Deutsche Märkte geschlossen

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
373,33+0,35 (+0,09%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Sept. 2021370,65373,76370,27373,33373,3336.035.800
23. Sept. 2021370,76374,04370,10372,98372,9844.652.000
22. Sept. 2021367,09371,07365,96369,57369,5746.972.900
21. Sept. 2021367,58368,81364,99366,15366,1541.927.500
20. Sept. 2021367,46369,25360,93365,70365,7076.203.200
20. Sept. 20210.414 Dividende
17. Sept. 2021377,82377,87372,76373,83373,4260.456.000
16. Sept. 2021376,68378,90374,70378,31377,8935.193.100
15. Sept. 2021375,73378,41373,37378,05377,6334.097.900
14. Sept. 2021377,86378,61374,28375,26374,8441.826.600
13. Sept. 2021378,99379,43374,22376,33375,9148.741.800
10. Sept. 2021381,23381,97376,25376,59376,1740.210.700
09. Sept. 2021381,01382,15379,22379,47379,0529.399.000
08. Sept. 2021381,93381,93378,45380,78380,3632.949.200
07. Sept. 2021381,68382,78380,49382,11381,6923.970.200
03. Sept. 2021379,22381,98379,20381,57381,1524.605.400
02. Sept. 2021381,97382,31379,15380,40379,9825.453.400
01. Sept. 2021381,04382,71380,37380,58380,1628.138.300
31. Aug. 2021380,51380,58378,36379,95379,5329.628.200
30. Aug. 2021376,85380,76376,83380,26379,8427.295.700
27. Aug. 2021373,07376,56372,57376,04375,6227.088.600
26. Aug. 2021373,92374,62371,97372,42372,0129.133.300
25. Aug. 2021374,63375,39373,86374,80374,3820.441.900
24. Aug. 2021373,84374,99373,36374,37373,9621.732.900
23. Aug. 2021368,80373,94368,79373,23372,8234.034.700
20. Aug. 2021365,06368,14364,74367,73367,3239.462.300
19. Aug. 2021360,22365,68359,96363,96363,5648.499.400
18. Aug. 2021365,18366,62361,87362,21361,8138.541.900
17. Aug. 2021366,15367,15363,23365,73365,3244.793.900
16. Aug. 2021367,67369,02363,70368,98368,5734.856.900
13. Aug. 2021367,89369,16367,38368,82368,4119.318.800
12. Aug. 2021365,69367,90364,30367,53367,1225.969.200
11. Aug. 2021368,14368,65364,84366,21365,8034.249.800
10. Aug. 2021369,26369,56365,62366,84366,4335.130.800
09. Aug. 2021368,52369,27367,39368,73368,3225.960.200
06. Aug. 2021368,37369,37366,91368,05367,6433.313.700
05. Aug. 2021368,18369,91367,45369,67369,2621.443.900
04. Aug. 2021366,77368,32365,63367,34366,9329.602.200
03. Aug. 2021365,28366,93362,00366,81366,4035.558.500
02. Aug. 2021366,28366,88363,87364,60364,2027.334.100
30. Juli 2021362,44365,17362,41364,57364,1736.463.500
29. Juli 2021365,25367,68365,25366,48366,0725.672.500
28. Juli 2021365,60367,45363,24365,83365,4242.066.200
27. Juli 2021368,22368,22360,16364,43364,0357.933.100
26. Juli 2021367,49368,89366,60368,49368,0828.438.100
23. Juli 2021365,31368,49363,92368,20367,7931.960.800
22. Juli 2021361,77363,96361,77363,95363,5530.252.200
21. Juli 2021358,35361,56358,12361,56361,1630.259.900
20. Juli 2021355,63360,28353,80358,79358,3942.183.700
19. Juli 2021354,05355,18352,04354,67354,2864.404.600
16. Juli 2021361,40362,41357,24357,60357,2047.262.000
15. Juli 2021362,98363,19358,46360,52360,1253.391.600
14. Juli 2021364,83365,49362,22363,07362,6735.336.400
13. Juli 2021362,03365,47361,54362,42362,0239.723.000
12. Juli 2021362,45362,89360,83362,42362,0225.717.700
09. Juli 2021358,17361,50357,57361,01360,6135.184.500
08. Juli 2021355,74359,65354,42358,77358,3750.890.000
07. Juli 2021362,45362,76358,94360,95360,5535.265.200
06. Juli 2021359,26360,48356,49360,19359,7938.842.400
02. Juli 2021356,52358,97356,28358,64358,2432.727.200
01. Juli 2021354,07355,09352,68354,57354,1829.290.000
30. Juni 2021354,83355,23353,83354,43354,0432.724.000
29. Juni 2021353,53355,02352,67354,99354,6029.426.000
28. Juni 2021350,78353,85350,72353,71353,3239.130.300
25. Juni 2021350,47350,72348,84349,46349,0728.682.800
24. Juni 2021349,73351,46349,17349,89349,5032.581.600
23. Juni 2021347,51348,92346,88347,74347,3527.188.500
22. Juni 2021344,15348,03343,84347,57347,1928.941.600
21. Juni 2021342,43344,69340,15344,36343,9832.992.600
21. Juni 20210.397 Dividende
18. Juni 2021343,63344,81341,86342,63341,8555.414.900
17. Juni 2021339,97346,38339,92345,34344,5659.722.700
16. Juni 2021342,74343,84337,45341,01340,2455.399.500
15. Juni 2021344,15344,47341,52342,26341,4835.963.800
14. Juni 2021341,68344,52340,46344,51343,7327.827.700
11. Juni 2021340,36341,25339,69341,24340,4721.222.800
10. Juni 2021337,19340,46336,73340,35339,5833.702.100
09. Juni 2021338,17338,97336,65336,84336,0821.485.300
08. Juni 2021338,40339,29335,03336,76336,0027.282.800
07. Juni 2021335,05336,66334,34336,60335,8432.611.900
04. Juni 2021331,85336,06331,78335,60334,8438.736.500
03. Juni 2021330,55331,86328,28330,00329,2537.057.800
02. Juni 2021333,25334,34331,70333,47332,7122.047.900
01. Juni 2021335,30335,79331,43332,82332,0731.145.400
28. Mai 2021334,12335,57333,60333,93333,1729.927.400
27. Mai 2021333,67334,54332,67332,88332,1327.931.700
26. Mai 2021333,66334,61332,95334,13333,3725.444.900
25. Mai 2021334,07334,81331,76332,97332,2231.280.300
24. Mai 2021329,37333,67326,90332,51331,7632.475.800
21. Mai 2021330,43330,86326,64327,01326,2750.330.400
20. Mai 2021324,12329,71323,89328,83328,0946.466.100
19. Mai 2021316,66322,90316,30322,59321,8666.319.100
18. Mai 2021325,39326,65321,94322,22321,4936.528.500
17. Mai 2021324,63326,37321,45324,41323,6839.395.000
14. Mai 2021322,60327,33322,08326,39325,6544.370.000
13. Mai 2021319,92322,40316,90319,34318,6269.877.800
12. Mai 2021320,23322,62316,00316,89316,1791.164.900
11. Mai 2021319,70326,13319,02325,31324,5771.963.600
10. Mai 2021332,78332,96325,55325,76325,0260.700.500
07. Mai 2021334,37336,65331,69334,20333,4453.324.500
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...