Deutsche Märkte schließen in 1 Stunde 17 Minute

Russell 2000 (^RUT)

Chicago Options - Chicago Options Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1.950,40+7,45 (+0,38%)
Ab 09:52AM EDT. Markt geöffnet.
Zeitraum:
19. Apr. 2023 - 19. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Apr. 20241.935,771.951,151.933,931.950,401.950,40-
18. Apr. 20241.951,241.971,391.941,321.942,961.942,963.619.760.000
17. Apr. 20241.977,291.982,841.947,751.947,951.947,953.596.130.000
16. Apr. 20241.965,851.976,211.953,011.967,481.967,484.006.200.000
15. Apr. 20242.010,912.016,661.968,111.975,711.975,713.950.210.000
12. Apr. 20242.031,082.032,941.994,832.003,172.003,173.963.220.000
11. Apr. 20242.036,232.045,042.021,502.042,602.042,603.509.380.000
10. Apr. 20242.043,222.044,272.016,552.028,392.028,393.845.930.000
09. Apr. 20242.079,352.084,062.065,132.080,802.080,803.400.680.000
08. Apr. 20242.074,692.079,032.066,122.073,712.073,713.278.180.000
05. Apr. 20242.051,882.073,322.048,252.063,472.063,473.386.780.000
04. Apr. 20242.089,072.101,472.051,322.053,832.053,834.075.680.000
03. Apr. 20242.056,692.080,402.052,102.076,202.076,203.703.250.000
02. Apr. 20242.087,422.087,422.054,342.065,042.065,043.886.590.000
01. Apr. 20242.125,912.126,062.100,142.102,842.102,843.325.930.000
28. März 20242.115,772.135,462.115,772.124,552.124,553.998.270.000
27. März 20242.079,702.114,652.079,702.114,352.114,353.850.500.000
26. März 20242.083,442.093,522.070,002.070,162.070,163.871.790.000
25. März 20242.075,062.088,482.074,162.074,162.074,163.331.360.000
22. März 20242.098,032.099,112.071,792.072,002.072,003.374.700.000
21. März 20242.087,852.106,312.087,852.098,562.098,564.207.730.000
20. März 20242.030,382.081,332.028,562.074,882.074,884.064.850.000
19. März 20242.012,032.039,832.009,812.035,712.035,714.031.760.000
18. März 20242.042,122.044,072.024,572.024,742.024,744.036.220.000
15. März 20242.020,632.041,882.018,952.039,322.039,327.753.670.000
14. März 20242.064,282.064,282.017,282.031,182.031,184.687.970.000
13. März 20242.062,752.080,192.062,352.071,712.071,714.282.890.000
12. März 20242.066,152.072,952.052,932.065,482.065,484.080.510.000
11. März 20242.075,742.079,972.063,782.065,882.065,883.896.430.000
08. März 20242.099,602.115,952.075,902.082,712.082,714.208.870.000
07. März 20242.079,322.090,792.079,322.084,742.084,744.137.980.000
06. März 20242.069,812.075,652.059,862.068,092.068,094.559.050.000
05. März 20242.060,732.072,302.048,132.053,712.053,714.418.410.000
04. März 20242.087,632.091,802.071,992.074,312.074,314.758.440.000
01. März 20242.058,482.077,972.052,432.076,392.076,394.748.110.000
29. Feb. 20242.060,732.072,972.044,802.054,842.054,845.219.740.000
28. Feb. 20242.043,042.053,522.038,632.040,312.040,313.789.370.000
27. Feb. 20242.046,572.058,062.045,372.056,112.056,113.925.950.000
26. Feb. 20242.012,932.031,962.011,862.028,972.028,973.683.930.000
23. Feb. 20242.011,452.026,432.004,642.016,692.016,693.672.790.000
22. Feb. 20242.003,512.016,831.998,802.013,842.013,844.051.710.000
21. Feb. 20241.993,441.997,601.982,441.994,741.994,743.788.390.000
20. Feb. 20242.008,782.011,531.998,092.004,142.004,144.034.880.000
16. Feb. 20242.049,882.050,242.032,162.045,142.045,143.833.270.000
15. Feb. 20242.027,532.062,802.027,062.061,482.061,484.137.970.000
14. Feb. 20241.992,132.014,061.983,102.012,102.012,103.845.600.000
13. Feb. 20241.987,261.992,981.950,471.964,171.964,174.302.190.000
12. Feb. 20242.014,692.052,002.014,692.045,262.045,263.805.740.000
09. Feb. 20241.984,112.010,771.984,112.009,992.009,993.912.990.000
08. Feb. 20241.949,761.980,151.948,641.979,701.979,704.341.860.000
07. Feb. 20241.954,361.958,071.939,971.950,361.950,364.895.590.000
06. Feb. 20241.936,771.954,041.932,081.953,631.953,634.440.880.000
05. Feb. 20241.951,771.951,771.921,361.937,241.937,244.023.640.000
02. Feb. 20241.950,781.971,511.944,601.962,731.962,733.974.350.000
01. Feb. 20241.959,581.974,421.936,231.974,421.974,424.386.090.000
31. Jan. 20241.989,322.003,151.946,891.947,341.947,344.696.120.000
30. Jan. 20242.002,362.005,221.990,821.996,241.996,243.836.130.000
29. Jan. 20241.978,142.011,651.972,782.011,422.011,423.525.160.000
26. Jan. 20241.986,671.993,441.974,631.978,331.978,333.353.400.000
25. Jan. 20241.987,251.989,211.963,891.975,881.975,884.020.430.000
24. Jan. 20242.000,182.000,181.960,481.961,861.961,864.330.030.000
23. Jan. 20242.000,592.001,141.969,941.976,271.976,273.912.800.000
22. Jan. 20241.960,941.984,121.960,941.983,381.983,384.297.610.000
19. Jan. 20241.934,091.944,391.914,471.944,391.944,394.287.200.000
18. Jan. 20241.924,011.926,051.901,651.923,651.923,654.019.000.000
17. Jan. 20241.899,181.914,211.898,241.913,171.913,173.928.600.000
16. Jan. 20241.934,641.939,811.921,811.927,301.927,304.260.550.000
12. Jan. 20241.977,881.983,811.947,501.950,961.950,963.486.340.000
11. Jan. 20241.963,111.964,231.934,321.955,461.955,463.759.890.000
10. Jan. 20241.965,471.971,251.953,001.970,261.970,263.498.680.000
09. Jan. 20241.964,721.975,231.957,421.968,041.968,043.529.960.000
08. Jan. 20241.948,901.989,011.944,861.989,011.989,013.742.320.000
05. Jan. 20241.943,501.967,991.941,771.951,141.951,143.844.370.000
04. Jan. 20241.964,351.970,541.956,701.957,731.957,733.715.480.000
03. Jan. 20241.995,171.995,171.958,031.959,201.959,203.950.760.000
02. Jan. 20242.012,752.032,492.003,412.012,802.012,803.743.050.000
29. Dez. 20232.054,232.056,622.027,072.027,072.027,073.126.060.000
28. Dez. 20232.058,182.068,852.053,642.058,342.058,342.698.860.000
27. Dez. 20232.063,592.071,782.056,372.066,212.066,212.748.450.000
26. Dez. 20232.043,142.064,642.039,352.059,192.059,192.513.910.000
22. Dez. 20232.028,222.042,472.025,752.033,962.033,963.046.770.000
21. Dez. 20232.005,822.017,181.997,452.017,062.017,063.431.180.000
20. Dez. 20232.016,872.039,811.982,561.982,841.982,844.201.320.000
19. Dez. 20231.996,332.024,251.995,242.020,952.020,954.026.970.000
18. Dez. 20231.991,611.996,511.980,751.982,421.982,424.060.340.000
15. Dez. 20232.005,152.009,081.975,131.985,131.985,138.218.980.000
14. Dez. 20231.966,882.008,661.966,882.000,512.000,516.314.040.000
13. Dez. 20231.882,141.948,051.870,341.947,511.947,515.063.650.000
12. Dez. 20231.883,181.887,951.871,011.881,271.881,273.808.380.000
11. Dez. 20231.879,661.885,421.873,581.883,681.883,683.823.210.000
08. Dez. 20231.866,771.887,811.863,661.880,821.880,823.707.010.000
07. Dez. 20231.854,531.868,251.848,781.868,251.868,253.818.880.000
06. Dez. 20231.864,231.888,721.851,961.852,051.852,054.245.680.000
05. Dez. 20231.876,601.876,601.855,051.856,041.856,043.909.950.000
04. Dez. 20231.857,171.882,091.854,381.882,021.882,024.369.910.000
01. Dez. 20231.806,131.863,661.800,811.862,641.862,644.397.120.000
30. Nov. 20231.808,621.816,531.805,221.809,021.809,025.399.300.000
29. Nov. 20231.804,231.827,061.801,911.803,811.803,814.418.760.000
28. Nov. 20231.799,711.804,111.789,201.792,811.792,813.586.240.000
27. Nov. 20231.801,031.804,501.790,951.801,151.801,153.403.990.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...