Deutsche Märkte geschlossen

Invesco Dynamic Biotechnology & Genome ETF (PBE)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
67,25+0,47 (+0,70%)
Ab 03:28PM EST. Markt geöffnet.
Zeitraum:
01. Feb. 2022 - 01. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Feb. 202366,5667,2866,3067,2567,254.160
31. Jan. 202365,6366,7865,6366,7866,7811.600
30. Jan. 202366,5466,8265,7565,7565,7516.100
27. Jan. 202366,9267,4066,9267,1867,184.400
26. Jan. 202367,1667,1666,7966,9466,944.000
25. Jan. 202366,7366,9466,3166,9466,945.300
24. Jan. 202367,0767,2166,8167,0767,072.800
23. Jan. 202367,1067,3066,6467,1467,1413.800
20. Jan. 202366,8267,2566,6267,2567,253.200
19. Jan. 202366,6566,6566,0366,3666,361.700
18. Jan. 202367,3667,9066,7566,7566,754.900
17. Jan. 202366,9267,2266,7266,8966,8910.700
13. Jan. 202367,2567,6366,7166,9366,932.200
12. Jan. 202365,7766,9265,6766,9266,923.000
11. Jan. 202364,8965,6164,8165,6165,613.100
10. Jan. 202362,9864,9862,9864,9864,982.900
09. Jan. 202365,1065,1063,0963,0963,094.400
06. Jan. 202363,6865,3363,6864,7964,798.100
05. Jan. 202363,7363,9463,4163,7863,786.000
04. Jan. 202363,6964,0963,4464,0964,0917.900
03. Jan. 202363,8063,8062,6062,9662,9634.400
30. Dez. 202262,7963,5062,4963,5063,5017.100
29. Dez. 202262,0063,9062,0063,3463,344.700
28. Dez. 202262,2562,5961,9662,0662,0611.000
27. Dez. 202263,3763,3762,2662,3062,308.500
23. Dez. 202264,3964,3963,1863,3863,386.400
22. Dez. 202263,5064,3963,3464,3964,397.500
21. Dez. 202264,6065,4764,5164,6164,612.600
20. Dez. 202264,0164,2763,6364,2364,233.100
19. Dez. 202265,0165,0163,1963,4363,435.700
16. Dez. 202263,8964,7263,8964,7264,722.900
15. Dez. 202265,2065,2064,5164,7064,709.200
14. Dez. 202266,6367,0366,0666,6466,643.500
13. Dez. 202267,0667,3665,9366,5766,577.900
12. Dez. 202264,5165,7764,5165,7765,775.200
09. Dez. 202265,4365,5564,6464,6564,654.100
08. Dez. 202266,0466,3065,7865,8765,873.400
07. Dez. 202265,0065,8765,0065,7265,723.800
06. Dez. 202266,3266,3265,0065,3665,365.700
05. Dez. 202267,9567,9565,9766,3866,3820.300
02. Dez. 202266,5668,1166,4468,0368,0322.100
01. Dez. 202266,9266,9266,5466,8766,873.000
30. Nov. 202264,9766,7364,5366,6266,6212.000
29. Nov. 202264,2864,3364,2064,2864,286.500
28. Nov. 202264,7765,1264,3064,4964,493.400
25. Nov. 202265,0565,0564,8964,9064,90600
23. Nov. 202265,2565,5564,7264,9964,992.900
22. Nov. 202264,4665,0463,9665,0365,039.700
21. Nov. 202264,5964,5964,1664,4564,453.400
18. Nov. 202264,9664,9664,4664,5364,532.600
17. Nov. 202263,8964,2363,6064,2264,2211.700
16. Nov. 202264,8464,8464,2864,4064,403.700
15. Nov. 202266,0966,0964,6865,3465,345.000
14. Nov. 202265,5266,0465,0565,0965,099.000
11. Nov. 202264,6065,1664,0265,1065,108.600
10. Nov. 202264,1165,2163,7765,2165,215.900
09. Nov. 202263,2163,4562,4562,4562,452.900
08. Nov. 202263,7064,5363,7063,7563,752.400
07. Nov. 202263,4463,4763,0663,2563,258.300
04. Nov. 202262,7063,4662,1862,9862,985.000
03. Nov. 202262,7363,5062,5363,2663,263.700
02. Nov. 202264,5265,0363,2963,2963,293.900
01. Nov. 202264,1664,3864,1564,2964,2929.300
31. Okt. 202263,7163,9063,0363,4363,4316.700
28. Okt. 202262,2964,0862,2964,0864,086.900
27. Okt. 202263,5063,5061,9261,9261,9210.800
26. Okt. 202262,4863,8962,4863,0963,095.900
25. Okt. 202262,2562,3462,1762,1962,192.400
24. Okt. 202260,6461,3560,5961,3561,353.900
21. Okt. 202259,8960,6759,7260,6760,672.300
20. Okt. 202259,8660,1159,2859,3959,396.200
19. Okt. 202261,4161,4159,3959,7059,704.600
18. Okt. 202261,9862,0661,7861,8761,872.300
17. Okt. 202260,9061,7860,9061,7761,773.400
14. Okt. 202261,2661,2660,2360,2360,235.600
13. Okt. 202258,5360,9458,5360,9260,9212.600
12. Okt. 202259,5759,7459,1859,5959,598.600
11. Okt. 202259,0360,4058,8059,5859,588.000
10. Okt. 202259,4759,6558,8859,2559,2513.200
07. Okt. 202260,4960,4959,4159,6359,638.600
06. Okt. 202261,0761,5261,0061,1561,158.200
05. Okt. 202260,7561,3660,3561,3461,345.100
04. Okt. 202260,7261,3060,6261,2961,296.000
03. Okt. 202260,0460,1759,3359,9559,953.400
30. Sept. 202259,9859,9958,8958,9458,949.000
29. Sept. 202259,6059,6058,3258,9358,934.400
28. Sept. 202259,1260,2459,0159,9959,997.100
27. Sept. 202257,3957,4256,7757,1657,166.100
26. Sept. 202257,1557,2756,4756,4756,475.700
23. Sept. 202257,2257,2256,3157,1657,1621.700
22. Sept. 202257,8558,1257,1657,9157,919.600
21. Sept. 202259,9760,0758,2658,2658,267.900
20. Sept. 202259,9060,1959,2759,7959,7911.800
19. Sept. 202259,6360,4859,6060,4860,484.700
16. Sept. 202261,2961,2959,9860,8160,8114.000
15. Sept. 202260,9461,8860,7361,3661,3648.500
14. Sept. 202260,6261,1860,5661,0661,066.100
13. Sept. 202262,0162,0160,3560,5260,526.000
12. Sept. 202263,2663,2663,0363,2063,201.400
09. Sept. 202262,8463,1962,8463,0663,062.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...