Deutsche Märkte geschlossen

ARK Innovation ETF (ARKK)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
99,18+0,60 (+0,61%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Okt. 202099,1299,1897,4199,1899,181.872.500
22. Okt. 202099,1699,8496,8698,5898,582.444.800
21. Okt. 2020100,15100,7797,7097,9597,952.869.800
20. Okt. 2020102,84103,28100,75100,83100,832.197.900
19. Okt. 2020104,11104,55101,86102,25102,252.480.800
16. Okt. 2020104,08104,50102,70102,76102,762.082.400
15. Okt. 2020101,40103,08101,12102,83102,832.407.700
14. Okt. 2020105,65106,15103,50103,77103,773.546.400
13. Okt. 2020102,79105,20102,16104,83104,833.364.100
12. Okt. 2020104,77105,00102,26102,33102,333.083.200
09. Okt. 2020101,66103,03101,32102,76102,762.728.200
08. Okt. 2020101,86101,86100,19100,57100,572.437.400
07. Okt. 202097,10100,0297,1099,2199,213.147.300
06. Okt. 202095,9497,9194,8895,6795,672.497.300
05. Okt. 202093,5695,9693,5695,8995,891.830.400
02. Okt. 202091,5694,0691,5592,3292,322.792.100
01. Okt. 202093,3994,5492,9294,5494,542.391.400
30. Sept. 202092,8593,5591,3292,0092,002.842.600
29. Sept. 202091,7693,3891,7492,7792,771.525.700
28. Sept. 202092,9293,0590,9691,7291,721.892.800
25. Sept. 202088,0990,8188,0290,7590,751.590.900
24. Sept. 202086,2189,2585,2787,9087,903.232.600
23. Sept. 202091,1191,4887,3587,9587,951.764.300
22. Sept. 202090,8191,7988,9391,7191,711.592.000
21. Sept. 202088,3990,7086,8590,5890,582.325.600
18. Sept. 202090,4990,8687,7189,8889,881.601.200
17. Sept. 202088,3790,3688,0589,3089,301.758.100
16. Sept. 202092,1093,3191,3791,6491,641.948.300
15. Sept. 202091,0092,7090,4091,8391,832.553.800
14. Sept. 202086,6689,2886,5989,0989,092.642.200
11. Sept. 202086,7987,3183,9085,3585,352.958.300
10. Sept. 202088,0089,4085,0085,8485,843.581.600
09. Sept. 202085,4586,9084,1686,5886,583.779.300
08. Sept. 202082,7986,0982,1183,1083,103.332.700
04. Sept. 202089,1990,1881,3387,0587,055.475.800
03. Sept. 202094,1594,2088,8689,8189,814.679.700
02. Sept. 202098,9098,9093,9296,9796,974.156.100
01. Sept. 202096,4597,2995,4297,2197,213.762.200
31. Aug. 202092,8695,6892,5095,3395,333.546.200
28. Aug. 202091,5292,9891,3092,3692,361.504.400
27. Aug. 202092,0192,0189,5090,7790,771.596.900
26. Aug. 202089,7192,1289,7191,4091,401.881.000
25. Aug. 202088,4689,5887,4089,5089,501.377.400
24. Aug. 202091,9091,9087,8888,4688,462.622.800
21. Aug. 202090,0090,4289,6689,8389,831.887.800
20. Aug. 202088,3189,9988,0589,4889,481.458.900
19. Aug. 202088,6390,3888,1888,8688,861.990.600
18. Aug. 202088,8288,9687,3088,5888,581.900.500
17. Aug. 202085,3987,7585,3287,6387,631.712.200
14. Aug. 202086,0886,3084,3684,7284,721.060.400
13. Aug. 202084,5186,3984,5185,7685,761.619.000
12. Aug. 202082,9384,2982,4683,9583,951.467.300
11. Aug. 202083,3283,7081,3981,5881,581.588.600
10. Aug. 202084,6684,8982,7783,4783,471.680.900
07. Aug. 202084,5984,8281,2482,4982,491.982.200
06. Aug. 202085,6286,1184,3884,8784,871.552.200
05. Aug. 202084,9385,8384,4785,6185,612.038.500
04. Aug. 202083,9084,2683,1384,2084,202.081.000
03. Aug. 202081,3183,9981,2083,6883,682.924.800
31. Juli 202081,6981,8379,3680,3780,371.035.600
30. Juli 202079,4280,8178,8080,4080,401.015.700
29. Juli 202080,0080,6079,8780,0780,071.098.900
28. Juli 202081,6281,6479,2879,3579,351.182.700
27. Juli 202079,8082,1379,3281,9781,972.314.000
24. Juli 202078,9079,8277,4078,8378,831.953.000
23. Juli 202082,9083,5979,5880,4780,471.794.500
22. Juli 202083,0183,5881,8582,5382,531.181.600
21. Juli 202084,9584,9582,2782,5282,521.796.500
20. Juli 202081,2484,2581,1284,0384,031.750.400
17. Juli 202080,3080,8679,6480,6780,671.265.100
16. Juli 202079,6080,4778,9179,7679,761.431.900
15. Juli 202080,3681,1278,5480,9380,932.728.700
14. Juli 202078,1079,5075,0178,8278,822.042.200
13. Juli 202083,0084,5478,0078,1478,143.642.600
10. Juli 202080,9581,3680,1780,8980,891.575.900
09. Juli 202081,7481,9379,0281,0881,082.033.500
08. Juli 202080,0281,2479,6480,7280,722.230.100
07. Juli 202078,1080,5977,5578,8478,842.251.700
06. Juli 202077,2779,0476,5077,7577,751.972.800
02. Juli 202075,9175,9274,5874,9474,942.168.700
01. Juli 202071,4774,0071,3373,5073,501.650.700
30. Juni 202069,2571,4369,1871,3171,311.330.800
29. Juni 202069,3569,5767,7369,3669,361.473.700
26. Juni 202070,3471,0668,9368,9768,971.179.300
25. Juni 202069,1470,7668,4170,5870,581.132.400
24. Juni 202071,6372,4668,6269,3069,301.804.100
23. Juni 202072,5373,4571,5572,4072,401.904.500
22. Juni 202068,6671,4368,5971,2971,291.644.100
19. Juni 202068,7569,2567,6068,0368,03996.800
18. Juni 202066,4367,8966,2167,6367,63769.500
17. Juni 202067,2167,5966,2266,5066,50861.300
16. Juni 202066,7567,0364,4466,6966,692.166.800
15. Juni 202060,7464,7760,7464,6464,641.619.300
12. Juni 202063,7263,8460,6162,4262,421.185.900
11. Juni 202063,9364,4761,5061,5761,571.822.100
10. Juni 202066,6467,0465,6466,5166,511.272.000
09. Juni 202064,6066,6064,4265,6165,611.750.400
08. Juni 202064,9965,3764,5265,3765,37968.100
05. Juni 202065,3565,6564,0164,2564,25846.200
04. Juni 202065,8066,2863,4663,9563,951.243.000
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...