^RUA - Russell 3000

Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Apr. 20191.712,031.729,721.712,031.728,431.728,43-
22. Apr. 20191.710,421.712,691.706,011.711,871.711,87-
18. Apr. 20191.708,821.712,611.702,821.710,971.710,97-
17. Apr. 2019------
16. Apr. 20191.714,651.719,751.711,081.714,661.714,66-
15. Apr. 20191.715,411.716,641.708,891.713,871.713,87-
12. Apr. 20191.705,821.716,971.705,821.715,421.715,42-
11. Apr. 2019------
10. Apr. 20191.696,731.704,881.696,731.704,271.704,27-
09. Apr. 2019------
08. Apr. 20191.705,731.707,711.698,661.707,671.707,67-
05. Apr. 20191.697,851.706,471.697,851.706,281.706,28-
04. Apr. 20191.694,331.698,611.689,841.697,431.697,43-
03. Apr. 20191.693,111.701,181.689,591.694,331.694,33-
02. Apr. 20191.690,381.691,241.684,511.689,891.689,89-
01. Apr. 20191.672,711.691,251.672,711.690,181.690,18-
29. März 2019------
28. März 20191.653,631.662,111.649,611.660,031.660,03-
27. März 2019------
26. März 20191.650,171.667,211.650,171.660,601.660,60-
25. März 2019------
22. März 20191.683,481.683,481.648,951.649,051.649,05-
21. März 2019------
20. März 20191.670,761.677,241.658,231.665,251.665,25-
19. März 20191.673,351.682,631.666,221.671,181.671,18-
18. März 20191.666,571.674,441.665,661.672,591.672,59-
15. März 20191.659,861.671,181.659,861.665,841.665,84-
14. März 20191.660,961.661,871.655,781.658,361.658,36-
13. März 20191.650,701.666,181.650,701.660,251.660,25-
12. März 20191.645,511.653,501.645,511.649,471.649,47-
11. März 20191.621,901.644,961.621,901.644,871.644,87-
08. März 20191.623,341.623,341.609,141.620,701.620,70-
07. März 20191.637,111.637,111.618,821.624,061.624,06-
06. März 2019------
05. März 20191.653,061.654,171.646,571.650,261.650,26-
04. März 2019------
01. März 20191.650,191.662,721.650,191.660,611.660,61-
28. Feb. 20191.653,381.654,851.648,341.649,221.649,22-
27. Feb. 20191.652,981.655,771.644,051.654,161.654,16-
26. Feb. 2019------
25. Feb. 20191.656,411.666,931.655,931.656,441.656,44-
22. Feb. 20191.643,951.655,071.643,951.654,541.654,54-
21. Feb. 20191.648,301.648,301.637,411.643,231.643,23-
20. Feb. 20191.645,891.651,601.643,261.649,111.649,11-
19. Feb. 20191.643,161.650,461.639,031.646,111.646,11-
15. Feb. 20191.627,711.643,501.627,711.643,451.643,45-
14. Feb. 20191.628,151.632,311.616,941.625,481.625,48-
13. Feb. 20191.625,001.633,421.625,001.629,011.629,01-
12. Feb. 20191.604,081.625,841.604,081.624,201.624,20-
11. Feb. 20191.601,651.607,171.600,071.603,701.603,70-
08. Feb. 20191.596,961.601,201.586,311.601,141.601,14-
07. Feb. 20191.613,101.613,101.588,721.599,971.599,97-
06. Feb. 20191.617,071.618,201.609,671.614,281.614,28-
05. Feb. 20191.610,941.618,581.610,011.617,801.617,80-
04. Feb. 20191.599,011.610,521.595,031.610,511.610,51-
01. Feb. 20191.596,571.603,801.593,311.599,071.599,07-
31. Jan. 20191.582,681.599,121.580,861.596,541.596,54-
30. Jan. 20191.563,801.588,301.563,621.583,041.583,04-
29. Jan. 20191.561,951.565,711.555,071.559,731.559,73-
28. Jan. 2019------
25. Jan. 20191.560,281.576,591.560,281.573,311.573,31-
24. Jan. 20191.555,741.560,971.550,201.558,881.558,88-
23. Jan. 20191.553,861.564,301.540,621.555,101.555,10-
22. Jan. 20191.573,831.573,831.544,061.552,671.552,67-
18. Jan. 20191.555,901.578,141.555,901.575,361.575,36-
17. Jan. 20191.542,741.560,621.537,781.555,351.555,35-
16. Jan. 2019------
15. Jan. 20191.523,351.539,791.523,351.538,771.538,77-
14. Jan. 20191.531,001.531,001.517,281.523,011.523,01-
11. Jan. 20191.530,191.531,881.521,201.531,881.531,88-
10. Jan. 20191.522,881.532,311.511,321.531,831.531,83-
09. Jan. 20191.517,821.529,661.515,171.524,621.524,62-
08. Jan. 20191.505,131.518,701.500,471.517,141.517,14-
07. Jan. 20191.489,421.510,691.486,171.501,331.501,33-
04. Jan. 20191.440,421.492,071.440,421.488,531.488,53-
03. Jan. 20191.473,071.473,071.436,811.438,761.438,76-
02. Jan. 20191.470,371.478,451.448,641.473,661.473,66-
31. Dez. 20181.464,681.472,391.457,211.472,141.472,14-
28. Dez. 20181.461,021.479,071.451,621.459,521.459,52-
27. Dez. 2018------
26. Dez. 20181.384,171.449,191.379,011.449,161.449,16-
24. Dez. 2018------
21. Dez. 20181.448,561.468,291.413,671.418,061.418,06-
20. Dez. 20181.472,171.473,371.433,381.448,561.448,56-
19. Dez. 20181.496,101.517,051.462,751.472,181.472,18-
18. Dez. 20181.496,551.512,601.486,741.495,721.495,72-
17. Dez. 20181.527,651.528,881.487,171.495,611.495,61-
14. Dez. 20181.555,111.555,111.524,791.528,361.528,36-
13. Dez. 20181.560,451.569,251.550,171.556,781.556,78-
12. Dez. 20181.552,651.579,591.552,651.560,051.560,05-
11. Dez. 20181.553,041.573,241.542,381.550,851.550,85-
10. Dez. 20181.550,201.557,381.522,461.551,951.551,95-
07. Dez. 20181.586,621.594,341.544,561.550,491.550,49-
06. Dez. 20181.585,511.587,201.544,331.587,181.587,18-
04. Dez. 20181.643,551.643,551.587,531.589,081.589,08-
03. Dez. 20181.631,691.649,201.631,691.643,901.643,90-
30. Nov. 20181.613,341.626,551.610,441.625,991.625,99-
29. Nov. 20181.615,921.622,601.604,101.613,151.613,15-
28. Nov. 20181.580,341.616,751.580,341.616,591.616,59-
27. Nov. 20181.576,311.580,121.567,901.579,881.579,88-
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen