24,188$
1,04%
Echtzeitkurs First Trust Global Tactical Commodity Strategy Fund
Bid:
Ask:
Aktienkurse zum First Trust Global Tactical Commodity Strategy Fund ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 24,56 | 24,77 | 24,53 | 24,76 | 0,94% | 731.606,00 |
| 23.04.2025 | 24,52 | 24,60 | 24,36 | 24,53 | 0,08% | 517.973,00 |
| 22.04.2025 | 24,53 | 24,62 | 24,46 | 24,51 | 0,53% | 362.518,00 |
| 21.04.2025 | 24,54 | 24,54 | 24,29 | 24,38 | -0,37% | 373.359,00 |
| 17.04.2025 | 24,42 | 24,53 | 24,34 | 24,47 | 0,58% | 954.951,00 |
| 16.04.2025 | 24,19 | 24,37 | 24,16 | 24,33 | 1,04% | 508.524,00 |
| 15.04.2025 | 24,02 | 24,08 | 23,96 | 24,08 | 0,04% | 312.313,00 |
| 14.04.2025 | 24,24 | 24,24 | 23,98 | 24,07 | -0,21% | 254.537,00 |
| 11.04.2025 | 23,75 | 24,14 | 23,75 | 24,12 | 1,90% | 1.073.835,00 |
| 10.04.2025 | 23,66 | 23,75 | 23,49 | 23,67 | -1,05% | 3.099.404,00 |
| 09.04.2025 | 23,07 | 24,01 | 22,92 | 23,92 | 3,59% | 960.514,00 |
| 08.04.2025 | 23,69 | 23,78 | 23,03 | 23,09 | -1,58% | 737.858,00 |
| 07.04.2025 | 23,60 | 24,16 | 23,40 | 23,46 | -1,96% | 1.501.638,00 |
| 04.04.2025 | 24,12 | 24,12 | 23,71 | 23,93 | -3,82% | 2.344.670,00 |
| 03.04.2025 | 24,84 | 25,05 | 24,84 | 24,88 | -3,42% | 941.591,00 |
| 02.04.2025 | 25,59 | 25,78 | 25,55 | 25,76 | 0,59% | 437.832,00 |
| 01.04.2025 | 25,55 | 25,73 | 25,52 | 25,61 | 0,35% | 627.447,00 |
| 31.03.2025 | 25,42 | 25,53 | 25,31 | 25,52 | 0,79% | 661.342,00 |
| 28.03.2025 | 25,35 | 25,35 | 25,20 | 25,32 | -0,04% | 576.211,00 |
| 27.03.2025 | 25,17 | 25,35 | 25,16 | 25,33 | -0,39% | 792.848,00 |
| 26.03.2025 | 25,49 | 25,59 | 25,42 | 25,43 | -0,12% | 302.291,00 |
| 25.03.2025 | 25,50 | 25,54 | 25,39 | 25,46 | 0,43% | 306.463,00 |
| 24.03.2025 | 25,36 | 25,43 | 25,32 | 25,35 | 0,08% | 328.789,00 |
| 21.03.2025 | 25,38 | 25,38 | 25,27 | 25,33 | -0,51% | 422.292,00 |
| 20.03.2025 | 25,52 | 25,52 | 25,23 | 25,46 | 0,12% | 564.769,00 |
| 19.03.2025 | 25,33 | 25,47 | 25,31 | 25,43 | 0,51% | 767.930,00 |
| 18.03.2025 | 25,42 | 25,46 | 25,28 | 25,30 | 0,04% | 440.879,00 |
| 17.03.2025 | 25,24 | 25,33 | 25,21 | 25,29 | 0,68% | 344.320,00 |
| 14.03.2025 | 25,11 | 25,14 | 24,99 | 25,12 | 0,08% | 493.178,00 |
| 13.03.2025 | 25,01 | 25,22 | 25,01 | 25,10 | 0,12% | 423.331,00 |
| 12.03.2025 | 25,08 | 25,13 | 25,02 | 25,07 | 0,00% | 399.201,00 |
| 11.03.2025 | 25,07 | 25,13 | 25,01 | 25,07 | 0,72% | 583.844,00 |
| 10.03.2025 | 25,09 | 25,11 | 24,83 | 24,89 | -0,28% | 517.862,00 |
| 07.03.2025 | 24,95 | 25,08 | 24,85 | 24,96 | 0,36% | 264.236,00 |
| 06.03.2025 | 24,90 | 24,97 | 24,84 | 24,87 | -0,64% | 363.973,00 |
| 05.03.2025 | 24,92 | 25,03 | 24,82 | 25,03 | 0,44% | 508.732,00 |
| 04.03.2025 | 24,82 | 24,95 | 24,71 | 24,92 | 0,65% | 509.589,00 |
| 03.03.2025 | 24,88 | 24,94 | 24,70 | 24,76 | -0,24% | 349.976,00 |
| 28.02.2025 | 24,85 | 24,86 | 24,76 | 24,82 | -0,80% | 337.693,00 |
| 27.02.2025 | 25,15 | 25,15 | 25,00 | 25,02 | -0,24% | 725.581,00 |
| 26.02.2025 | 25,09 | 25,12 | 25,03 | 25,08 | -0,28% | 258.513,00 |
| 25.02.2025 | 25,32 | 25,32 | 25,04 | 25,15 | -0,79% | 722.377,00 |
| 24.02.2025 | 25,46 | 25,49 | 25,31 | 25,35 | -0,74% | 258.191,00 |
| 21.02.2025 | 25,73 | 25,73 | 25,52 | 25,54 | -1,24% | 259.112,00 |
| 20.02.2025 | 25,95 | 25,96 | 25,83 | 25,86 | 0,00% | 233.455,00 |
| 19.02.2025 | 25,97 | 25,97 | 25,77 | 25,86 | 0,31% | 259.726,00 |
| 18.02.2025 | 25,63 | 25,81 | 25,60 | 25,78 | 0,98% | 223.047,00 |
| 14.02.2025 | 25,71 | 25,80 | 25,52 | 25,53 | -0,47% | 257.925,00 |
| 13.02.2025 | 25,47 | 25,67 | 25,46 | 25,65 | 0,67% | 428.341,00 |
| 12.02.2025 | 25,51 | 25,59 | 25,48 | 25,48 | -0,39% | 256.742,00 |
| 11.02.2025 | 25,54 | 25,64 | 25,54 | 25,58 | 0,24% | 464.185,00 |
| 10.02.2025 | 25,40 | 25,57 | 25,39 | 25,52 | 1,15% | 694.577,00 |
| 07.02.2025 | 25,26 | 25,32 | 25,17 | 25,23 | 0,28% | 415.082,00 |
| 06.02.2025 | 25,20 | 25,20 | 25,02 | 25,16 | 0,12% | 345.626,00 |
| 05.02.2025 | 25,06 | 25,16 | 25,06 | 25,13 | -0,16% | 391.757,00 |
| 04.02.2025 | 24,91 | 25,25 | 24,87 | 25,17 | 0,40% | 806.412,00 |
| 03.02.2025 | 25,03 | 25,11 | 24,93 | 25,07 | 0,84% | 745.365,00 |
| 31.01.2025 | 24,76 | 24,89 | 24,73 | 24,86 | -0,20% | 891.106,00 |
| 30.01.2025 | 24,92 | 25,02 | 24,89 | 24,91 | 0,28% | 273.169,00 |
| 29.01.2025 | 24,79 | 24,95 | 24,79 | 24,84 | 0,44% | 485.471,00 |
| 28.01.2025 | 24,68 | 24,76 | 24,61 | 24,73 | 0,37% | 1.228.242,00 |
| 27.01.2025 | 24,73 | 24,78 | 24,51 | 24,64 | -1,20% | 573.011,00 |
| 24.01.2025 | 24,97 | 24,99 | 24,87 | 24,94 | 0,16% | 367.905,00 |
| 23.01.2025 | 24,90 | 25,02 | 24,84 | 24,90 | -0,12% | 411.216,00 |
| 22.01.2025 | 24,93 | 24,99 | 24,89 | 24,93 | -0,08% | 516.246,00 |
| 21.01.2025 | 24,96 | 24,99 | 24,87 | 24,95 | -0,28% | 939.639,00 |
| 17.01.2025 | 24,98 | 25,13 | 24,93 | 25,02 | -0,24% | 405.300,00 |
| 16.01.2025 | 25,12 | 25,14 | 24,97 | 25,08 | -0,52% | 527.104,00 |
| 15.01.2025 | 24,96 | 25,24 | 24,95 | 25,21 | 1,65% | 1.031.238,00 |
| 14.01.2025 | 24,75 | 24,82 | 24,71 | 24,80 | -0,16% | 626.836,00 |
| 13.01.2025 | 24,76 | 24,90 | 24,75 | 24,84 | 0,49% | 1.153.309,00 |
| 10.01.2025 | 24,67 | 24,81 | 24,54 | 24,72 | 2,49% | 1.082.954,00 |
| 08.01.2025 | 24,14 | 24,15 | 23,97 | 24,12 | 0,12% | 443.865,00 |
| 07.01.2025 | 24,15 | 24,19 | 24,08 | 24,09 | 0,17% | 279.925,00 |
| 06.01.2025 | 24,18 | 24,29 | 24,02 | 24,05 | 0,42% | 340.738,00 |
| 03.01.2025 | 24,02 | 24,07 | 23,93 | 23,95 | -0,79% | 180.423,00 |
| 02.01.2025 | 24,18 | 24,27 | 24,11 | 24,14 | 0,88% | 628.385,00 |
| 31.12.2024 | 23,82 | 23,95 | 23,81 | 23,93 | 0,13% | 986.336,00 |
| 30.12.2024 | 24,01 | 24,11 | 23,87 | 23,90 | 1,31% | 857.795,00 |
| 27.12.2024 | 23,64 | 23,69 | 23,55 | 23,59 | -0,08% | 502.598,00 |
| 26.12.2024 | 23,63 | 23,67 | 23,56 | 23,61 | -0,34% | 792.946,00 |
| 24.12.2024 | 23,65 | 23,75 | 23,63 | 23,69 | 0,47% | 258.702,00 |
| 23.12.2024 | 23,60 | 23,60 | 23,44 | 23,58 | 0,00% | 703.038,00 |
| 20.12.2024 | 23,41 | 23,63 | 23,40 | 23,58 | 0,94% | 447.435,00 |
| 19.12.2024 | 23,55 | 23,60 | 23,32 | 23,36 | -0,30% | 434.008,00 |
| 18.12.2024 | 23,61 | 23,71 | 23,42 | 23,43 | -0,72% | 936.730,00 |
| 17.12.2024 | 23,32 | 23,63 | 23,32 | 23,60 | -1,34% | 331.947,00 |
| 16.12.2024 | 24,02 | 24,04 | 23,91 | 23,92 | -0,33% | 545.790,00 |
| 13.12.2024 | 23,98 | 24,04 | 23,95 | 24,00 | -0,21% | 282.951,00 |
| 12.12.2024 | 24,06 | 24,09 | 23,94 | 24,05 | -0,41% | 469.515,00 |
| 11.12.2024 | 24,03 | 24,21 | 24,03 | 24,15 | 0,62% | 361.556,00 |
| 10.12.2024 | 23,93 | 24,04 | 23,93 | 24,00 | 0,50% | 269.177,00 |
| 09.12.2024 | 23,94 | 24,00 | 23,88 | 23,88 | 0,89% | 314.511,00 |
| 06.12.2024 | 23,67 | 23,71 | 23,58 | 23,67 | -0,08% | 196.353,00 |
| 05.12.2024 | 23,65 | 23,73 | 23,63 | 23,69 | 0,38% | 299.588,00 |
| 04.12.2024 | 23,73 | 23,73 | 23,56 | 23,60 | -0,13% | 333.252,00 |
| 03.12.2024 | 23,63 | 23,70 | 23,54 | 23,63 | 0,81% | 289.651,00 |
| 02.12.2024 | 23,52 | 23,54 | 23,38 | 23,44 | -1,01% | 222.883,00 |
| 29.11.2024 | 23,71 | 23,77 | 23,65 | 23,68 | 0,30% | 153.246,00 |
| 27.11.2024 | 23,67 | 23,75 | 23,57 | 23,61 | -0,42% | 215.864,00 |