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 |
|---|---|---|---|---|---|---|
| 27.03.2026 | 28,25 | 28,46 | 28,21 | 28,42 | 1,77% | 533.721,00 |
| 26.03.2026 | 27,98 | 28,12 | 27,91 | 27,93 | -1,13% | 608.791,00 |
| 25.03.2026 | 27,98 | 28,30 | 27,96 | 28,25 | 0,01% | 532.628,00 |
| 24.03.2026 | 28,09 | 28,35 | 28,09 | 28,25 | 1,28% | 679.245,00 |
| 23.03.2026 | 28,09 | 28,12 | 27,73 | 27,89 | -2,72% | 1.482.057,00 |
| 20.03.2026 | 28,61 | 28,80 | 28,46 | 28,67 | 0,07% | 1.307.621,00 |
| 19.03.2026 | 28,56 | 28,78 | 28,44 | 28,65 | -0,93% | 843.902,00 |
| 18.03.2026 | 28,70 | 28,95 | 28,66 | 28,92 | 0,80% | 665.674,00 |
| 17.03.2026 | 28,67 | 28,73 | 28,59 | 28,69 | 0,99% | 704.178,00 |
| 16.03.2026 | 28,72 | 28,81 | 28,33 | 28,41 | -1,56% | 585.304,00 |
| 13.03.2026 | 28,64 | 28,91 | 28,53 | 28,86 | -0,28% | 1.072.363,00 |
| 12.03.2026 | 28,91 | 29,00 | 28,62 | 28,94 | 2,44% | 1.987.616,00 |
| 11.03.2026 | 27,92 | 28,25 | 27,61 | 28,25 | 1,77% | 686.465,00 |
| 10.03.2026 | 27,81 | 27,86 | 26,85 | 27,76 | 1,12% | 813.953,00 |
| 09.03.2026 | 28,71 | 28,90 | 27,05 | 27,45 | -1,82% | 1.408.951,00 |
| 06.03.2026 | 27,72 | 28,04 | 27,59 | 27,96 | 3,41% | 1.057.274,00 |
| 05.03.2026 | 26,83 | 27,29 | 26,79 | 27,04 | 1,59% | 720.948,00 |
| 04.03.2026 | 26,43 | 26,65 | 26,37 | 26,62 | 1,05% | 246.485,00 |
| 03.03.2026 | 26,77 | 26,77 | 26,05 | 26,34 | 0,50% | 471.236,00 |
| 02.03.2026 | 26,26 | 26,32 | 25,93 | 26,21 | 2,66% | 313.654,00 |
| 27.02.2026 | 25,53 | 25,53 | 25,39 | 25,53 | 1,17% | 477.068,00 |
| 26.02.2026 | 25,09 | 25,33 | 25,02 | 25,24 | -0,02% | 492.448,00 |
| 25.02.2026 | 25,19 | 25,34 | 25,11 | 25,24 | 0,24% | 564.566,00 |
| 24.02.2026 | 25,13 | 25,20 | 25,07 | 25,18 | 0,12% | 246.604,00 |
| 23.02.2026 | 25,19 | 25,30 | 25,08 | 25,15 | 0,24% | 261.123,00 |
| 20.02.2026 | 24,98 | 25,14 | 24,90 | 25,09 | 0,64% | 553.190,00 |
| 19.02.2026 | 24,71 | 24,93 | 24,66 | 24,93 | 0,93% | 1.005.385,00 |
| 18.02.2026 | 24,48 | 24,72 | 24,45 | 24,70 | 2,45% | 355.009,00 |
| 17.02.2026 | 24,18 | 24,18 | 24,03 | 24,11 | -1,35% | 344.942,00 |
| 13.02.2026 | 24,48 | 24,53 | 24,34 | 24,44 | 0,10% | 243.277,00 |
| 12.02.2026 | 24,86 | 24,87 | 24,38 | 24,42 | -2,06% | 330.068,00 |
| 11.02.2026 | 24,94 | 24,98 | 24,78 | 24,93 | 1,14% | 539.797,00 |
| 10.02.2026 | 24,78 | 24,79 | 24,59 | 24,65 | -0,76% | 798.666,00 |
| 09.02.2026 | 24,61 | 24,88 | 24,60 | 24,84 | 0,93% | 385.052,00 |
| 06.02.2026 | 24,50 | 24,76 | 24,47 | 24,61 | 0,76% | 1.154.963,00 |
| 05.02.2026 | 24,46 | 24,59 | 24,29 | 24,43 | -1,54% | 620.864,00 |
| 04.02.2026 | 24,90 | 24,91 | 24,60 | 24,81 | 0,04% | 649.470,00 |
| 03.02.2026 | 24,64 | 24,80 | 24,53 | 24,80 | 2,10% | 926.245,00 |
| 02.02.2026 | 24,48 | 24,57 | 24,13 | 24,29 | -4,29% | 1.068.933,00 |
| 30.01.2026 | 25,66 | 25,74 | 24,86 | 25,38 | -3,06% | 689.340,00 |
| 29.01.2026 | 26,54 | 26,55 | 25,62 | 26,18 | 1,32% | 925.513,00 |
| 28.01.2026 | 25,72 | 25,88 | 25,65 | 25,84 | 0,76% | 484.011,00 |
| 27.01.2026 | 25,26 | 25,65 | 25,16 | 25,64 | 1,40% | 580.530,00 |
| 26.01.2026 | 25,31 | 25,54 | 25,19 | 25,29 | 0,92% | 685.228,00 |
| 23.01.2026 | 24,97 | 25,14 | 24,92 | 25,06 | 1,79% | 442.090,00 |
| 22.01.2026 | 24,66 | 24,70 | 24,58 | 24,62 | -0,04% | 645.641,00 |
| 21.01.2026 | 24,67 | 24,67 | 24,51 | 24,63 | 1,44% | 1.172.672,00 |
| 20.01.2026 | 24,41 | 24,42 | 24,28 | 24,28 | 1,12% | 920.954,00 |
| 16.01.2026 | 24,01 | 24,05 | 23,90 | 24,01 | -0,25% | 532.787,00 |
| 15.01.2026 | 23,99 | 24,16 | 23,94 | 24,07 | -0,37% | 674.721,00 |
| 14.01.2026 | 24,32 | 24,37 | 24,09 | 24,16 | 0,21% | 879.017,00 |
| 13.01.2026 | 24,12 | 24,25 | 24,06 | 24,11 | 0,88% | 492.638,00 |
| 12.01.2026 | 23,86 | 24,02 | 23,82 | 23,90 | 1,14% | 620.226,00 |
| 09.01.2026 | 23,74 | 23,81 | 23,62 | 23,63 | -0,32% | 373.288,00 |
| 08.01.2026 | 23,53 | 23,71 | 23,50 | 23,71 | 0,55% | 457.297,00 |
| 07.01.2026 | 23,63 | 23,66 | 23,53 | 23,58 | -0,74% | 423.411,00 |
| 06.01.2026 | 23,78 | 23,86 | 23,69 | 23,75 | 0,55% | 685.073,00 |
| 05.01.2026 | 23,44 | 23,64 | 23,42 | 23,62 | 1,68% | 1.070.652,00 |
| 02.01.2026 | 23,26 | 23,27 | 23,12 | 23,23 | 0,00% | 1.082.797,00 |
| 31.12.2025 | 23,39 | 23,42 | 23,18 | 23,23 | -1,23% | 1.688.431,00 |
| 30.12.2025 | 23,61 | 23,63 | 23,51 | 23,52 | 0,84% | 1.966.203,00 |
| 29.12.2025 | 23,42 | 23,46 | 23,30 | 23,33 | -1,08% | 911.673,00 |
| 26.12.2025 | 23,56 | 23,64 | 23,52 | 23,58 | 0,60% | 405.843,00 |
| 24.12.2025 | 23,45 | 23,49 | 23,37 | 23,44 | -0,21% | 187.171,00 |
| 23.12.2025 | 23,32 | 23,49 | 23,25 | 23,49 | 1,29% | 805.967,00 |
| 22.12.2025 | 23,12 | 23,19 | 23,11 | 23,19 | 1,13% | 633.770,00 |
| 19.12.2025 | 22,87 | 22,99 | 22,87 | 22,93 | 0,53% | 531.556,00 |
| 18.12.2025 | 22,91 | 22,96 | 22,77 | 22,81 | -0,65% | 487.815,00 |
| 17.12.2025 | 22,89 | 22,98 | 22,83 | 22,96 | 1,06% | 991.508,00 |
| 16.12.2025 | 22,85 | 22,93 | 22,70 | 22,72 | -14,68% | 1.224.874,00 |
| 15.12.2025 | 26,76 | 26,76 | 26,57 | 26,63 | -0,67% | 1.630.877,00 |
| 12.12.2025 | 27,11 | 27,11 | 26,73 | 26,81 | -1,14% | 992.982,00 |
| 11.12.2025 | 26,99 | 27,12 | 26,98 | 27,12 | 0,11% | 926.347,00 |
| 10.12.2025 | 26,93 | 27,13 | 26,93 | 27,09 | 0,71% | 431.856,00 |
| 09.12.2025 | 26,94 | 27,03 | 26,89 | 26,90 | -0,48% | 330.895,00 |
| 08.12.2025 | 27,20 | 27,22 | 27,02 | 27,03 | -1,35% | 1.035.904,00 |
| 05.12.2025 | 27,38 | 27,57 | 27,38 | 27,40 | 0,66% | 409.544,00 |
| 04.12.2025 | 27,10 | 27,24 | 27,04 | 27,22 | 0,18% | 537.602,00 |
| 03.12.2025 | 27,18 | 27,25 | 27,14 | 27,17 | 0,37% | 349.471,00 |
| 02.12.2025 | 27,14 | 27,17 | 27,03 | 27,07 | -0,44% | 232.359,00 |
| 01.12.2025 | 27,20 | 27,24 | 27,14 | 27,19 | 0,18% | 214.645,00 |
| 28.11.2025 | 27,00 | 27,16 | 26,98 | 27,14 | 1,38% | 112.778,00 |
| 26.11.2025 | 26,61 | 26,79 | 26,59 | 26,77 | 1,06% | 123.058,00 |
| 25.11.2025 | 26,46 | 26,50 | 26,31 | 26,49 | -0,51% | 232.410,00 |
| 24.11.2025 | 26,38 | 26,63 | 26,36 | 26,63 | 0,43% | 199.147,00 |
| 21.11.2025 | 26,38 | 26,60 | 26,31 | 26,51 | -0,41% | 287.666,00 |
| 20.11.2025 | 26,91 | 26,99 | 26,61 | 26,62 | -1,15% | 233.512,00 |
| 19.11.2025 | 27,01 | 27,06 | 26,83 | 26,93 | -0,85% | 293.034,00 |
| 18.11.2025 | 27,01 | 27,21 | 26,89 | 27,16 | 0,99% | 546.410,00 |
| 17.11.2025 | 26,88 | 27,03 | 26,84 | 26,90 | -0,13% | 152.467,00 |
| 14.11.2025 | 26,87 | 27,12 | 26,83 | 26,93 | -0,07% | 224.536,00 |
| 13.11.2025 | 27,14 | 27,18 | 26,88 | 26,95 | -0,44% | 331.399,00 |
| 12.11.2025 | 27,11 | 27,15 | 27,04 | 27,07 | -0,99% | 523.707,00 |
| 11.11.2025 | 27,20 | 27,37 | 27,18 | 27,34 | 0,96% | 156.378,00 |
| 10.11.2025 | 26,83 | 27,09 | 26,78 | 27,08 | 1,59% | 185.690,00 |
| 07.11.2025 | 26,67 | 26,70 | 26,57 | 26,66 | 0,30% | 211.196,00 |
| 06.11.2025 | 26,66 | 26,69 | 26,45 | 26,58 | -0,17% | 462.779,00 |
| 05.11.2025 | 26,63 | 26,78 | 26,61 | 26,62 | 0,30% | 177.378,00 |
| 04.11.2025 | 26,54 | 26,65 | 26,47 | 26,54 | -0,88% | 219.703,00 |
| 03.11.2025 | 26,67 | 26,81 | 26,53 | 26,78 | 0,96% | 229.659,00 |