Invesco QQQ
WKN: A2JNFS / ISIN: US46090E1038Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 11.12.18 | 165,66 | 165,77 | 162,23 | 163,61 | 56525194 |
| 10.12.18 | 161,11 | 163,78 | 159,41 | 163,04 | 73809528 |
| 07.12.18 | 166,13 | 167,12 | 160,86 | 161,38 | 80326682 |
| 06.12.18 | 162,46 | 166,91 | 161,77 | 166,90 | 71545009 |
| 04.12.18 | 171,38 | 171,91 | 165,52 | 165,81 | 69391905 |
| 03.12.18 | 173,10 | 173,31 | 169,51 | 172,26 | 50592392 |
| 30.11.18 | 168,38 | 169,47 | 167,54 | 169,37 | 36461712 |
| 29.11.18 | 168,00 | 169,26 | 166,82 | 168,15 | 42859121 |
| 28.11.18 | 164,62 | 168,70 | 163,47 | 168,70 | 69775254 |
| 27.11.18 | 162,00 | 163,85 | 161,18 | 163,48 | 36446853 |
| 26.11.18 | 161,44 | 162,97 | 160,76 | 162,89 | 41689333 |
| 23.11.18 | 159,09 | 160,84 | 159,09 | 159,24 | 20658191 |
| 21.11.18 | 161,29 | 161,97 | 159,23 | 160,37 | 42905463 |
| 20.11.18 | 158,37 | 161,38 | 157,13 | 159,22 | 102354391 |
| 19.11.18 | 166,74 | 166,90 | 161,54 | 161,99 | 65727673 |
| 16.11.18 | 166,49 | 168,31 | 165,78 | 167,50 | 65088674 |
| 15.11.18 | 164,84 | 168,54 | 163,46 | 168,09 | 72898666 |
| 14.11.18 | 168,09 | 168,70 | 164,25 | 165,20 | 73734859 |
| 13.11.18 | 167,15 | 169,48 | 166,00 | 166,47 | 63724602 |
| 12.11.18 | 170,33 | 170,64 | 166,18 | 166,51 | 62297549 |
| 09.11.18 | 172,83 | 173,25 | 170,16 | 171,52 | 50565696 |
| 08.11.18 | 174,76 | 175,30 | 173,63 | 174,46 | 40198701 |
| 07.11.18 | 172,25 | 175,58 | 171,87 | 175,58 | 47517962 |
| 06.11.18 | 168,93 | 171,19 | 168,72 | 170,26 | 33453930 |
| 05.11.18 | 169,61 | 169,66 | 167,08 | 168,96 | 39281570 |
