Deutsche Märkte schließen in 3 Stunden 47 Minuten

Global X Lithium & Battery Tech ETF (LIT)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
69,26-0,19 (-0,27%)
Börsenschluss: 04:00PM EST
69,23 -0,03 (-0,04%)
Vorbörslich: 07:07AM EST
Zeitraum:
02. Dez. 2021 - 02. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 202269,7569,9068,8369,2669,26449.100
30. Nov. 202267,4569,5967,4169,4569,45671.600
29. Nov. 202265,7166,6265,7066,0866,08462.500
28. Nov. 202265,7665,9164,8764,9764,97728.600
25. Nov. 202267,1667,2065,9266,1466,14384.100
23. Nov. 202267,3368,2167,3268,1968,19306.400
22. Nov. 202267,3067,5066,6767,0067,00691.500
21. Nov. 202267,2967,5366,8567,2867,28465.600
18. Nov. 202268,6568,6567,4067,6767,67402.700
17. Nov. 202268,4668,7468,0668,4968,49401.500
16. Nov. 202271,1471,3069,8170,0670,06400.500
15. Nov. 202272,9672,9971,2971,8671,86478.800
14. Nov. 202273,4773,5572,2572,7472,74302.800
11. Nov. 202273,3274,9873,3274,6874,68448.800
10. Nov. 202272,0673,0871,3072,9372,93489.100
09. Nov. 202271,4371,4369,3669,5169,51351.400
08. Nov. 202271,0272,9170,8572,3872,38518.200
07. Nov. 202271,4671,6570,5070,9070,90400.100
04. Nov. 202271,1471,6070,3171,2071,20579.500
03. Nov. 202266,0568,4566,0567,8067,80351.400
02. Nov. 202268,3769,3566,8367,0067,00462.800
01. Nov. 202269,4169,7468,3068,3368,33777.200
31. Okt. 202266,5867,1666,3666,8266,82538.900
28. Okt. 202267,0467,0466,0666,9866,98651.400
27. Okt. 202269,2569,2568,0668,2168,21369.300
26. Okt. 202268,6769,7468,2269,2169,21420.500
25. Okt. 202266,8068,3966,6568,2668,26449.800
24. Okt. 202267,0667,0665,4766,7966,79625.300
21. Okt. 202265,7268,1765,7268,0768,07568.500
20. Okt. 202266,2167,2065,7065,9665,96353.700
19. Okt. 202266,1166,9766,1166,6666,66290.400
18. Okt. 202267,4067,6065,9066,5366,53352.700
17. Okt. 202265,5066,6865,5066,2766,27369.200
14. Okt. 202266,7166,8564,0564,1464,14578.900
13. Okt. 202263,8966,5063,0166,3566,35727.800
12. Okt. 202266,8267,0065,3965,5265,52309.000
11. Okt. 202266,7567,0965,9566,3566,35343.000
10. Okt. 202266,2266,6765,2765,8465,84585.700
07. Okt. 202268,3968,4267,0267,3367,33356.200
06. Okt. 202269,2970,1069,0669,1669,16275.700
05. Okt. 202269,1769,4968,0868,9768,97410.500
04. Okt. 202268,6270,2668,6269,9469,94741.200
03. Okt. 202266,1067,2065,5066,8466,84684.500
30. Sept. 202266,3867,2865,9866,0966,09394.000
29. Sept. 202268,5568,5966,8467,4767,47529.400
28. Sept. 202267,6569,3167,0169,2569,251.022.900
27. Sept. 202269,3570,0668,5368,9768,97499.800
26. Sept. 202268,5869,7068,3268,5168,51784.700
23. Sept. 202269,8969,9168,3369,1369,13949.100
22. Sept. 202273,0273,4471,4871,6671,66441.800
21. Sept. 202273,7974,5572,8672,9172,91323.000
20. Sept. 202274,1374,3373,4573,7573,75408.000
19. Sept. 202272,5474,4472,5474,3374,33506.300
16. Sept. 202272,4272,7871,8172,7672,76853.500
15. Sept. 202275,0575,2373,4773,7473,74597.900
14. Sept. 202275,6476,8675,4576,6276,62605.300
13. Sept. 202275,2377,0675,1675,6275,62604.200
12. Sept. 202277,3477,5076,5277,0977,09427.000
09. Sept. 202276,3177,1576,3177,0477,04585.400
08. Sept. 202274,0075,0873,4375,0775,07567.300
07. Sept. 202272,5074,6172,5074,5074,50460.400
06. Sept. 202273,0873,0871,5472,0572,05579.500
02. Sept. 202272,3072,6771,5371,7271,72449.400
01. Sept. 202273,1373,1371,3172,2872,28898.800
31. Aug. 202274,6674,6673,7773,7773,77809.100
30. Aug. 202276,6076,7474,3274,6474,64739.600
29. Aug. 202276,0076,8975,7676,2776,27718.400
26. Aug. 202278,9678,9776,7476,8676,86484.900
25. Aug. 202278,4078,7878,0478,7378,73446.700
24. Aug. 202277,7678,6877,3078,3978,39530.000
23. Aug. 202278,2579,5478,0779,3179,31632.100
22. Aug. 202277,1578,0376,8177,8077,80418.300
19. Aug. 202278,3078,3076,2576,6576,65745.200
18. Aug. 202279,9079,9679,3679,6479,64384.800
17. Aug. 202280,3580,7579,7680,3180,31637.800
16. Aug. 202281,5681,6380,3880,9080,90809.400
15. Aug. 202280,7382,1780,3181,7981,79805.000
12. Aug. 202279,3380,8878,8380,8380,83618.000
11. Aug. 202279,7680,2179,1679,2679,26789.400
10. Aug. 202277,8478,8577,4178,8078,80601.700
09. Aug. 202277,4177,5076,8676,9876,98409.000
08. Aug. 202276,7577,7976,7176,9576,95791.600
05. Aug. 202275,2276,3975,0975,9375,93502.900
04. Aug. 202275,4575,8774,6975,2075,20376.200
03. Aug. 202275,2875,4074,3774,8974,89396.000
02. Aug. 202274,9076,1274,7375,3375,33462.300
01. Aug. 202275,3075,9875,1175,4775,47773.900
29. Juli 202273,4174,4173,0274,3974,39411.600
28. Juli 202274,1174,6873,2574,3374,33587.500
27. Juli 202272,5274,2172,5274,0974,09664.500
26. Juli 202273,0373,1172,1072,1172,11339.100
25. Juli 202272,5072,9272,0072,8972,89448.900
22. Juli 202273,8773,8772,1972,3372,33387.700
21. Juli 202272,2573,3572,1073,2873,28278.200
20. Juli 202272,0072,5571,7072,1072,10290.200
19. Juli 202271,6572,1571,4472,0172,01368.400
18. Juli 202271,8772,6571,3071,4771,47587.800
15. Juli 202270,9271,1569,9771,1171,11325.500
14. Juli 202270,1671,2170,0171,1871,18515.100
13. Juli 202268,6170,5868,6070,0770,07419.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...