47,770$
Echtzeitkurs First Trust Tactical High Yield ETF
Bid:
Ask:
Aktienkurse zum First Trust Tactical High Yield ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 40,36 | 40,37 | 40,25 | 40,35 | 0,30% | 188.149,00 |
| 25.04.2024 | 40,27 | 40,27 | 40,12 | 40,23 | -0,35% | 125.771,00 |
| 24.04.2024 | 40,48 | 40,48 | 40,28 | 40,37 | -0,15% | 241.238,00 |
| 23.04.2024 | 40,35 | 40,45 | 40,28 | 40,43 | -0,17% | 129.289,00 |
| 22.04.2024 | 40,43 | 40,51 | 40,36 | 40,50 | 0,42% | 122.123,00 |
| 19.04.2024 | 40,42 | 40,47 | 40,30 | 40,33 | 0,00% | 142.836,00 |
| 18.04.2024 | 40,34 | 40,40 | 40,26 | 40,33 | -0,02% | 285.514,00 |
| 17.04.2024 | 40,46 | 40,46 | 40,21 | 40,34 | 0,35% | 396.502,00 |
| 16.04.2024 | 40,64 | 40,64 | 40,15 | 40,20 | -0,50% | 396.181,00 |
| 15.04.2024 | 40,67 | 41,20 | 40,32 | 40,40 | -0,30% | 112.009,00 |
| 12.04.2024 | 40,70 | 40,70 | 40,52 | 40,52 | -0,22% | 77.197,00 |
| 11.04.2024 | 40,59 | 40,79 | 40,57 | 40,61 | -0,15% | 110.161,00 |
| 10.04.2024 | 40,96 | 40,96 | 40,59 | 40,67 | -0,83% | 324.301,00 |
| 09.04.2024 | 40,92 | 41,01 | 40,90 | 41,01 | 0,49% | 167.054,00 |
| 08.04.2024 | 41,00 | 41,00 | 40,80 | 40,81 | -0,12% | 426.993,00 |
| 05.04.2024 | 40,92 | 40,96 | 40,83 | 40,86 | -0,12% | 77.227,00 |
| 04.04.2024 | 40,86 | 41,00 | 40,86 | 40,91 | 0,02% | 96.481,00 |
| 03.04.2024 | 40,89 | 40,93 | 40,80 | 40,90 | 0,02% | 143.596,00 |
| 02.04.2024 | 40,84 | 40,94 | 40,81 | 40,89 | -0,27% | 285.464,00 |
| 01.04.2024 | 41,23 | 41,73 | 40,28 | 41,00 | -0,56% | 240.714,00 |
| 28.03.2024 | 41,27 | 41,29 | 41,12 | 41,23 | 0,05% | 310.625,00 |
| 27.03.2024 | 41,21 | 41,21 | 41,03 | 41,21 | 0,41% | 119.356,00 |
| 26.03.2024 | 41,20 | 41,20 | 40,99 | 41,04 | -0,12% | 108.778,00 |
| 25.03.2024 | 41,44 | 41,44 | 41,02 | 41,09 | -0,22% | 132.502,00 |
| 22.03.2024 | 41,15 | 41,21 | 41,11 | 41,18 | 0,07% | 110.594,00 |
| 21.03.2024 | 41,33 | 41,33 | 41,13 | 41,15 | -0,53% | 132.145,00 |
| 20.03.2024 | 41,44 | 41,44 | 40,92 | 41,37 | 0,12% | 207.129,00 |
| 19.03.2024 | 41,26 | 41,37 | 41,17 | 41,32 | 0,12% | 102.502,00 |
| 18.03.2024 | 41,28 | 41,34 | 41,20 | 41,27 | 0,27% | 124.217,00 |
| 15.03.2024 | 41,23 | 41,32 | 41,12 | 41,16 | 0,02% | 202.811,00 |
| 14.03.2024 | 41,35 | 41,43 | 41,12 | 41,15 | -0,51% | 115.659,00 |
| 13.03.2024 | 41,44 | 41,44 | 41,34 | 41,36 | 0,02% | 82.947,00 |
| 12.03.2024 | 41,45 | 41,50 | 41,33 | 41,35 | -0,17% | 133.855,00 |
| 11.03.2024 | 41,45 | 41,45 | 41,34 | 41,42 | 0,05% | 96.288,00 |
| 08.03.2024 | 41,41 | 41,57 | 41,39 | 41,40 | -0,02% | 179.181,00 |
| 07.03.2024 | 41,40 | 41,51 | 41,34 | 41,41 | 0,24% | 153.094,00 |
| 06.03.2024 | 41,33 | 41,60 | 41,24 | 41,31 | -0,02% | 152.001,00 |
| 05.03.2024 | 41,21 | 41,34 | 41,10 | 41,32 | 0,27% | 184.321,00 |
| 04.03.2024 | 41,24 | 41,31 | 41,12 | 41,21 | 0,00% | 110.294,00 |
| 01.03.2024 | 41,16 | 41,29 | 41,05 | 41,21 | 0,07% | 155.556,00 |
| 29.02.2024 | 41,13 | 41,20 | 41,03 | 41,18 | 0,17% | 123.601,00 |
| 28.02.2024 | 41,05 | 41,17 | 40,93 | 41,11 | 0,12% | 136.807,00 |
| 27.02.2024 | 41,20 | 41,20 | 41,06 | 41,06 | -0,19% | 105.934,00 |
| 26.02.2024 | 40,97 | 41,17 | 40,95 | 41,14 | 0,22% | 130.166,00 |
| 23.02.2024 | 41,07 | 41,11 | 40,98 | 41,05 | 0,24% | 212.969,00 |
| 22.02.2024 | 40,98 | 41,00 | 40,85 | 40,95 | 0,34% | 111.738,00 |
| 21.02.2024 | 40,92 | 40,95 | 40,76 | 40,81 | -0,52% | 174.659,00 |
| 20.02.2024 | 41,03 | 41,10 | 40,70 | 41,03 | -0,13% | 252.319,00 |
| 16.02.2024 | 41,13 | 41,14 | 40,97 | 41,08 | -0,22% | 111.742,00 |
| 15.02.2024 | 41,10 | 41,20 | 41,03 | 41,17 | 0,41% | 218.931,00 |
| 14.02.2024 | 41,06 | 41,25 | 40,93 | 41,00 | 0,20% | 125.307,00 |
| 13.02.2024 | 41,13 | 41,13 | 40,80 | 40,92 | -0,73% | 142.738,00 |
| 12.02.2024 | 41,29 | 41,61 | 41,12 | 41,22 | -0,07% | 140.444,00 |
| 09.02.2024 | 41,27 | 41,31 | 41,17 | 41,25 | 0,12% | 137.247,00 |
| 08.02.2024 | 41,30 | 41,38 | 41,19 | 41,20 | -0,05% | 199.451,00 |
| 07.02.2024 | 41,27 | 41,34 | 41,19 | 41,22 | 0,02% | 150.637,00 |
| 06.02.2024 | 41,07 | 41,29 | 41,00 | 41,21 | 0,49% | 167.476,00 |
| 05.02.2024 | 41,15 | 41,19 | 40,92 | 41,01 | -0,56% | 155.673,00 |
| 02.02.2024 | 41,31 | 41,31 | 41,14 | 41,24 | -0,34% | 286.536,00 |
| 01.02.2024 | 41,33 | 41,40 | 41,25 | 41,38 | 0,34% | 149.016,00 |
| 31.01.2024 | 41,32 | 41,37 | 41,12 | 41,24 | 0,15% | 119.461,00 |
| 30.01.2024 | 41,33 | 41,37 | 41,15 | 41,18 | -0,17% | 118.899,00 |
| 29.01.2024 | 41,16 | 41,30 | 41,12 | 41,25 | 0,17% | 161.503,00 |
| 26.01.2024 | 41,15 | 41,24 | 41,09 | 41,18 | 0,02% | 235.189,00 |
| 25.01.2024 | 41,10 | 41,17 | 41,06 | 41,17 | 0,59% | 142.982,00 |
| 24.01.2024 | 41,07 | 41,11 | 40,92 | 40,93 | 0,02% | 111.483,00 |
| 23.01.2024 | 41,02 | 41,15 | 40,86 | 40,92 | -0,53% | 294.864,00 |
| 22.01.2024 | 41,24 | 41,27 | 41,11 | 41,14 | 0,10% | 181.304,00 |
| 19.01.2024 | 41,14 | 41,20 | 41,03 | 41,10 | 0,10% | 305.299,00 |
| 18.01.2024 | 41,08 | 41,09 | 40,99 | 41,06 | 0,15% | 205.127,00 |
| 17.01.2024 | 41,26 | 41,26 | 40,97 | 41,00 | -0,56% | 362.127,00 |
| 16.01.2024 | 41,43 | 41,43 | 41,21 | 41,23 | -0,55% | 176.026,00 |
| 12.01.2024 | 41,51 | 41,52 | 41,38 | 41,46 | 0,19% | 126.582,00 |
| 11.01.2024 | 41,36 | 41,46 | 41,25 | 41,38 | 0,29% | 368.333,00 |
| 10.01.2024 | 41,22 | 41,32 | 41,14 | 41,26 | 0,32% | 329.179,00 |
| 09.01.2024 | 41,07 | 41,16 | 40,98 | 41,13 | 0,27% | 396.030,00 |
| 08.01.2024 | 41,03 | 41,14 | 40,97 | 41,02 | -0,02% | 477.086,00 |
| 05.01.2024 | 41,00 | 41,19 | 40,91 | 41,03 | 0,02% | 221.752,00 |
| 04.01.2024 | 41,11 | 41,14 | 41,00 | 41,02 | -0,36% | 178.579,00 |
| 03.01.2024 | 41,20 | 41,23 | 41,01 | 41,17 | -0,34% | 199.900,00 |
| 02.01.2024 | 41,41 | 41,48 | 41,21 | 41,31 | -0,63% | 147.254,00 |
| 29.12.2023 | 41,66 | 41,67 | 41,50 | 41,57 | -0,12% | 142.531,00 |
| 28.12.2023 | 41,77 | 41,77 | 41,54 | 41,62 | -0,22% | 302.587,00 |
| 27.12.2023 | 41,56 | 41,74 | 41,45 | 41,71 | 0,58% | 152.765,00 |
| 26.12.2023 | 41,45 | 41,64 | 41,36 | 41,47 | 0,14% | 196.771,00 |
| 22.12.2023 | 41,49 | 41,59 | 41,02 | 41,41 | -0,67% | 224.629,00 |
| 21.12.2023 | 41,59 | 41,79 | 41,58 | 41,69 | 0,24% | 292.278,00 |
| 20.12.2023 | 41,49 | 41,67 | 41,42 | 41,59 | 0,34% | 187.283,00 |
| 19.12.2023 | 41,45 | 41,65 | 41,33 | 41,45 | 0,14% | 197.176,00 |
| 18.12.2023 | 41,45 | 41,49 | 41,25 | 41,39 | 0,10% | 184.569,00 |
| 15.12.2023 | 41,45 | 41,55 | 41,34 | 41,35 | -0,10% | 236.479,00 |
| 14.12.2023 | 41,29 | 41,52 | 41,21 | 41,39 | 1,22% | 216.638,00 |
| 13.12.2023 | 40,56 | 41,67 | 40,55 | 40,89 | 0,74% | 185.165,00 |
| 12.12.2023 | 40,58 | 40,72 | 40,42 | 40,59 | 0,02% | 151.527,00 |
| 11.12.2023 | 40,62 | 40,72 | 40,50 | 40,58 | -0,02% | 163.805,00 |
| 08.12.2023 | 40,58 | 40,70 | 40,51 | 40,59 | -0,37% | 176.885,00 |
| 07.12.2023 | 40,70 | 40,86 | 40,61 | 40,74 | 0,22% | 181.215,00 |
| 06.12.2023 | 40,64 | 40,80 | 40,59 | 40,65 | 0,00% | 173.027,00 |
| 05.12.2023 | 40,66 | 40,79 | 40,49 | 40,65 | -0,07% | 245.323,00 |
| 04.12.2023 | 40,61 | 40,76 | 40,49 | 40,68 | -0,07% | 214.805,00 |