Deutsche Märkte öffnen in 6 Stunden 21 Minuten

Global X Lithium & Battery Tech ETF (LIT)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
69,25+0,28 (+0,41%)
Börsenschluss: 04:00PM EDT
68,01 -1,24 (-1,79%)
Nachbörse: 07:36PM EDT
Zeitraum:
28. Sept. 2021 - 28. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Sept. 202267,6569,3167,0169,2569,251.018.323
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. 202272,4272,7871,8172,7672,76853.000
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. 202276,3177,1576,3177,0477,04585.100
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
12. Juli 202269,5169,7268,5569,0069,00808.100
11. Juli 202272,0172,1070,8170,9770,97764.700
08. Juli 202274,2575,0573,5374,8174,81543.000
07. Juli 202273,4475,4673,4475,1275,12695.200
06. Juli 202271,9972,5071,2471,9071,90530.700
05. Juli 202270,6072,1370,6072,0672,06774.300
01. Juli 202271,5072,1370,9071,7571,75733.900
30. Juni 202271,9573,0271,5672,6272,62579.900
29. Juni 202273,4373,8172,2072,5872,58783.800
29. Juni 20220.062 Dividende
28. Juni 202276,8977,4075,2775,3275,26682.900
27. Juni 202275,8976,7675,8976,2876,22905.500
24. Juni 202274,8075,8574,3675,8075,74497.600
23. Juni 202273,6574,1672,8673,7073,64800.900
22. Juni 202272,2673,2372,2372,7072,64889.700
21. Juni 202273,2574,0873,1473,8773,81555.900
17. Juni 202271,3972,7271,2172,3572,29760.900
16. Juni 202270,2371,1269,1669,6969,63833.700
15. Juni 202271,4872,5070,5771,9171,85424.000
14. Juni 202271,2272,0571,0171,6371,57496.500
13. Juni 202271,4972,1270,1070,5070,44926.500
10. Juni 202272,6173,4972,3872,5372,47774.800
09. Juni 202274,2474,2472,3372,3772,31421.000
08. Juni 202275,9976,3075,0875,2775,21308.700
07. Juni 202274,9776,0974,6875,8875,82434.500
06. Juni 202276,4377,0275,9276,2776,21602.800
03. Juni 202274,3174,9473,9874,3474,28523.400
02. Juni 202272,3075,2472,3075,0875,02604.600
01. Juni 202273,5373,8771,2771,9271,861.261.400
31. Mai 202274,7075,0973,4773,6173,55909.300
27. Mai 202272,7874,3972,7874,3574,29963.200
26. Mai 202270,2472,8470,1872,5872,521.053.400
25. Mai 202269,8370,5769,4570,2470,18539.800
24. Mai 202271,3971,4669,8570,8570,791.152.600
23. Mai 202271,8472,6071,4072,4072,34448.200
20. Mai 202272,1172,7769,9671,4071,34845.800
19. Mai 202269,9972,0569,9971,3971,33633.000
18. Mai 202270,5071,1568,9369,0669,00782.300
17. Mai 202269,4570,4369,2770,3470,28666.000
16. Mai 202267,4067,7766,4466,6566,60801.600
13. Mai 202265,6467,7665,6467,5467,48748.900
12. Mai 202263,5865,2863,1864,1864,131.228.100
11. Mai 202265,6467,1764,6464,6864,63692.000
10. Mai 202265,0065,8663,3264,2864,23707.800
09. Mai 202264,9465,5262,9363,0763,021.059.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...