Deutsche Märkte geschlossen

Global X Lithium & Battery Tech ETF (LIT)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
54,77+0,41 (+0,75%)
Börsenschluss: 04:00PM EDT
54,77 0,00 (0,00%)
Nachbörse: 07:56PM EDT
Zeitraum:
23. Sept. 2022 - 23. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Sept. 202355,5755,8454,7154,7754,77363.438
21. Sept. 202355,0055,0254,3354,3654,36408.200
20. Sept. 202356,7757,1555,9655,9955,99241.400
19. Sept. 202357,2157,5356,7456,9556,95350.200
18. Sept. 202357,8357,8857,3857,5857,58167.400
15. Sept. 202357,9758,2757,7257,8957,89354.800
14. Sept. 202357,8058,2757,6658,1858,18188.500
13. Sept. 202357,5057,9157,2357,5357,53280.200
12. Sept. 202358,0158,6457,9758,0458,04212.900
11. Sept. 202357,7558,3057,5958,0658,06316.800
08. Sept. 202357,4957,7056,9557,1757,17298.900
07. Sept. 202358,2058,2057,3157,9457,94345.600
06. Sept. 202359,5959,8758,6659,0259,02362.000
05. Sept. 202359,5260,0359,5259,8759,87278.900
01. Sept. 202359,6259,8659,2859,4059,40278.400
31. Aug. 202359,3159,6159,0559,2659,26362.100
30. Aug. 202359,5059,6359,1059,3959,39350.600
29. Aug. 202357,7459,8157,6159,7759,77541.200
28. Aug. 202357,2057,6257,0057,4457,44366.600
25. Aug. 202357,0557,4856,5057,2057,20367.400
24. Aug. 202357,9657,9657,0657,1257,12497.800
23. Aug. 202356,9957,7856,8157,7457,74408.500
22. Aug. 202357,7958,1356,9657,1457,14517.300
21. Aug. 202357,0757,7657,0057,7257,72435.600
18. Aug. 202356,4957,0656,1556,9756,97712.000
17. Aug. 202358,0658,2657,5157,6357,63545.100
16. Aug. 202357,7058,3057,5657,6557,65727.600
15. Aug. 202358,8959,0558,1758,3758,37585.400
14. Aug. 202359,6459,7158,7859,6859,68728.200
11. Aug. 202361,2761,2860,5160,7360,73438.900
10. Aug. 202362,1962,9761,6961,9461,94392.200
09. Aug. 202362,7663,0061,8962,0462,04368.400
08. Aug. 202362,0962,6761,6062,6362,63520.500
07. Aug. 202363,5063,5762,3962,9962,99423.900
04. Aug. 202364,1064,5363,5363,6063,60381.400
03. Aug. 202363,9264,2763,5663,9863,98376.800
02. Aug. 202364,3964,3963,2463,5863,581.070.500
01. Aug. 202365,9766,0065,0165,3265,32410.000
31. Juli 202366,1966,8466,0466,6766,67388.700
28. Juli 202365,2966,1165,2966,0566,05459.000
27. Juli 202365,9266,1364,2764,4364,43454.400
26. Juli 202365,6266,4565,6066,1966,19390.500
25. Juli 202366,2766,6465,6665,8265,82611.600
24. Juli 202364,5665,2964,1565,1165,11358.800
21. Juli 202366,1766,1764,6965,1065,10765.800
20. Juli 202366,9566,9566,0966,4066,40675.300
19. Juli 202367,9367,9467,1167,3267,32383.800
18. Juli 202367,5968,2367,3867,7467,74486.400
17. Juli 202367,2067,5966,8167,4367,43535.800
14. Juli 202368,5968,6067,8367,9467,94425.200
13. Juli 202368,7269,0968,4968,8468,84312.300
12. Juli 202368,0068,3567,5568,0668,06365.600
11. Juli 202367,4567,7967,1567,7067,70408.500
10. Juli 202367,0467,5666,5367,4967,49352.200
07. Juli 202365,3367,4065,0366,7366,73388.100
06. Juli 202365,3065,6464,5565,5265,52832.000
05. Juli 202366,7766,8066,3166,7266,72398.000
03. Juli 202366,3267,2066,2866,8566,85384.400
30. Juni 202364,3965,1064,0165,0265,02386.000
29. Juni 202362,9063,6162,8563,6063,60219.400
29. Juni 20230.208 Dividende
28. Juni 202363,2463,7363,0463,5563,34188.500
27. Juni 202362,9063,7462,7163,7263,51393.300
26. Juni 202362,4863,6562,4262,7062,49332.500
23. Juni 202362,8863,0062,3362,4662,26323.600
22. Juni 202364,2464,2463,7064,0163,80218.500
21. Juni 202364,9965,3664,3764,5864,37205.900
20. Juni 202365,1065,7164,7565,3565,14515.300
16. Juni 202366,5066,7466,2266,3166,09502.900
15. Juni 202365,3066,4865,0266,2766,05498.700
14. Juni 202365,5065,5264,4964,9664,75522.600
13. Juni 202364,2165,4064,1465,2765,06429.000
12. Juni 202363,8764,3363,6664,0663,85234.500
09. Juni 202363,9064,3363,4363,6363,42323.800
08. Juni 202362,9263,4662,5863,4463,23263.200
07. Juni 202363,7363,8662,9263,1362,92304.600
06. Juni 202362,5964,0362,5063,8963,68322.400
05. Juni 202363,1263,3062,6862,9562,74243.100
02. Juni 202362,7663,7262,3263,3463,13547.700
01. Juni 202360,5761,4760,3161,3061,10337.600
31. Mai 202361,1261,2960,1760,8460,64322.300
30. Mai 202361,8862,2961,1661,5161,31478.900
26. Mai 202361,2862,1961,2861,9061,70259.000
25. Mai 202361,8561,9961,2061,5661,36339.400
24. Mai 202362,3762,5661,7462,1961,99396.500
23. Mai 202363,0063,7662,8662,9262,71266.600
22. Mai 202363,2963,8962,8763,6963,48419.300
19. Mai 202362,9963,2062,7262,8662,65261.200
18. Mai 202363,0863,0962,5762,9662,75342.500
17. Mai 202362,5963,2562,3363,0962,88265.500
16. Mai 202362,7962,8962,3962,4862,28242.700
15. Mai 202362,2463,2962,2063,0062,79399.200
12. Mai 202361,8661,9860,9061,3061,10294.800
11. Mai 202362,1562,3861,8562,0461,84417.400
10. Mai 202361,7862,1061,2461,6161,41358.500
09. Mai 202360,4360,8859,8360,7660,56212.400
08. Mai 202361,0061,1060,6760,9660,76310.900
05. Mai 202359,6960,8059,6960,7160,51397.500
04. Mai 202359,1359,7459,1059,1758,98212.700
03. Mai 202359,3659,9759,1059,1158,92498.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...