Deutsche Märkte öffnen in 2 Stunden 28 Minuten

Invesco Dynamic Biotechnology & Genome ETF (PBE)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
66,38-1,65 (-2,43%)
Börsenschluss: 03:59PM EST
Zeitraum:
06. Dez. 2021 - 06. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Dez. 2022------
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
08. Sept. 202260,5762,2560,5762,2562,254.200
07. Sept. 202259,3060,8759,2460,8760,875.700
06. Sept. 202260,0760,0759,0459,0959,0919.400
02. Sept. 202261,7561,7559,8159,9959,993.500
01. Sept. 202260,2361,3659,7461,3661,3615.200
31. Aug. 202261,0461,0460,2060,4860,4859.500
30. Aug. 202261,3961,3960,3060,5760,575.200
29. Aug. 202261,0461,7961,0461,0961,094.400
26. Aug. 202262,7662,7661,8761,8761,873.800
25. Aug. 202264,0064,1663,8263,9563,953.900
24. Aug. 202263,3364,2663,3364,0564,0515.600
23. Aug. 202263,4063,6362,8163,3163,3119.500
22. Aug. 202263,9764,1963,2963,5163,517.200
19. Aug. 202264,2964,5964,2264,5964,593.000
18. Aug. 202264,8164,8164,1564,7464,744.100
17. Aug. 202265,1565,5064,6864,9264,925.300
16. Aug. 202266,1266,2765,6866,0066,006.500
15. Aug. 202266,0066,7766,0066,7066,706.700
12. Aug. 202265,1566,2365,1566,0266,029.400
11. Aug. 202267,1467,1465,0465,3165,3176.000
10. Aug. 202266,0866,8465,8466,8466,8410.300
09. Aug. 202266,1666,5065,1165,4965,4911.200
08. Aug. 202266,7367,1365,9066,5666,568.600
05. Aug. 202264,3366,4364,3366,3166,3117.300
04. Aug. 202264,4165,3664,1965,1265,1221.300
03. Aug. 202261,8662,7561,8662,3662,3610.500
02. Aug. 202260,2961,4860,2961,0061,0030.000
01. Aug. 202260,5461,3160,4060,4060,404.200
29. Juli 202260,3861,0360,3861,0261,026.300
28. Juli 202261,5361,5360,0061,2561,252.500
27. Juli 202260,3061,6060,3061,5761,5711.900
26. Juli 202260,0461,2660,0160,7260,724.600
25. Juli 202260,6360,6359,6660,2760,2715.400
22. Juli 202261,3161,3160,0960,2260,225.400
21. Juli 202261,5261,6361,1961,3461,345.100
20. Juli 202261,1361,4860,5261,1461,144.700
19. Juli 202260,1960,9560,1960,8760,873.100
18. Juli 202261,2861,4759,3659,3659,364.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...