Deutsche Märkte geschlossen

Global X Lithium & Battery Tech ETF (LIT)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
71,70+0,90 (+1,27%)
Börsenschluss: 04:00PM EST
72,59 +0,89 (+1,24%)
Nachbörse: 07:59PM EST
Zeitraum:
28. Jan. 2022 - 28. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 202370,0872,6570,0871,7071,70613.700
26. Jan. 202370,0971,2870,0470,8070,80573.300
25. Jan. 202368,0069,2167,8069,1869,18618.000
24. Jan. 202367,1768,3167,0568,2068,20484.300
23. Jan. 202366,3467,7966,3067,6067,60490.300
20. Jan. 202364,5665,9364,4065,8265,82494.000
19. Jan. 202363,7564,2563,3463,8063,80330.100
18. Jan. 202365,0065,3264,1064,1664,16633.500
17. Jan. 202364,2364,5063,7564,2864,28561.100
13. Jan. 202364,1064,4463,2564,4464,44781.900
12. Jan. 202364,3565,1763,8064,9864,98696.200
11. Jan. 202362,2863,4862,1063,4163,41496.700
10. Jan. 202362,1462,3961,1661,9361,93431.400
09. Jan. 202361,6562,2561,2561,4361,43765.100
06. Jan. 202359,3760,7759,1260,6160,61545.500
05. Jan. 202358,6858,7958,2858,5558,55402.700
04. Jan. 202357,8758,7257,5658,6958,69613.000
03. Jan. 202359,1459,4857,6057,9457,941.220.000
30. Dez. 202258,2558,7558,0858,6158,61549.500
29. Dez. 202258,3359,2958,3359,1159,11724.900
28. Dez. 202258,9559,2658,0658,2458,24537.500
27. Dez. 202260,2560,3459,4059,5159,51578.000
23. Dez. 202259,8759,9759,3059,6759,67856.700
22. Dez. 202261,3361,4159,4860,0560,05656.300
21. Dez. 202262,3862,4461,7462,1862,18428.100
20. Dez. 202262,7963,1862,5062,5762,57386.800
19. Dez. 202263,7863,8062,6362,8462,84527.800
16. Dez. 202263,6064,2463,3563,7463,74418.200
15. Dez. 202264,5065,1263,9164,2564,25591.600
14. Dez. 202265,9366,2765,0065,4765,47529.500
13. Dez. 202267,5467,7165,7266,1466,14662.200
12. Dez. 202266,5366,8466,1566,4166,41384.200
09. Dez. 202267,2867,5466,6966,7066,70514.200
08. Dez. 202267,6868,3367,5067,8167,81255.300
07. Dez. 202267,4068,4467,4067,9067,90378.100
06. Dez. 202267,9368,3066,6566,9666,96488.400
05. Dez. 202269,4569,4566,8766,9966,99813.300
02. Dez. 202268,2670,4568,2670,2970,29556.100
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...