Deutsche Märkte schließen in 2 Stunden 28 Minuten

Global X Lithium & Battery Tech ETF (LIT)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
42,12-1,42 (-3,26%)
Börsenschluss: 04:00PM EST
42,49 +0,37 (+0,88%)
Vorbörslich: 08:54AM EST
Zeitraum:
21. Feb. 2023 - 21. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Feb. 202442,8943,0041,9342,1242,12515.900
16. Feb. 202442,8543,8642,8143,5443,54641.200
15. Feb. 202441,5042,8641,5042,3942,39355.100
14. Feb. 202441,3141,8241,2141,7641,76339.600
13. Feb. 202441,5641,6140,7441,0041,00415.500
12. Feb. 202441,6842,8841,5942,5242,52360.400
09. Feb. 202441,6041,8441,4141,8441,84354.100
08. Feb. 202441,3941,7641,1941,6941,69456.100
07. Feb. 202441,1441,5541,0441,2141,21665.700
06. Feb. 202440,2841,0840,2141,0841,08540.900
05. Feb. 202439,7539,9539,2639,4539,45715.900
02. Feb. 202440,6640,8340,2540,5340,53670.100
01. Feb. 202441,6642,2041,3341,8741,87475.600
31. Jan. 202441,9642,5741,3741,4541,451.224.300
30. Jan. 202442,4942,6342,2142,3642,36898.700
29. Jan. 202442,6043,3642,3443,3343,33421.300
26. Jan. 202443,3043,7743,2643,4443,44540.000
25. Jan. 202444,1344,1943,1443,3643,361.062.500
24. Jan. 202444,9045,0144,1244,1944,191.000.000
23. Jan. 202443,9844,5743,8044,0844,08692.100
22. Jan. 202443,1044,1643,0343,9243,92839.500
19. Jan. 202444,7044,7043,9944,6444,641.139.300
18. Jan. 202445,2445,4244,7045,0645,06426.600
17. Jan. 202445,0045,1144,5044,7144,71544.400
16. Jan. 202446,2546,5945,8645,9745,97811.100
12. Jan. 202447,3747,7646,7846,8146,81309.700
11. Jan. 202447,9248,0947,1647,5547,55284.700
10. Jan. 202447,0847,2546,7647,1147,11640.600
09. Jan. 202447,7147,7347,3347,4647,46453.500
08. Jan. 202448,0048,5747,5848,5348,53532.800
05. Jan. 202448,4648,8848,0348,4248,42542.900
04. Jan. 202449,1149,1348,3848,4848,481.026.300
03. Jan. 202449,6849,7248,8149,2549,251.005.200
02. Jan. 202450,2050,8850,0650,2950,29633.000
29. Dez. 202351,5551,6850,7750,9450,94745.400
28. Dez. 202351,3652,2351,3651,9151,911.087.500
28. Dez. 20230.358 Dividende
27. Dez. 202350,6750,8850,3850,5450,18605.700
26. Dez. 202350,1750,7350,0150,6750,31459.900
22. Dez. 202349,8750,8449,7250,2449,88737.400
21. Dez. 202349,3049,9249,0949,5549,201.053.200
20. Dez. 202349,2849,6248,4048,4348,09892.000
19. Dez. 202349,5350,2149,4649,9149,56623.500
18. Dez. 202349,1849,2648,7549,0248,67619.300
15. Dez. 202349,6049,9349,3049,3248,97633.600
14. Dez. 202348,6349,9848,6349,6449,291.204.900
13. Dez. 202346,7448,3346,5048,2947,95805.100
12. Dez. 202347,1847,1846,6047,0746,74674.100
11. Dez. 202347,4347,7847,3547,7547,41442.600
08. Dez. 202348,0048,6047,7648,1547,81597.000
07. Dez. 202347,5248,0647,3947,9747,63392.700
06. Dez. 202346,7847,8446,6547,0846,75591.300
05. Dez. 202346,2546,4645,8045,8745,55671.800
04. Dez. 202347,1847,7646,7646,8346,50694.500
01. Dez. 202347,0548,3147,0048,3047,96323.000
30. Nov. 202347,9648,0047,4047,6747,33498.200
29. Nov. 202348,2048,5847,7647,9747,63362.500
28. Nov. 202347,5748,4547,5748,2147,87443.300
27. Nov. 202347,9448,0047,3247,6647,32643.700
24. Nov. 202348,2149,0448,1848,8148,46263.900
22. Nov. 202348,9749,1148,5048,8048,45595.300
21. Nov. 202349,8550,1549,3149,4449,09299.800
20. Nov. 202349,4050,2449,3750,0749,72685.400
17. Nov. 202348,4649,4248,4649,4149,06264.900
16. Nov. 202348,9049,1448,1448,2747,93378.900
15. Nov. 202349,9551,0049,8150,1049,75525.500
14. Nov. 202348,6049,7948,5949,6149,26440.400
13. Nov. 202347,1148,1247,0047,8547,51589.600
10. Nov. 202347,4547,5246,9047,4747,13303.200
09. Nov. 202348,5948,9247,6147,7247,38291.200
08. Nov. 202348,7749,1748,3948,5548,21239.200
07. Nov. 202348,6649,1748,4049,0448,69239.500
06. Nov. 202350,4150,6049,4649,7049,35432.000
03. Nov. 202348,5849,7348,5449,2848,93620.100
02. Nov. 202347,3948,0547,3448,0247,68725.600
01. Nov. 202347,1247,3046,6647,2646,93412.500
31. Okt. 202347,2047,7647,0747,7447,401.273.800
30. Okt. 202348,9649,1847,8548,0547,71715.500
27. Okt. 202348,6949,0348,1448,2747,93359.400
26. Okt. 202347,9148,3847,6247,8547,51499.800
25. Okt. 202348,8348,9448,2348,3448,00469.100
24. Okt. 202349,0849,9949,0849,7549,40360.700
23. Okt. 202348,2249,0747,5148,5048,16645.000
20. Okt. 202349,3049,6348,9048,9748,62443.300
19. Okt. 202350,2550,5049,3449,6049,25461.800
18. Okt. 202352,6252,9251,1951,2850,92556.800
17. Okt. 202352,4453,7452,4453,4553,07348.800
16. Okt. 202352,6253,2152,1153,0852,70465.200
13. Okt. 202353,6853,7952,7952,9452,56435.400
12. Okt. 202354,5954,8853,6153,9253,54568.600
11. Okt. 202353,8054,1753,2853,6053,22298.000
10. Okt. 202352,7553,8152,4953,6553,27630.400
09. Okt. 202351,6752,1251,3152,0551,68356.100
06. Okt. 202350,9752,3750,9352,2751,90519.200
05. Okt. 202352,4452,7451,2551,6751,30462.900
04. Okt. 202352,2853,0851,6753,0252,64905.600
03. Okt. 202353,3953,5952,5952,7152,34731.400
02. Okt. 202354,9654,9753,9554,1753,79351.400
29. Sept. 202355,7755,9855,0455,1754,78309.100
28. Sept. 202354,0055,1554,0054,9954,60288.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...