Invesco QQQ
WKN: A2JNFS / ISIN: US46090E1038Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 01.11.19 | 197,93 | 198,87 | 197,64 | 198,87 | 4849037 |
| 31.10.19 | 197,52 | 197,65 | 196,12 | 197,08 | 5465346 |
| 30.10.19 | 196,43 | 197,31 | 195,29 | 196,99 | 5191743 |
| 29.10.19 | 197,30 | 197,53 | 196,01 | 196,04 | 3858796 |
| 28.10.19 | 196,55 | 197,83 | 196,55 | 197,57 | 4605524 |
| 25.10.19 | 193,07 | 195,74 | 193,05 | 195,64 | 5425452 |
| 24.10.19 | 193,59 | 194,20 | 192,74 | 194,09 | 5187048 |
| 23.10.19 | 191,46 | 192,25 | 191,16 | 192,22 | 3519590 |
| 22.10.19 | 194,15 | 194,40 | 191,80 | 191,85 | 5108728 |
| 21.10.19 | 192,71 | 193,52 | 192,14 | 193,39 | 4024914 |
| 18.10.19 | 193,20 | 193,67 | 190,71 | 191,69 | 6064355 |
| 17.10.19 | 194,20 | 194,49 | 192,81 | 193,55 | 4525034 |
| 16.10.19 | 192,86 | 193,52 | 192,43 | 193,04 | 4503816 |
| 15.10.19 | 191,68 | 193,97 | 191,56 | 193,52 | 5202486 |
| 14.10.19 | 190,84 | 191,70 | 190,65 | 191,09 | 3606736 |
| 11.10.19 | 190,83 | 192,62 | 190,72 | 191,11 | 10600931 |
| 10.10.19 | 187,28 | 189,43 | 187,13 | 188,68 | 5903854 |
| 09.10.19 | 186,99 | 188,08 | 186,43 | 187,23 | 5398487 |
| 08.10.19 | 187,06 | 187,85 | 185,27 | 185,42 | 7571068 |
| 07.10.19 | 188,27 | 189,74 | 187,92 | 188,24 | 5179065 |
| 04.10.19 | 187,08 | 189,08 | 186,88 | 188,81 | 7804536 |
| 03.10.19 | 184,03 | 186,20 | 181,83 | 186,07 | 10140200 |
| 02.10.19 | 186,00 | 186,01 | 183,03 | 184,05 | 11804482 |
| 01.10.19 | 189,50 | 190,58 | 186,96 | 187,27 | 8118076 |
| 30.09.19 | 187,79 | 189,10 | 187,41 | 188,81 | 6375165 |
