First Trust Health Care AlphaDEX Fund Historische Daten - BFXH39

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	-0.29	-0.665901262916	43.55	43.55	42.58	386	42.61170121	DR
4	-1.12	-2.52365930599	44.38	44.38	42.42	332	43.11697651	DR
12	2.21	5.38367844093	41.05	45.03	40.73	208	42.85764175	DR
26	2.71	6.68310727497	40.55	45.03	39.44	479	41.25167045	DR
52	2.71	6.68310727497	40.55	45.03	39.44	479	41.25167045	DR
156	0.26	0.604651162791	43	45.03	30.19	405	40.50143359	DR
260	-0.89	-2.01585503964	44.15	46.14	30.19	381	40.52156477	DR

Professionelle Tools für Privatanleger.

Premium

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1735939740	43.26	0.68	1.60	43.26	43.26	43.26	79
1735853400	42.58	-0.49	-1.14	42.58	42.58	42.58	1087
1735594200	43.07	-0.48	-1.10	43.07	43.07	43.07	67
1735334940	43.55	0.04	0.09	43.55	43.55	43.55	4
1735248540	43.51	0.26	0.60	43.51	43.51	43.51	39
1734989340	43.25	0.83	1.96	43.25	43.25	43.25	448
1734730200	42.42	-0.13	-0.31	42.42	42.42	42.42	183
1734643800	42.55	-1.05	-2.41	42.55	42.55	42.55	920
1734557400	43.6	0.45	1.04	43.6	43.6	43.6	467
1734470940	43.15	-0.18	-0.42	43.15	43.15	43.15	385
1734384540	43.33	0.53	1.24	43.33	43.33	43.33	178
1734125340	42.8	-0.29	-0.67	42.8	42.8	42.8	87
1734039000	43.09	-0.24	-0.55	43.09	43.09	43.09	106
1733952540	43.33	-0.69	-1.57	43.33	43.33	43.33	207
1733866140	44.02	-0.36	-0.81	44.02	44.02	44.02	402
1733779740	44.38	0.35	0.79	44.38	44.38	44.38	401
1733520600	44.03	0	0.00	44.03	44.03	44.03	0
1733434200	44.03	-0.64	-1.43	44.03	44.03	44.03	76
1733347800	44.67	0	0.00	44.67	44.67	44.67	76
1733261340	44.67	-0.36	-0.80	44.67	44.67	44.67	60
1733174940	45.03	0.14	0.31	45.03	45.03	45.03	207
1732915740	44.89	1.15	2.63	44.89	44.89	44.89	607
1732829400	43.74	0	0.00	43.74	43.74	43.74	0
1732743000	43.74	0.64	1.48	43.74	43.74	43.74	380
1732656600	43.1	0.37	0.87	43.1	43.1	43.1	11
1732570140	42.73	0.44	1.04	42.73	42.73	42.73	17
1732310940	42.29	0.2	0.48	42.29	42.29	42.29	43
1732224600	42.09	0.89	2.16	42.09	42.09	42.09	479
1732051800	41.2	-0.89	-2.11	41.2	41.2	41.2	548
1731965400	42.09	0	0.00	42.09	42.09	42.09	0
1731619800	42.09	-0.89	-2.07	42.09	42.09	42.09	146
1731533340	42.98	0	0.00	42.98	42.98	42.98	0
1731446940	42.98	-0.15	-0.35	42.98	42.98	42.98	83
1731360540	43.13	0.09	0.21	43.13	43.13	43.13	347
1731101400	43.04	1.3	3.11	43.04	43.04	43.04	91
1731015000	41.74	0	0.00	41.74	41.74	41.74	0
1730928600	41.74	-0.21	-0.50	41.74	41.74	41.74	215
1730842200	41.95	0.08	0.19	41.95	41.95	41.95	277
1730755800	41.87	-0.46	-1.09	42.8	42.8	41.87	200
1730496600	42.33	0.82	1.98	42.33	42.33	42.33	334
1730410200	41.51	-0.02	-0.05	41.51	41.51	41.51	23
1730323800	41.53	0.16	0.39	41.53	41.53	41.53	54
1730237340	41.37	0.62	1.52	41.37	41.37	41.37	121
1730151000	40.75	0.02	0.05	40.75	40.75	40.75	15
1729891800	40.73	-0.3	-0.73	40.73	40.73	40.73	92
1729805400	41.03	-0.11	-0.27	41.03	41.03	41.03	85
1729719000	41.14	-0.23	-0.56	41.14	41.14	41.14	29
1729632600	41.37	-0.22	-0.53	41.37	41.37	41.37	2
1729546140	41.59	-0.34	-0.81	41.59	41.59	41.59	129
1729287000	41.93	0.34	0.82	41.93	41.93	41.93	70
1729200540	41.59	-0.26	-0.62	41.59	41.59	41.59	27
1729114140	41.85	0.32	0.77	41.85	41.85	41.85	75
1729027740	41.53	0.29	0.70	41.53	41.53	41.53	173
1728941340	41.24	0.19	0.46	41.24	41.24	41.24	80
1728682200	41.05	0.51	1.26	41.05	41.05	41.05	41
1728595740	40.54	0.21	0.52	40.54	40.54	40.54	177
1728509400	40.33	0.52	1.31	40.33	40.33	40.33	47
1728422940	39.81	0.37	0.94	39.81	39.81	39.81	301
1728336600	39.44	-0.33	-0.83	39.44	39.44	39.44	48

Marktdaten

News

Werkzeuge

Märkte

Entdecken

Hot Features

Follow Feed

Optionen-Flow

Watchlist

First Trust Health Care AlphaDEX Fund (BFXH39)

Professionelle Tools für Privatanleger.

Kürzlich von Ihnen besucht

Unternehmen

Geschäft

Popular

App herunterladen

Trends

Toplisten

Marktdaten

News

Werkzeuge

Märkte

Entdecken

Hot Features

Follow Feed

Optionen-Flow

Watchlist

First Trust Health Care AlphaDEX Fund (BFXH39) Historisch

First Trust Health Care AlphaDEX Fund (BFXH39)

Professionelle Tools für Privatanleger.

Kürzlich von Ihnen besucht

Unternehmen

Geschäft

Popular

App herunterladen