42,525$
1,08%
Echtzeitkurs First Trust United Kingdom AlphaDex Fund
Bid:
Ask:
Aktienkurse zum First Trust United Kingdom AlphaDex Fund ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 37,17 | 37,17 | 37,17 | 37,17 | 0,98% | 265,00 |
| 25.04.2024 | 36,62 | 36,81 | 36,62 | 36,81 | 0,29% | 379,00 |
| 24.04.2024 | 36,71 | 36,71 | 36,65 | 36,71 | -0,39% | 1.095,00 |
| 23.04.2024 | 36,58 | 37,01 | 36,58 | 36,85 | 1,63% | 2.962,00 |
| 22.04.2024 | 36,10 | 36,56 | 36,10 | 36,26 | 1,02% | 1.139,00 |
| 19.04.2024 | 35,90 | 35,90 | 35,90 | 35,90 | 0,04% | 79,00 |
| 18.04.2024 | 36,10 | 36,10 | 35,88 | 35,88 | 0,03% | 477,00 |
| 17.04.2024 | 35,98 | 35,98 | 35,87 | 35,87 | 0,70% | 378,00 |
| 16.04.2024 | 35,85 | 35,86 | 35,62 | 35,62 | -1,85% | 2.241,00 |
| 15.04.2024 | 36,85 | 36,85 | 36,13 | 36,29 | -0,18% | 1.787,00 |
| 12.04.2024 | 36,62 | 36,84 | 36,36 | 36,36 | -1,52% | 1.410,00 |
| 11.04.2024 | 36,86 | 37,03 | 36,65 | 36,92 | -0,19% | 5.073,00 |
| 10.04.2024 | 37,09 | 37,09 | 36,99 | 36,99 | -1,06% | 449,00 |
| 09.04.2024 | 37,46 | 37,59 | 37,39 | 37,39 | -0,14% | 17.096,00 |
| 08.04.2024 | 37,45 | 37,58 | 37,44 | 37,44 | 0,92% | 920,00 |
| 05.04.2024 | 37,08 | 37,29 | 37,00 | 37,10 | -0,09% | 1.898,00 |
| 04.04.2024 | 37,14 | 37,14 | 37,14 | 37,14 | -0,52% | 259,00 |
| 03.04.2024 | 37,01 | 37,33 | 37,01 | 37,33 | 0,62% | 1.322,00 |
| 02.04.2024 | 37,33 | 37,33 | 37,10 | 37,10 | -1,70% | 769,00 |
| 01.04.2024 | 37,36 | 37,74 | 37,36 | 37,74 | -0,05% | 1.817,00 |
| 28.03.2024 | 37,72 | 37,80 | 37,66 | 37,76 | 0,72% | 6.214,00 |
| 27.03.2024 | 37,45 | 37,55 | 37,45 | 37,49 | 0,81% | 3.503,00 |
| 26.03.2024 | 37,33 | 37,33 | 37,12 | 37,19 | 0,66% | 689,00 |
| 25.03.2024 | 37,09 | 37,09 | 36,95 | 36,95 | -0,05% | 255,00 |
| 22.03.2024 | 37,06 | 37,06 | 36,97 | 36,97 | -0,52% | 593,00 |
| 21.03.2024 | 37,02 | 37,16 | 37,02 | 37,16 | 0,33% | 7.357,00 |
| 20.03.2024 | 37,04 | 37,04 | 37,04 | 37,04 | 1,39% | 101,00 |
| 19.03.2024 | 36,48 | 36,68 | 36,41 | 36,53 | 0,10% | 6.628,00 |
| 18.03.2024 | 36,56 | 36,56 | 36,49 | 36,49 | -0,71% | 214,00 |
| 15.03.2024 | 36,71 | 36,75 | 36,68 | 36,75 | 0,66% | 18.200,00 |
| 14.03.2024 | 36,51 | 36,51 | 36,51 | 36,51 | -1,17% | 156,00 |
| 13.03.2024 | 37,10 | 37,15 | 36,80 | 36,94 | 0,04% | 5.547,00 |
| 12.03.2024 | 36,95 | 37,06 | 36,84 | 36,93 | 0,00% | 508,00 |
| 11.03.2024 | 36,78 | 36,95 | 36,59 | 36,93 | 0,48% | 40.918,00 |
| 08.03.2024 | 36,81 | 36,81 | 36,68 | 36,75 | 0,28% | 431,00 |
| 07.03.2024 | 36,51 | 36,89 | 36,51 | 36,65 | 1,16% | 7.091,00 |
| 06.03.2024 | 36,32 | 36,46 | 36,20 | 36,23 | 0,72% | 1.443,00 |
| 05.03.2024 | 35,97 | 35,97 | 35,97 | 35,97 | -0,47% | 120,00 |
| 04.03.2024 | 36,01 | 36,14 | 35,90 | 36,14 | 0,08% | 1.373,00 |
| 01.03.2024 | 36,11 | 36,11 | 36,11 | 36,11 | 0,42% | 163,00 |
| 29.02.2024 | 35,78 | 35,96 | 35,78 | 35,96 | 0,89% | 372,00 |
| 28.02.2024 | 35,72 | 35,72 | 35,59 | 35,64 | -0,80% | 561,00 |
| 27.02.2024 | 35,90 | 35,93 | 35,90 | 35,93 | 0,25% | 261,00 |
| 26.02.2024 | 35,78 | 35,95 | 35,75 | 35,84 | -0,46% | 1.246,00 |
| 23.02.2024 | 35,88 | 36,07 | 35,88 | 36,00 | 0,04% | 1.125,00 |
| 22.02.2024 | 35,97 | 36,12 | 35,70 | 35,99 | 0,87% | 1.977,00 |
| 21.02.2024 | 35,71 | 35,71 | 35,63 | 35,68 | -0,13% | 684,00 |
| 20.02.2024 | 35,79 | 35,87 | 35,60 | 35,73 | 0,30% | 3.143,00 |
| 16.02.2024 | 35,75 | 35,75 | 35,62 | 35,62 | 0,74% | 232,00 |
| 15.02.2024 | 35,33 | 35,46 | 35,25 | 35,36 | 1,02% | 1.839,00 |
| 14.02.2024 | 34,99 | 35,00 | 34,78 | 35,00 | 1,79% | 2.029,00 |
| 13.02.2024 | 34,39 | 34,39 | 34,39 | 34,39 | -1,98% | 75,00 |
| 12.02.2024 | 34,94 | 35,32 | 34,94 | 35,08 | 0,26% | 2.158,00 |
| 09.02.2024 | 35,11 | 35,11 | 34,80 | 34,99 | -0,48% | 1.458,00 |
| 08.02.2024 | 35,04 | 35,16 | 34,97 | 35,16 | 0,26% | 2.475,00 |
| 07.02.2024 | 35,36 | 35,36 | 34,98 | 35,07 | -0,76% | 34.781,00 |
| 06.02.2024 | 35,38 | 35,38 | 35,16 | 35,34 | 1,64% | 3.304,00 |
| 05.02.2024 | 34,87 | 34,87 | 34,77 | 34,77 | -1,92% | 634,00 |
| 02.02.2024 | 35,56 | 35,56 | 35,25 | 35,45 | -1,10% | 2.051,00 |
| 01.02.2024 | 35,79 | 35,94 | 35,75 | 35,84 | 1,05% | 9.175,00 |
| 31.01.2024 | 36,10 | 36,10 | 35,47 | 35,47 | -1,44% | 1.226,00 |
| 30.01.2024 | 35,98 | 35,99 | 35,98 | 35,99 | -0,32% | 606,00 |
| 29.01.2024 | 36,15 | 36,15 | 36,11 | 36,11 | 0,45% | 1.243,00 |
| 26.01.2024 | 35,92 | 35,95 | 35,91 | 35,95 | 0,61% | 821,00 |
| 25.01.2024 | 35,67 | 35,73 | 35,67 | 35,73 | 0,67% | 354,00 |
| 24.01.2024 | 35,83 | 35,83 | 35,49 | 35,49 | 0,54% | 617,00 |
| 23.01.2024 | 35,22 | 35,32 | 35,22 | 35,30 | 0,12% | 4.635,00 |
| 22.01.2024 | 35,33 | 35,33 | 35,24 | 35,25 | 0,30% | 764,00 |
| 19.01.2024 | 34,77 | 35,15 | 34,77 | 35,15 | 0,03% | 1.178.045,00 |
| 18.01.2024 | 34,79 | 35,24 | 34,79 | 35,14 | 0,69% | 23.620,00 |
| 17.01.2024 | 34,59 | 34,95 | 34,14 | 34,90 | -0,17% | 98.990,00 |
| 16.01.2024 | 35,14 | 35,14 | 34,96 | 34,96 | -2,00% | 1.123,00 |
| 12.01.2024 | 35,79 | 35,79 | 35,68 | 35,68 | -0,18% | 702,00 |
| 11.01.2024 | 35,74 | 35,74 | 35,74 | 35,74 | -0,91% | 5,00 |
| 10.01.2024 | 36,07 | 36,23 | 36,07 | 36,07 | 0,03% | 1.217,00 |
| 09.01.2024 | 36,06 | 36,06 | 36,06 | 36,06 | -1,61% | 98,00 |
| 08.01.2024 | 36,17 | 36,65 | 36,16 | 36,65 | 2,10% | 711,00 |
| 05.01.2024 | 35,90 | 35,90 | 35,90 | 35,90 | -0,06% | 12,00 |
| 04.01.2024 | 36,19 | 36,19 | 35,92 | 35,92 | 0,16% | 386,00 |
| 03.01.2024 | 35,76 | 35,86 | 35,76 | 35,86 | -0,23% | 412,00 |
| 02.01.2024 | 36,28 | 36,28 | 35,94 | 35,94 | -1,96% | 463,00 |
| 29.12.2023 | 36,66 | 36,66 | 36,66 | 36,66 | 0,13% | 110,00 |
| 28.12.2023 | 36,85 | 36,85 | 36,61 | 36,61 | -0,69% | 247,00 |
| 27.12.2023 | 36,90 | 36,90 | 36,69 | 36,87 | -0,35% | 2.567,00 |
| 26.12.2023 | 37,00 | 37,00 | 37,00 | 37,00 | 0,79% | 73,00 |
| 22.12.2023 | 36,74 | 36,88 | 36,70 | 36,71 | -1,24% | 3.808,00 |
| 21.12.2023 | 37,02 | 37,17 | 37,02 | 37,17 | 1,36% | 374,00 |
| 20.12.2023 | 36,86 | 37,09 | 36,67 | 36,67 | -0,62% | 6.885,00 |
| 19.12.2023 | 36,76 | 36,91 | 36,75 | 36,90 | 1,73% | 757,00 |
| 18.12.2023 | 36,12 | 36,27 | 36,12 | 36,27 | 0,23% | 1.358,00 |
| 15.12.2023 | 36,62 | 36,74 | 36,19 | 36,19 | -2,22% | 3.852,00 |
| 14.12.2023 | 36,77 | 37,01 | 36,70 | 37,01 | 2,58% | 2.168,00 |
| 13.12.2023 | 35,51 | 36,08 | 35,51 | 36,08 | 0,92% | 704,00 |
| 12.12.2023 | 35,48 | 35,75 | 35,48 | 35,75 | -0,14% | 2.316,00 |
| 11.12.2023 | 35,77 | 35,80 | 35,67 | 35,80 | 0,13% | 2.279,00 |
| 08.12.2023 | 35,63 | 35,75 | 35,63 | 35,75 | 0,06% | 319,00 |
| 07.12.2023 | 35,66 | 35,73 | 35,66 | 35,73 | 0,76% | 287,00 |
| 06.12.2023 | 35,59 | 35,61 | 35,46 | 35,46 | 0,57% | 585,00 |
| 05.12.2023 | 35,26 | 35,26 | 35,26 | 35,26 | -0,40% | 18,00 |
| 04.12.2023 | 35,32 | 35,40 | 35,32 | 35,40 | -0,70% | 587,00 |