^RUT - Russell 2000

Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Apr. 20191.560,531.587,581.560,531.585,091.585,0936.350.300
22. Apr. 20191.565,221.565,221.554,461.560,041.560,0429.979.500
18. Apr. 20191.567,091.569,201.556,111.565,751.565,7535.068.500
17. Apr. 20191.584,131.588,601.561,571.567,601.567,6036.023.000
16. Apr. 20191.580,261.585,431.579,491.582,791.582,7934.022.100
15. Apr. 20191.585,171.587,981.574,731.579,171.579,1730.883.300
12. Apr. 20191.581,381.589,731.580,231.584,801.584,8036.884.900
11. Apr. 20191.581,931.583,731.577,371.579,141.579,1429.385.400
10. Apr. 20191.560,021.581,651.560,021.581,551.581,5530.623.800
09. Apr. 20191.577,511.577,511.558,391.559,681.559,6830.079.800
08. Apr. 20191.581,351.581,351.571,211.579,001.579,0030.540.300
05. Apr. 20191.568,231.582,611.568,231.582,561.582,5631.468.200
04. Apr. 20191.561,071.567,501.558,361.567,491.567,4930.151.800
03. Apr. 20191.554,881.568,401.554,881.560,911.560,9135.502.400
02. Apr. 20191.556,081.556,131.545,551.553,321.553,3232.469.000
01. Apr. 20191.542,891.556,401.542,891.556,061.556,0635.007.600
29. März 20191.536,611.546,981.532,231.539,741.539,7437.407.000
28. März 20191.522,891.536,441.520,121.535,101.535,1031.581.700
27. März 20191.527,971.530,051.505,761.522,231.522,2333.729.300
26. März 20191.513,761.535,871.513,761.528,171.528,1732.660.500
25. März 20191.505,871.520,491.494,991.512,861.512,8633.765.800
22. März 20191.561,971.561,971.505,881.505,921.505,9242.372.000
21. März 20191.541,831.569,351.538,361.562,411.562,4135.468.000
20. März 20191.554,721.561,741.535,411.543,161.543,1637.712.000
19. März 20191.565,531.570,891.552,661.554,991.554,9936.202.200
18. März 20191.553,661.569,061.552,681.563,931.563,9335.521.900
15. März 20191.550,501.563,591.550,131.553,541.553,5459.627.300
14. März 20191.555,871.555,871.549,211.549,641.549,6434.697.300
13. März 20191.550,271.562,671.550,271.555,881.555,8837.661.500
12. März 20191.549,031.555,301.545,511.549,831.549,8334.142.300
11. März 20191.522,801.548,931.522,801.548,881.548,8837.260.900
08. März 20191.522,531.523,241.510,651.521,881.521,8834.231.300
07. März 20191.536,761.536,971.521,611.523,631.523,6339.048.600
06. März 20191.568,311.568,441.536,821.536,821.536,8237.866.000
05. März 20191.575,691.575,851.567,671.568,281.568,2835.856.900
04. März 20191.590,151.594,241.564,481.575,441.575,4439.198.100
01. März 20191.577,501.590,291.576,131.589,641.589,6439.722.800
28. Feb. 20191.580,761.581,991.571,311.575,551.575,5543.969.300
27. Feb. 20191.577,201.582,061.570,601.581,051.581,0537.671.300
26. Feb. 20191.588,561.589,261.577,431.577,481.577,4836.456.800
25. Feb. 20191.591,621.602,101.588,811.588,811.588,8138.043.800
22. Feb. 20191.576,311.590,101.576,311.590,061.590,0634.278.100
21. Feb. 20191.581,311.581,311.569,421.575,551.575,5535.597.100
20. Feb. 20191.574,551.583,341.573,961.581,661.581,6638.354.500
19. Feb. 20191.568,541.578,231.564,851.574,471.574,4735.337.100
15. Feb. 20191.547,121.570,161.547,121.569,251.569,2536.413.700
14. Feb. 20191.540,991.551,391.534,591.545,111.545,1138.367.000
13. Feb. 20191.538,291.545,741.536,251.542,941.542,9436.707.700
12. Feb. 20191.520,141.538,891.520,141.538,231.538,2338.277.700
11. Feb. 20191.506,821.519,211.505,671.518,981.518,9833.619.700
08. Feb. 20191.504,171.506,601.495,121.506,391.506,3936.223.300
07. Feb. 20191.516,701.516,701.494,371.505,631.505,6340.994.900
06. Feb. 20191.520,171.520,891.511,181.518,021.518,0234.726.900
05. Feb. 20191.517,921.524,211.512,721.520,231.520,2335.604.300
04. Feb. 20191.501,971.517,551.500,131.517,541.517,5433.598.400
01. Feb. 20191.499,531.504,511.495,471.502,051.502,0537.592.700
31. Jan. 20191.486,641.500,741.484,821.499,421.499,4249.176.500
30. Jan. 20191.473,381.490,511.467,571.486,941.486,9438.578.100
29. Jan. 20191.473,541.477,011.469,311.471,451.471,4535.042.000
28. Jan. 20191.480,281.480,281.464,771.473,541.473,5436.128.100
25. Jan. 20191.466,791.484,601.466,791.482,851.482,8538.140.800
24. Jan. 20191.454,231.465,341.453,731.464,411.464,4134.332.500
23. Jan. 20191.457,731.468,481.444,971.454,261.454,2633.356.100
22. Jan. 20191.479,821.479,821.451,011.457,451.457,4538.980.300
18. Jan. 20191.466,691.487,211.466,691.482,501.482,5039.867.300
17. Jan. 20191.453,831.470,841.448,551.467,251.467,2537.722.700
16. Jan. 20191.445,911.460,311.445,911.454,701.454,7038.637.700
15. Jan. 20191.432,851.445,221.432,131.445,221.445,2235.723.300
14. Jan. 20191.446,501.446,501.431,311.432,811.432,8136.644.500
11. Jan. 20191.444,441.448,281.437,451.447,381.447,3834.344.900
10. Jan. 20191.436,981.445,781.424,541.445,431.445,4337.045.000
09. Jan. 20191.427,001.442,421.427,001.438,811.438,8140.524.800
08. Jan. 20191.405,871.426,551.404,011.426,551.426,5540.810.300
07. Jan. 20191.380,841.411,901.380,841.405,371.405,3741.047.100
04. Jan. 20191.333,101.383,161.333,101.380,751.380,7542.134.100
03. Jan. 20191.355,021.355,021.328,001.330,831.330,8338.228.600
02. Jan. 20191.346,111.357,771.325,181.355,911.355,9137.331.600
31. Dez. 20181.338,521.348,561.329,171.348,561.348,5634.428.700
28. Dez. 20181.332,061.356,231.326,441.337,921.337,9237.026.200
27. Dez. 20181.329,791.331,981.289,321.331,821.331,8240.966.100
26. Dez. 20181.268,191.330,421.268,191.329,811.329,8142.229.900
24. Dez. 20181.290,541.290,921.266,921.266,921.266,9226.139.300
21. Dez. 20181.325,871.334,761.289,491.292,091.292,0976.090.100
20. Dez. 20181.348,651.350,891.313,021.326,001.326,0055.857.800
19. Dez. 20181.377,211.392,921.344,151.349,231.349,2351.279.400
18. Dez. 20181.379,491.399,431.373,721.377,181.377,1844.708.800
17. Dez. 20181.410,771.417,101.372,731.378,141.378,1446.163.500
14. Dez. 20181.431,821.435,391.407,111.410,811.410,8140.350.200
13. Dez. 20181.455,681.460,551.431,681.432,701.432,7039.277.200
12. Dez. 20181.440,701.471,961.440,701.455,321.455,3239.558.900
11. Dez. 20181.444,291.465,761.431,881.440,131.440,1339.058.700
10. Dez. 20181.448,011.449,931.422,981.443,101.443,1041.510.300
07. Dez. 20181.477,511.485,631.440,851.448,091.448,0942.166.900
06. Dez. 20181.479,161.479,161.442,831.477,411.477,4151.414.700
04. Dez. 20181.548,111.548,111.479,911.480,751.480,7544.638.400
03. Dez. 20181.536,331.553,341.529,531.548,961.548,9641.860.600
30. Nov. 20181.524,871.535,131.519,991.533,271.533,2746.585.800
29. Nov. 20181.529,701.534,621.514,571.525,391.525,3935.607.700
28. Nov. 20181.493,671.530,711.486,341.530,381.530,3839.516.700
27. Nov. 20181.505,451.505,451.491,271.492,861.492,8634.852.200
*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