Invesco QQQ
WKN: A2JNFS / ISIN: US46090E1038Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 18.07.19 | 191,29 | 192,79 | 190,69 | 192,42 | 7235376 |
| 17.07.19 | 193,15 | 193,49 | 192,18 | 192,20 | 4326379 |
| 16.07.19 | 193,91 | 194,09 | 192,56 | 193,15 | 5117783 |
| 15.07.19 | 193,98 | 194,18 | 193,44 | 194,15 | 4751409 |
| 12.07.19 | 192,63 | 193,54 | 192,46 | 193,53 | 4966363 |
| 11.07.19 | 192,85 | 193,33 | 191,81 | 192,42 | 6530870 |
| 10.07.19 | 191,82 | 193,09 | 191,48 | 192,56 | 7066315 |
| 09.07.19 | 188,81 | 190,90 | 188,65 | 190,66 | 4903831 |
| 08.07.19 | 189,81 | 189,87 | 188,94 | 189,71 | 4316925 |
| 05.07.19 | 190,13 | 191,40 | 189,40 | 191,05 | 5232320 |
| 03.07.19 | 190,49 | 191,44 | 190,30 | 191,44 | 3990542 |
| 02.07.19 | 189,20 | 190,03 | 188,66 | 190,01 | 4655768 |
| 01.07.19 | 190,32 | 190,56 | 188,39 | 189,26 | 8519488 |
| 28.06.19 | 186,93 | 187,15 | 186,07 | 186,74 | 5528249 |
| 27.06.19 | 186,46 | 186,94 | 186,00 | 186,50 | 4582377 |
| 26.06.19 | 186,16 | 187,32 | 185,49 | 185,79 | 5494640 |
| 25.06.19 | 188,03 | 188,14 | 184,65 | 184,93 | 7324932 |
| 24.06.19 | 188,53 | 188,72 | 188,07 | 188,16 | 4192984 |
| 21.06.19 | 188,63 | 189,77 | 188,19 | 188,57 | 8853878 |
| 20.06.19 | 189,72 | 189,76 | 187,45 | 188,85 | 8625114 |
| 19.06.19 | 186,66 | 187,52 | 185,57 | 187,11 | 7211445 |
| 18.06.19 | 185,91 | 187,71 | 185,43 | 186,41 | 11305304 |
| 17.06.19 | 183,04 | 184,25 | 182,84 | 183,74 | 5228611 |
| 14.06.19 | 182,48 | 183,11 | 181,95 | 182,64 | 5595409 |
| 13.06.19 | 183,10 | 183,86 | 182,75 | 183,42 | 6697484 |
