Deutsche Märkte geschlossen

Russell 2000 (^RUT)

Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2.271,63+30,21 (+1,35%)
Börsenschluss: 4:30PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Mai 20212.242,102.271,812.240,562.271,632.271,634.013.060.000
06. Mai 20212.240,212.242,032.205,592.241,422.241,424.504.860.000
05. Mai 20212.250,132.260,002.232,862.241,372.241,374.029.050.000
04. Mai 20212.275,102.275,102.225,702.248,292.248,294.441.080.000
03. Mai 20212.268,622.288,572.267,782.277,452.277,454.061.170.000
30. Apr. 20212.292,492.292,492.259,302.266,452.266,454.273.680.000
29. Apr. 20212.307,072.322,912.278,422.295,462.295,464.288.940.000
28. Apr. 20212.301,102.309,822.291,282.304,162.304,163.772.390.000
27. Apr. 20212.298,832.309,802.294,412.301,272.301,273.703.240.000
26. Apr. 20212.275,342.302,382.275,342.298,012.298,013.738.920.000
23. Apr. 20212.233,722.281,222.233,722.271,862.271,863.568.080.000
22. Apr. 20212.240,872.268,532.227,492.232,612.232,614.235.040.000
21. Apr. 20212.187,482.240,462.175,432.239,632.239,63-
20. Apr. 20212.231,132.231,132.171,682.188,212.188,214.338.230.000
19. Apr. 20212.261,112.261,112.219,052.232,002.232,003.788.020.000
16. Apr. 20212.258,292.273,152.251,732.262,672.262,674.157.430.000
15. Apr. 20212.249,422.264,162.240,752.257,072.257,074.027.680.000
14. Apr. 20212.230,162.272,852.230,162.247,722.247,723.976.540.000
13. Apr. 20212.233,992.237,382.208,202.228,922.228,923.728.440.000
12. Apr. 20212.244,332.244,332.222,212.233,782.233,783.578.500.000
09. Apr. 20212.241,972.245,992.231,032.243,472.243,473.634.910.000
08. Apr. 20212.225,192.243,002.213,842.242,602.242,603.901.910.000
07. Apr. 20212.259,152.259,152.217,782.223,052.223,054.112.640.000
06. Apr. 20212.264,742.280,372.257,552.259,152.259,154.027.880.000
05. Apr. 20212.280,802.280,832.253,942.264,892.264,893.999.760.000
01. Apr. 20212.225,292.253,902.225,292.253,902.253,904.151.240.000
31. März 20212.200,032.237,682.200,032.220,522.220,524.564.980.000
30. März 20212.158,592.202,622.151,552.195,802.195,804.103.570.000
29. März 20212.219,312.223,192.158,442.158,682.158,684.619.840.000
26. März 20212.190,882.222,192.177,902.221,482.221,485.467.850.000
25. März 20212.133,152.190,892.100,272.183,122.183,124.940.800.000
24. März 20212.192,952.221,982.134,122.134,272.134,274.766.990.000
23. März 20212.264,142.264,142.175,782.185,692.185,694.645.340.000
22. März 20212.287,932.294,042.258,702.266,842.266,84-
19. März 20212.267,652.298,042.247,572.287,552.287,557.725.050.000
18. März 20212.335,832.340,552.262,072.267,592.267,594.043.170.000
17. März 20212.315,142.339,282.289,842.336,392.336,394.541.620.000
16. März 20212.360,132.360,132.304,972.319,522.319,524.604.870.000
15. März 20212.352,792.360,172.337,132.360,172.360,174.882.190.000
12. März 20212.337,232.354,202.325,652.352,792.352,794.469.240.000
11. März 20212.287,942.338,552.287,942.338,542.338,545.300.010.000
10. März 20212.246,962.299,462.246,962.285,682.285,685.827.250.000
09. März 20212.204,802.261,642.204,802.245,062.245,065.496.340.000
08. März 20212.192,652.233,342.192,482.202,982.202,985.852.240.000
05. März 20212.149,432.193,272.085,122.192,212.192,216.842.570.000
04. März 20212.207,742.217,052.110,142.146,922.146,927.142.240.000
03. März 20212.232,502.252,562.207,622.207,792.207,796.150.790.000
02. März 20212.275,122.275,122.231,112.231,512.231,515.493.690.000
01. März 20212.203,032.279,542.203,032.275,322.275,325.071.540.000
26. Feb. 20212.201,302.232,292.165,862.201,052.201,056.512.950.000
25. Feb. 20212.283,852.289,072.196,522.200,172.200,176.513.060.000
24. Feb. 20212.232,412.286,492.232,412.284,382.284,385.942.350.000
23. Feb. 20212.248,422.248,422.169,082.231,312.231,316.280.650.000
22. Feb. 20212.265,872.276,332.247,702.251,072.251,075.870.190.000
19. Feb. 20212.218,822.275,872.218,822.266,692.266,694.823.940.000
18. Feb. 20212.253,032.253,032.208,492.218,392.218,394.773.430.000
17. Feb. 20212.271,962.271,962.226,982.256,112.256,114.718.280.000
16. Feb. 20212.290,572.310,092.266,272.272,892.272,895.037.360.000
12. Feb. 20212.284,662.293,732.264,382.289,362.289,364.119.260.000
11. Feb. 20212.283,272.303,632.255,572.285,322.285,324.570.080.000
10. Feb. 20212.300,682.318,092.266,662.282,442.282,444.815.380.000
09. Feb. 20212.289,642.309,432.281,932.299,002.299,004.554.610.000
08. Feb. 20212.234,352.289,762.234,352.289,762.289,764.635.030.000
05. Feb. 20212.202,942.233,332.202,942.233,332.233,334.838.580.000
04. Feb. 20212.160,772.202,422.160,772.202,422.202,424.856.670.000
03. Feb. 20212.151,462.163,362.135,782.159,702.159,704.846.900.000
02. Feb. 20212.127,312.154,542.126,452.151,442.151,445.495.370.000
01. Feb. 20212.075,012.130,692.075,012.126,162.126,165.392.870.000
29. Jan. 20212.106,782.124,622.066,592.073,642.073,646.612.570.000
28. Jan. 20212.111,292.138,202.094,782.106,612.106,616.937.960.000
27. Jan. 20212.146,662.146,662.088,012.108,702.108,709.878.040.000
26. Jan. 20212.165,462.183,012.146,342.149,862.149,866.029.090.000
25. Jan. 20212.168,722.194,862.135,222.163,272.163,276.955.860.000
22. Jan. 20212.140,482.168,802.118,772.168,762.168,765.080.430.000
21. Jan. 20212.161,302.167,032.138,032.141,422.141,424.484.460.000
20. Jan. 20212.152,302.173,732.149,992.160,622.160,624.551.790.000
19. Jan. 20212.125,512.152,352.125,512.151,142.151,144.982.940.000
15. Jan. 20212.154,692.154,692.102,532.123,202.123,205.353.060.000
14. Jan. 20212.113,622.164,322.113,622.155,352.155,355.180.140.000
13. Jan. 20212.128,172.131,422.109,722.111,972.111,974.590.420.000
12. Jan. 20212.091,792.128,392.091,792.127,962.127,964.977.210.000
11. Jan. 20212.088,802.095,402.061,642.091,012.091,014.450.500.000
08. Jan. 20212.098,452.113,882.064,612.091,662.091,664.764.180.000
07. Jan. 20212.059,332.099,262.059,332.096,892.096,895.080.870.000
06. Jan. 20211.980,292.079,721.980,292.057,922.057,926.049.970.000
05. Jan. 20211.945,791.988,761.943,691.979,111.979,114.582.620.000
04. Jan. 20211.975,781.990,701.927,151.945,911.945,915.006.680.000
31. Dez. 20201.979,931.981,411.963,261.974,861.974,863.172.510.000
30. Dez. 20201.961,721.987,781.961,721.979,991.979,993.145.200.000
29. Dez. 20201.996,732.001,701.950,821.959,361.959,363.387.030.000
28. Dez. 20202.013,492.026,241.996,251.996,251.996,253.527.460.000
24. Dez. 20202.013,182.013,971.997,182.003,952.003,951.885.090.000
23. Dez. 20201.991,102.011,841.991,102.007,102.007,103.772.630.000
22. Dez. 20201.971,181.992,501.971,181.989,881.989,884.023.940.000
21. Dez. 20201.967,931.970,671.934,661.970,331.970,334.732.160.000
18. Dez. 20201.978,891.992,721.965,671.969,991.969,997.068.340.000
17. Dez. 20201.953,761.978,051.953,761.978,051.978,054.184.930.000
16. Dez. 20201.961,261.966,111.947,051.952,721.952,724.056.950.000
15. Dez. 20201.915,901.960,811.915,901.959,761.959,764.360.280.000
14. Dez. 20201.914,151.944,121.913,861.913,861.913,864.594.920.000
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...