Invesco China Technology ETF (CQQQ)

CQQQ
🏛️ Vereinigte Staaten →
57.10
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 43.37 43.83 43.17 43.40 0.3M
2022-12-29 43.70 44.35 43.27 44.35 0.4M
2022-12-28 44.02 44.10 42.77 43.10 0.5M
2022-12-27 43.35 44.73 43.20 44.44 0.9M
2022-12-23 42.80 42.80 42.11 42.33 0.1M
2022-12-22 43.09 43.29 42.48 42.74 0.4M
2022-12-21 42.18 43.14 41.84 43.05 0.2M
2022-12-20 41.79 42.67 41.60 42.20 0.1M
2022-12-19 43.20 43.20 42.61 42.83 0.2M
2022-12-16 43.58 43.75 43.02 43.18 0.1M
2022-12-15 44.85 45.16 43.15 43.56 0.2M
2022-12-14 44.40 44.85 44.02 44.56 0.2M
2022-12-13 44.98 45.47 44.04 44.25 0.3M
2022-12-12 43.93 43.93 42.91 43.38 0.2M
2022-12-09 44.99 45.00 44.37 44.47 0.1M
2022-12-08 43.90 44.44 43.64 44.29 0.2M
2022-12-07 41.99 42.71 41.78 42.59 0.1M
2022-12-06 43.12 43.55 42.64 43.14 0.1M
2022-12-05 43.50 43.84 42.32 42.52 0.2M
2022-12-02 40.90 42.79 40.44 42.53 0.2M
2022-12-01 40.92 41.46 40.71 41.02 0.1M
2022-11-30 40.40 41.43 40.30 41.11 0.4M
2022-11-29 38.84 39.28 38.56 39.08 0.1M
2022-11-28 36.91 37.79 36.60 37.24 0.2M
2022-11-25 36.77 36.86 36.42 36.58 0.1M
2022-11-23 38.08 38.15 37.74 38.09 0.1M
2022-11-22 37.76 37.89 37.41 37.86 0.2M
2022-11-21 38.54 38.87 38.17 38.35 0.2M
2022-11-18 39.51 39.51 38.93 39.14 0.1M
2022-11-17 38.37 40.35 38.19 40.23 0.2M
2022-11-16 39.87 39.87 39.02 39.14 0.2M
2022-11-15 40.09 41.10 40.02 40.57 0.4M
2022-11-14 37.83 38.05 37.22 37.69 0.3M
2022-11-11 37.48 37.90 37.16 37.75 0.6M
2022-11-10 35.92 36.61 35.54 36.50 0.4M
2022-11-09 35.10 35.23 34.37 34.38 0.6M
2022-11-08 35.91 36.36 35.39 36.21 0.1M
2022-11-07 36.69 36.80 36.06 36.15 0.7M
2022-11-04 36.35 36.54 35.35 36.44 0.2M
2022-11-03 32.98 34.28 32.98 34.00 0.1M
2022-11-02 33.58 34.24 33.21 33.30 0.2M
2022-11-01 34.09 34.21 33.16 33.21 0.2M
2022-10-31 31.77 32.31 31.77 31.96 0.2M
2022-10-28 31.60 32.02 31.45 31.99 0.1M
2022-10-27 32.98 33.54 32.68 32.78 0.1M
2022-10-26 32.51 34.29 32.51 33.80 0.2M
2022-10-25 31.47 32.37 31.47 31.70 0.3M
2022-10-24 31.14 31.24 29.86 31.02 0.8M
2022-10-21 33.76 34.30 33.42 34.24 0.1M
2022-10-20 33.80 34.99 33.75 33.91 0.3M
2022-10-19 34.17 34.26 33.11 33.42 1.0M
2022-10-18 35.67 36.04 34.99 35.16 0.1M
2022-10-17 34.76 35.59 34.76 35.18 0.2M
2022-10-14 34.79 34.80 33.75 33.83 0.1M
2022-10-13 33.14 34.51 32.99 34.26 0.4M
2022-10-12 34.25 34.67 34.03 34.27 0.5M
2022-10-11 34.34 34.40 33.66 33.93 0.2M
2022-10-10 35.81 35.81 34.74 35.04 0.1M
2022-10-07 37.52 37.63 36.81 36.97 0.2M
2022-10-06 38.35 38.75 38.21 38.29 0.1M
2022-10-05 38.39 38.74 38.12 38.56 0.8M
2022-10-04 37.40 38.72 37.40 38.42 0.5M
2022-10-03 36.24 36.84 36.07 36.70 0.7M
2022-09-30 36.20 36.77 36.20 36.33 0.2M
2022-09-29 37.21 37.22 36.61 36.99 0.1M
2022-09-28 36.85 37.96 36.78 37.89 0.1M
2022-09-27 38.11 38.71 37.46 37.57 0.3M
2022-09-26 37.74 38.15 37.70 37.70 0.9M
2022-09-23 37.51 37.65 37.12 37.37 0.3M
2022-09-22 38.63 38.96 38.35 38.44 0.3M
2022-09-21 39.21 39.21 38.37 38.39 0.3M
2022-09-20 39.87 40.13 39.62 39.81 0.2M
2022-09-19 39.59 40.23 39.56 40.12 0.7M
2022-09-16 40.38 40.38 39.85 40.08 0.1M
2022-09-15 41.16 41.32 40.84 40.99 0.2M
2022-09-14 41.86 42.15 41.58 41.82 0.2M
2022-09-13 42.06 42.45 41.55 41.57 0.4M
2022-09-12 42.81 43.36 42.72 43.29 0.1M
2022-09-09 42.65 43.05 42.27 42.75 0.1M
2022-09-08 42.19 42.36 41.94 42.26 0.1M
2022-09-07 42.35 43.13 42.29 43.08 0.4M
2022-09-06 42.76 43.00 42.22 42.32 0.3M
2022-09-02 43.79 43.80 43.02 43.20 0.7M
2022-09-01 44.07 44.42 43.61 44.11 0.3M
2022-08-31 44.44 45.15 44.31 44.52 0.1M
2022-08-30 44.54 44.67 43.34 43.67 0.1M
2022-08-29 45.35 45.85 44.79 44.90 0.2M
2022-08-26 47.00 47.22 45.30 45.35 0.4M
2022-08-25 45.14 46.37 45.06 46.21 0.4M
2022-08-24 43.40 44.76 43.26 44.46 1.4M
2022-08-23 44.70 45.05 44.19 44.95 1.0M
2022-08-22 44.51 44.85 44.38 44.59 0.2M
2022-08-19 44.78 45.03 44.44 44.61 0.2M
2022-08-18 45.61 45.88 45.19 45.39 0.1M
2022-08-17 45.76 46.13 45.53 45.65 0.1M
2022-08-16 45.93 46.05 45.53 45.95 0.1M
2022-08-15 46.26 46.79 46.02 46.64 0.1M
2022-08-12 45.97 46.80 45.83 46.80 0.2M
2022-08-11 46.57 47.82 46.57 46.77 0.1M
2022-08-10 45.56 45.99 45.36 45.96 0.2M
2022-08-09 45.92 46.18 45.63 45.76 0.2M
2022-08-08 46.22 46.56 45.97 46.00 0.1M
2022-08-05 46.02 46.41 45.96 46.21 0.3M
2022-08-04 46.22 46.67 45.79 46.02 0.1M
2022-08-03 44.68 45.56 44.41 45.47 0.1M
2022-08-02 43.87 45.28 43.79 44.64 0.2M
2022-08-01 44.73 44.89 44.01 44.51 0.3M
2022-07-29 44.87 45.10 44.34 45.07 0.2M
2022-07-28 46.92 47.27 46.02 46.83 0.2M
2022-07-27 46.53 47.15 46.19 47.00 0.1M
2022-07-26 46.87 46.88 45.95 46.03 0.2M
2022-07-25 46.70 46.79 46.08 46.52 0.1M
2022-07-22 47.40 47.47 46.53 46.66 0.4M
2022-07-21 47.30 47.78 47.19 47.62 0.3M
2022-07-20 46.97 47.20 46.50 46.73 0.1M
2022-07-19 47.02 47.39 46.47 47.00 0.1M
2022-07-18 46.91 47.27 46.37 46.47 0.3M
2022-07-15 45.43 45.56 44.69 45.54 0.4M
2022-07-14 46.29 46.53 45.58 45.86 0.2M
2022-07-13 45.73 46.76 45.50 46.49 0.2M
2022-07-12 46.51 46.85 46.12 46.52 0.2M
2022-07-11 47.63 47.66 46.52 46.74 0.3M
2022-07-08 49.39 49.73 48.90 49.36 0.1M
2022-07-07 49.50 50.30 49.37 50.05 0.1M
2022-07-06 49.75 49.75 48.60 49.09 0.2M
2022-07-05 49.53 50.24 48.82 50.14 0.4M
2022-07-01 50.12 50.84 49.99 50.74 0.1M
2022-06-30 50.14 50.63 49.58 50.46 0.1M
2022-06-29 50.67 50.81 50.12 50.45 0.4M
2022-06-28 51.77 52.06 50.96 51.13 0.3M
2022-06-27 51.17 51.46 50.65 50.78 0.3M
2022-06-24 49.86 50.58 49.71 50.45 0.2M
2022-06-23 48.70 49.35 48.28 48.85 0.3M
2022-06-22 47.83 48.53 47.50 48.00 0.2M
2022-06-21 48.98 49.49 48.57 49.17 0.2M
2022-06-17 48.91 48.91 47.57 47.99 0.5M
2022-06-16 47.23 47.45 46.49 46.99 0.4M
2022-06-15 48.54 49.18 47.85 48.80 0.2M
2022-06-14 46.81 47.81 46.58 47.50 0.4M
2022-06-13 46.72 47.55 45.60 46.10 0.3M
2022-06-10 49.05 49.36 48.00 48.25 0.5M
2022-06-09 49.24 49.45 48.00 48.15 0.3M
2022-06-08 50.50 50.93 50.05 50.74 0.6M
2022-06-07 48.54 49.74 48.37 49.64 0.3M
2022-06-06 49.01 49.75 48.53 48.69 0.4M
2022-06-03 47.72 47.92 46.95 47.19 0.1M
2022-06-02 46.67 48.08 46.50 48.00 0.2M
2022-06-01 46.41 46.84 45.55 45.88 0.3M
2022-05-31 46.55 46.90 46.20 46.26 0.4M
2022-05-27 43.87 44.00 42.91 44.00 0.5M
2022-05-26 42.18 43.98 42.01 43.78 0.3M
2022-05-25 41.48 42.13 41.48 41.92 0.1M
2022-05-24 42.40 42.40 41.01 41.31 0.2M
2022-05-23 44.01 44.04 43.59 43.77 0.3M
2022-05-20 44.80 45.00 43.26 44.07 0.4M
2022-05-19 43.13 44.54 43.13 44.25 0.3M
2022-05-18 43.07 43.65 42.35 42.50 0.3M
2022-05-17 44.38 44.90 43.23 43.80 0.3M
2022-05-16 42.05 42.59 41.75 42.22 0.2M
2022-05-13 41.33 42.62 41.19 42.52 0.2M
2022-05-12 40.19 41.13 39.44 40.55 0.3M
2022-05-11 40.95 41.67 39.93 39.98 0.3M
2022-05-10 40.13 40.29 39.21 39.82 0.2M
2022-05-09 39.41 39.98 38.64 38.82 0.3M
2022-05-06 41.56 41.56 40.40 40.57 0.2M
2022-05-05 43.06 43.16 41.40 41.89 0.2M
2022-05-04 42.90 44.60 42.57 44.39 0.2M
2022-05-03 44.17 44.54 43.66 44.02 0.2M
2022-05-02 42.84 43.72 42.50 43.47 0.4M
2022-04-29 44.25 44.75 43.15 43.19 0.6M
2022-04-28 40.74 41.00 39.67 40.74 0.2M
2022-04-27 40.00 41.01 40.00 40.67 0.2M
2022-04-26 39.24 39.29 38.34 38.43 0.1M
2022-04-25 38.83 39.57 38.53 39.56 0.3M
2022-04-22 41.12 41.88 40.50 40.58 0.2M
2022-04-21 41.84 41.94 40.23 40.45 0.2M
2022-04-20 43.62 43.62 42.25 42.39 0.2M
2022-04-19 43.25 43.84 42.69 43.79 0.2M
2022-04-18 43.95 44.41 43.65 44.06 0.3M
2022-04-14 45.03 45.06 44.33 44.42 0.1M
2022-04-13 44.49 45.36 44.14 45.08 0.2M
2022-04-12 45.20 45.41 44.26 44.36 0.2M
2022-04-11 44.80 45.30 44.16 44.71 0.3M
2022-04-08 46.10 46.55 45.86 45.99 0.1M
2022-04-07 47.16 47.18 45.93 46.38 0.2M
2022-04-06 48.17 48.18 47.11 47.62 0.2M
2022-04-05 50.64 50.64 49.12 49.23 0.2M
2022-04-04 50.05 51.01 49.57 50.83 0.3M
2022-04-01 49.30 49.51 48.33 48.59 0.3M
2022-03-31 48.25 48.31 46.71 46.95 0.2M
2022-03-30 49.20 49.93 48.72 48.86 0.1M
2022-03-29 49.95 50.49 49.65 49.81 0.3M
2022-03-28 48.41 48.87 47.91 48.53 0.3M
2022-03-25 47.64 47.68 46.90 47.50 0.3M
2022-03-24 49.58 49.63 48.25 49.31 0.3M
2022-03-23 49.95 51.94 49.34 50.64 0.4M
2022-03-22 50.19 51.14 49.79 50.69 0.2M
2022-03-21 49.54 49.69 48.10 48.85 0.2M
2022-03-18 48.66 51.87 48.51 50.82 0.4M
2022-03-17 49.04 49.18 47.35 48.64 0.5M
2022-03-16 48.08 51.63 46.64 51.59 1.0M
2022-03-15 39.39 41.80 39.22 41.05 1.5M
2022-03-14 41.75 42.27 40.33 40.54 0.9M
2022-03-11 47.39 47.49 44.13 44.25 0.5M
2022-03-10 48.35 48.35 47.03 47.36 0.2M
2022-03-09 49.16 50.16 48.81 49.97 1.2M
2022-03-08 48.89 49.52 48.03 48.72 0.2M
2022-03-07 50.01 50.61 48.99 49.08 0.2M
2022-03-04 51.87 52.44 50.91 51.15 0.3M
2022-03-03 54.20 54.20 52.35 52.68 0.4M
2022-03-02 55.24 55.59 53.88 54.65 0.1M
2022-03-01 55.75 56.74 55.44 55.70 0.2M
2022-02-28 55.37 56.17 55.13 55.87 0.2M
2022-02-25 55.77 56.23 54.92 56.16 0.3M
2022-02-24 53.30 55.58 53.13 55.52 0.4M
2022-02-23 56.66 56.85 55.38 55.44 0.2M
2022-02-22 55.60 55.98 54.94 55.18 1.1M
2022-02-18 57.66 57.69 56.24 56.59 1.4M
2022-02-17 59.26 59.97 58.69 58.94 0.3M
2022-02-16 58.96 59.41 58.67 59.25 0.3M
2022-02-15 58.07 59.40 57.92 59.30 0.7M
2022-02-14 57.16 57.50 56.51 57.00 0.1M
2022-02-11 58.65 58.79 56.95 57.13 0.1M
2022-02-10 58.77 60.42 58.65 59.29 0.2M
2022-02-09 59.24 60.36 59.03 60.28 0.1M
2022-02-08 57.23 58.50 57.23 58.33 0.1M
2022-02-07 58.08 58.36 57.45 57.54 0.2M
2022-02-04 57.58 58.69 57.50 58.24 0.5M
2022-02-03 58.23 58.87 57.74 57.88 0.8M
2022-02-02 60.00 60.21 58.31 58.92 0.2M
2022-02-01 59.53 60.08 58.90 59.94 0.2M
2022-01-31 56.76 59.37 56.55 59.27 0.3M
2022-01-28 55.66 55.97 54.66 55.97 0.2M
2022-01-27 57.67 57.67 56.21 56.28 0.2M
2022-01-26 59.96 60.08 58.15 58.47 0.2M
2022-01-25 58.72 59.58 58.42 59.07 0.1M
2022-01-24 59.32 59.67 57.76 59.64 0.3M
2022-01-21 61.99 62.10 60.03 60.13 0.3M
2022-01-20 63.03 63.51 62.23 62.25 0.8M
2022-01-19 60.99 61.16 60.39 60.63 0.2M
2022-01-18 60.40 61.50 60.25 60.80 0.3M
2022-01-14 60.50 60.99 60.22 60.87 0.1M
2022-01-13 61.42 61.45 59.57 59.75 0.3M
2022-01-12 62.59 63.35 61.89 62.63 0.7M
2022-01-11 59.65 61.30 59.42 61.18 0.3M
2022-01-10 59.46 59.79 58.70 59.71 0.3M
2022-01-07 58.89 59.77 58.69 59.19 0.2M
2022-01-06 58.05 59.55 57.82 58.98 0.3M
2022-01-05 58.59 59.54 57.76 57.87 0.2M
2022-01-04 61.47 61.47 59.68 60.24 0.2M
2022-01-03 62.22 62.29 61.23 62.00 0.2M