Deutsche Märkte geschlossen

Russell 3000 Value (^RAV)

Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2.276,90+2,46 (+0,11%)
Börsenschluss: 04:30PM EDT
Zeitraum:
12. Mai 2023 - 12. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
10. Mai 20242.279,112.282,002.273,452.276,902.276,90-
09. Mai 20242.255,552.274,752.254,742.274,432.274,43-
08. Mai 20242.248,372.257,302.245,372.255,332.255,33-
07. Mai 20242.254,482.259,192.252,322.253,292.253,29-
06. Mai 20242.241,782.249,282.241,752.249,232.249,23-
03. Mai 20242.230,292.238,542.221,752.231,532.231,53-
02. Mai 20242.213,932.223,392.200,272.218,902.218,90-
01. Mai 20242.204,042.231,302.199,662.204,902.204,90-
30. Apr. 20242.231,582.231,582.207,462.207,672.207,67-
29. Apr. 20242.231,702.242,552.231,032.239,942.239,94-
26. Apr. 20242.226,472.235,402.222,692.229,202.229,20-
25. Apr. 20242.231,202.233,972.210,502.229,402.229,40-
24. Apr. 20242.233,782.238,382.224,202.236,342.236,34-
23. Apr. 20242.217,002.239,712.217,002.235,762.235,76-
22. Apr. 20242.200,432.226,502.195,392.215,092.215,09-
19. Apr. 20242.184,932.200,312.183,732.196,682.196,68-
18. Apr. 20242.185,692.197,842.177,572.182,532.182,53-
17. Apr. 20242.192,482.197,152.174,622.180,782.180,78-
16. Apr. 20242.196,532.196,832.179,702.186,012.186,01-
15. Apr. 20242.226,592.238,532.192,132.198,262.198,26-
12. Apr. 20242.240,362.240,362.207,792.213,662.213,66-
11. Apr. 20242.254,912.256,882.234,002.248,492.248,49-
10. Apr. 20242.264,902.264,902.241,582.251,042.251,04-
09. Apr. 20242.285,612.290,072.267,362.284,692.284,69-
08. Apr. 20242.281,672.287,092.278,292.280,742.280,74-
05. Apr. 20242.262,492.283,632.261,132.278,452.278,45-
04. Apr. 20242.294,232.301,992.258,512.262,292.262,29-
03. Apr. 20242.282,192.289,562.279,982.284,642.284,64-
02. Apr. 20242.293,932.293,932.277,462.283,522.283,52-
01. Apr. 20242.312,422.313,352.297,102.299,732.299,73-
28. März 20242.304,662.315,742.304,352.311,902.311,90-
27. März 20242.271,412.302,292.271,412.301,822.301,82-
26. März 20242.270,152.273,662.265,552.265,582.265,58-
25. März 20242.270,172.277,572.267,432.268,042.268,04-
22. März 20242.285,132.287,262.269,632.269,952.269,95-
21. März 20242.273,942.289,962.273,942.284,042.284,04-
20. März 20242.245,452.269,922.243,012.268,042.268,04-
19. März 20242.235,772.248,882.234,462.247,952.247,95-
18. März 20242.237,122.243,332.230,492.236,982.236,98-
15. März 20242.224,492.238,612.223,992.232,962.232,96-
14. März 20242.249,852.251,822.220,302.232,482.232,48-
13. März 20242.250,972.260,622.247,682.252,912.252,91-
12. März 20242.245,272.252,412.238,552.249,082.249,08-
11. März 20242.235,452.244,962.229,732.244,312.244,31-
08. März 20242.242,652.251,982.236,772.239,132.239,13-
07. März 20242.236,042.243,862.235,482.239,402.239,40-
06. März 20242.221,812.235,342.221,772.227,772.227,77-
05. März 20242.217,012.229,642.207,442.214,412.214,41-
04. März 20242.217,222.227,212.215,532.221,972.221,97-
01. März 20242.207,222.217,222.200,912.216,402.216,40-
29. Feb. 20242.206,182.211,672.198,362.206,862.206,86-
28. Feb. 20242.194,432.205,582.191,162.198,942.198,94-
27. Feb. 20242.195,692.199,522.192,412.198,682.198,68-
26. Feb. 20242.198,812.206,222.189,692.191,102.191,10-
23. Feb. 20242.196,462.204,642.195,192.200,272.200,27-
22. Feb. 20242.182,722.198,792.180,632.194,602.194,60-
21. Feb. 20242.168,622.178,662.164,872.178,192.178,19-
20. Feb. 20242.166,232.175,772.165,272.168,862.168,86-
16. Feb. 20242.174,552.185,252.170,642.173,072.173,07-
15. Feb. 20242.158,722.183,932.158,722.181,132.181,13-
14. Feb. 20242.143,212.153,112.137,082.152,482.152,48-
13. Feb. 20242.148,622.148,892.118,302.132,882.132,88-
12. Feb. 20242.154,742.174,942.154,742.169,182.169,18-
09. Feb. 20242.151,902.154,822.143,022.154,262.154,26-
08. Feb. 20242.146,562.152,512.140,952.151,542.151,54-
07. Feb. 20242.143,632.151,702.140,252.147,552.147,55-
06. Feb. 20242.132,042.144,552.130,752.142,812.142,81-
05. Feb. 20242.143,212.143,212.123,082.130,212.130,21-
02. Feb. 20242.145,972.160,252.135,512.150,452.150,45-
01. Feb. 20242.136,812.154,412.124,982.154,342.154,34-
31. Jan. 20242.157,672.161,022.133,302.133,702.133,70-
30. Jan. 20242.149,992.161,742.147,482.159,252.159,25-
29. Jan. 20242.141,722.154,462.137,312.154,142.154,14-
26. Jan. 20242.144,292.147,762.138,212.142,782.142,78-
25. Jan. 20242.132,342.141,202.126,172.140,882.140,88-
24. Jan. 20242.138,862.139,862.119,202.119,982.119,98-
23. Jan. 20242.128,872.132,512.122,212.128,852.128,85-
22. Jan. 20242.120,862.132,042.119,492.125,502.125,50-
19. Jan. 20242.101,022.118,032.091,872.115,952.115,95-
18. Jan. 20242.091,562.098,942.079,562.096,882.096,88-
17. Jan. 20242.090,312.100,872.081,472.090,012.090,01-
16. Jan. 20242.113,512.113,612.099,112.104,952.104,95-
12. Jan. 20242.131,742.136,492.116,162.121,242.121,24-
11. Jan. 20242.128,442.128,442.108,652.121,392.121,39-
10. Jan. 20242.129,102.133,092.122,162.130,432.130,43-
09. Jan. 20242.133,162.134,682.127,122.130,352.130,35-
08. Jan. 20242.126,342.145,082.119,322.144,912.144,91-
05. Jan. 20242.119,062.138,352.117,522.128,492.128,49-
04. Jan. 20242.125,602.136,752.122,202.122,402.122,40-
03. Jan. 20242.137,362.139,072.124,092.125,932.125,93-
02. Jan. 20242.132,202.154,522.130,362.147,252.147,25-
29. Dez. 20232.145,862.149,582.136,142.140,422.140,42-
28. Dez. 20232.145,202.151,922.144,912.148,962.148,96-
27. Dez. 20232.143,312.149,712.140,802.147,722.147,72-
26. Dez. 20232.132,352.149,342.132,352.144,312.144,31-
22. Dez. 20232.128,872.139,082.123,842.130,692.130,69-
21. Dez. 20232.112,162.123,342.105,692.122,722.122,72-
20. Dez. 20232.130,992.137,442.099,592.100,022.100,02-
19. Dez. 20232.120,262.136,182.119,982.135,992.135,99-
18. Dez. 20232.119,862.122,722.115,632.116,122.116,12-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...