,00 |
| 11.12.2025 | 68,79 | 69,38 | 68,79 | 69,18 | 0,18% | 5.030,00 |
| 10.12.2025 | 68,30 | 69,36 | 68,14 | 69,06 | 1,53% | 8.413,00 |
| 09.12.2025 | 68,10 | 68,61 | 67,95 | 68,02 | 0,16% | 15.663,00 |
| 08.12.2025 | 67,89 | 68,38 | 67,54 | 67,91 | 0,47% | 7.919,00 |
| 05.12.2025 | 68,79 | 68,79 | 67,36 | 67,59 | -0,16% | 6.606,00 |
| 04.12.2025 | 68,02 | 68,10 | 67,41 | 67,69 | 0,18% | 11.849,00 |
| 03.12.2025 | 67,19 | 67,79 | 67,19 | 67,57 | 0,49% | 7.211,00 |
| 02.12.2025 | 67,31 | 67,60 | 66,81 | 67,24 | -0,69% | 10.183,00 |
| 01.12.2025 | 68,24 | 68,28 | 67,61 | 67,71 | -0,81% | 8.506,00 |
| 28.11.2025 | 68,51 | 68,65 | 67,84 | 68,26 | -0,27% | 3.664,00 |
| 26.11.2025 | 67,93 | 68,58 | 67,92 | 68,44 | 1,35% | 15.978,00 |
| 25.11.2025 | 66,87 | 67,56 | 66,87 | 67,53 | 0,82% | 4.954,00 |
| 24.11.2025 | 66,52 | 67,00 | 66,39 | 66,98 | 0,31% | 4.567,00 |
| 21.11.2025 | 66,47 | 67,04 | 66,20 | 66,77 | 1,85% | 6.772,00 |
| 20.11.2025 | 66,18 | 66,48 | 65,34 | 65,56 | -0,88% | 6.087,00 |
| 19.11.2025 | 65,91 | 66,14 | 65,74 | 66,14 | 0,11% | 2.439,00 |
| 18.11.2025 | 65,89 | 66,28 | 65,54 | 66,07 | -1,36% | 7.199,00 |
| 17.11.2025 | 67,40 | 67,76 | 66,94 | 66,98 | -1,90% | 9.999,00 |
| 14.11.2025 | 68,14 | 68,64 | 67,76 | 68,27 | 1,23% | 18.862,00 |
| 13.11.2025 | 68,17 | 68,64 | 67,36 | 67,44 | -0,59% | 5.529,00 |
| 12.11.2025 | 67,65 | 68,13 | 67,47 | 67,84 | 0,38% | 5.659,00 |
| 11.11.2025 | 67,33 | 67,64 | 66,99 | 67,59 | -0,20% | 34.924,00 |
| 10.11.2025 | 67,39 | 67,76 | 67,04 | 67,72 | 0,71% | 4.266,00 |
| 07.11.2025 | 66,58 | 67,38 | 66,47 | 67,24 | 0,35% | 10.983,00 |
| 06.11.2025 | 66,79 | 67,22 | 66,45 | 67,01 | 0,62% | 4.176,00 |
| 05.11.2025 | 66,52 | 66,78 | 66,08 | 66,60 | 0,42% | 14.920,00 |
| 04.11.2025 | 66,21 | 66,85 | 66,10 | 66,31 | 0,00% | 9.629,00 |
| 03.11.2025 | 66,23 | 66,65 | 66,17 | 66,32 | -0,10% | 5.071,00 |