Invesco S

RSPD
🏛️ Vereinigte Staaten →
57.85
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
2025-09-26 57.27 57.86 57.27 57.85 0.0M
2025-09-25 57.22 57.22 56.88 57.10 0.0M
2025-09-24 57.78 58.01 57.68 57.85 0.1M
2025-09-23 57.73 58.15 57.70 57.75 0.0M
2025-09-22 57.87 57.87 57.65 57.69 0.0M
2025-09-19 58.17 58.29 58.06 58.13 0.0M
2025-09-18 58.22 58.59 58.22 58.47 0.1M
2025-09-17 58.70 59.10 57.88 58.28 0.0M
2025-09-16 58.70 58.70 58.14 58.45 0.0M
2025-09-15 58.99 58.99 58.61 58.68 0.0M
2025-09-12 59.22 59.22 58.76 58.76 0.0M
2025-09-11 58.36 59.44 58.36 59.42 0.0M
2025-09-10 58.73 58.73 58.06 58.31 0.0M
2025-09-09 58.76 58.76 58.46 58.63 0.0M
2025-09-08 59.05 59.11 58.61 59.09 0.0M
2025-09-05 59.33 59.54 58.76 58.92 0.0M
2025-09-04 58.63 59.23 58.63 59.17 0.0M
2025-09-03 58.33 58.62 58.28 58.40 0.0M
2025-09-02 57.84 58.39 57.84 58.37 0.0M
2025-08-29 58.82 58.82 58.49 58.56 0.0M
2025-08-28 58.89 58.90 58.50 58.83 0.0M
2025-08-27 58.46 58.79 58.46 58.77 0.0M
2025-08-26 58.35 58.48 58.28 58.44 0.0M
2025-08-25 58.24 58.48 58.22 58.39 0.0M
2025-08-22 57.09 58.58 57.07 58.58 0.1M
2025-08-21 56.72 56.90 56.49 56.78 0.0M
2025-08-20 57.28 57.28 57.00 57.00 0.1M
2025-08-19 57.44 57.90 57.43 57.67 0.0M
2025-08-18 57.06 57.43 57.04 57.23 0.0M
2025-08-15 57.52 57.52 57.05 57.19 0.1M
2025-08-14 57.02 57.27 56.77 57.16 0.1M
2025-08-13 56.82 58.00 56.82 57.90 0.2M
2025-08-12 55.78 56.62 55.77 56.62 0.0M
2025-08-11 55.41 55.58 55.21 55.45 0.0M
2025-08-08 55.77 55.77 55.35 55.48 0.0M
2025-08-07 56.22 56.22 55.25 55.54 0.0M
2025-08-06 55.72 55.98 55.67 55.89 0.0M
2025-08-05 55.58 55.73 55.24 55.55 0.0M
2025-08-04 55.14 55.59 55.14 55.59 0.0M
2025-08-01 54.21 54.73 53.95 54.63 0.0M
2025-07-31 55.41 55.73 54.89 54.99 0.0M
2025-07-30 56.00 56.00 55.17 55.41 0.0M
2025-07-29 56.15 56.15 55.76 55.89 0.0M
2025-07-28 56.45 56.70 56.35 56.37 0.0M
2025-07-25 56.16 56.42 55.88 56.40 0.0M
2025-07-24 56.27 56.32 55.76 55.80 0.0M
2025-07-23 56.53 56.71 56.40 56.67 0.0M
2025-07-22 55.43 56.32 55.43 56.27 0.0M
2025-07-21 55.30 55.37 55.05 55.06 0.0M
2025-07-18 55.02 55.03 54.95 55.03 0.0M
2025-07-17 54.83 55.06 54.64 54.94 0.0M
2025-07-16 54.53 54.54 53.90 54.49 0.0M
2025-07-15 55.59 55.59 54.39 54.42 0.0M
2025-07-14 55.29 55.52 55.20 55.48 0.0M
2025-07-11 55.42 55.50 55.25 55.37 0.0M
2025-07-10 55.45 56.22 55.45 56.00 0.0M
2025-07-09 55.14 55.35 55.13 55.35 0.0M
2025-07-08 54.87 55.10 54.87 54.96 0.0M
2025-07-07 54.85 55.18 54.59 54.86 0.0M
2025-07-03 55.18 55.33 55.10 55.22 0.0M
2025-07-02 54.68 55.08 54.48 55.04 0.0M
2025-07-01 53.18 54.96 53.18 54.59 0.0M
2025-06-30 53.20 53.26 52.96 53.21 0.0M
2025-06-27 52.60 53.24 52.60 53.14 0.0M
2025-06-26 51.97 52.37 51.91 52.36 0.0M
2025-06-25 52.50 52.50 51.88 52.02 0.0M
2025-06-24 52.54 52.67 52.25 52.55 0.0M
2025-06-23 51.25 52.00 50.86 52.00 0.4M
2025-06-20 51.69 51.69 51.35 51.56 0.0M
2025-06-18 51.18 51.53 51.13 51.21 0.0M
2025-06-17 51.88 51.88 51.01 51.14 0.1M
2025-06-16 51.67 52.06 51.67 52.04 0.0M
2025-06-13 51.47 51.83 50.92 51.09 0.0M
2025-06-12 52.14 52.33 52.03 52.26 0.0M
2025-06-11 53.12 53.13 52.32 52.39 0.0M
2025-06-10 52.51 52.85 52.42 52.84 0.0M
2025-06-09 52.25 52.50 52.07 52.32 0.0M
2025-06-06 52.09 52.24 52.01 52.18 0.0M
2025-06-05 52.20 52.49 51.79 52.03 0.0M
2025-06-04 52.27 52.48 52.10 52.26 0.0M
2025-06-03 51.54 52.38 51.54 52.26 0.0M
2025-06-02 51.05 51.67 51.05 51.67 0.0M
2025-05-30 51.49 51.81 51.43 51.70 0.0M
2025-05-29 51.93 51.93 51.32 51.56 0.0M
2025-05-28 52.26 52.26 51.61 51.61 0.0M
2025-05-27 51.61 52.31 51.52 52.29 0.0M
2025-05-23 50.43 51.10 50.43 50.97 0.0M
2025-05-22 51.41 51.80 51.19 51.61 0.0M
2025-05-21 52.31 52.40 51.43 51.52 0.1M
2025-05-20 53.15 53.37 52.68 52.88 0.0M
2025-05-19 52.79 53.39 52.68 53.30 0.1M
2025-05-16 52.93 53.45 52.86 53.43 0.0M
2025-05-15 52.57 53.00 52.44 52.97 0.0M
2025-05-14 52.80 53.10 52.73 52.73 0.1M
2025-05-13 52.75 53.05 52.75 52.86 0.0M
2025-05-12 52.24 52.72 51.99 52.51 0.1M
2025-05-09 50.34 50.34 49.98 50.22 0.0M
2025-05-08 50.18 50.78 50.07 50.41 0.0M
2025-05-07 49.58 49.85 49.58 49.75 0.1M
2025-05-06 49.27 49.76 49.27 49.40 0.0M
2025-05-05 49.78 50.24 49.78 49.83 0.0M
2025-05-02 49.61 50.05 49.59 50.02 0.0M
2025-05-01 49.04 49.41 48.95 48.99 0.0M
2025-04-30 48.19 48.99 47.77 48.90 0.0M
2025-04-29 48.75 49.23 48.67 49.16 0.0M
2025-04-28 48.82 49.23 48.45 48.92 0.0M
2025-04-25 48.62 48.79 48.49 48.76 0.0M
2025-04-24 47.96 48.66 47.73 48.59 0.0M
2025-04-23 48.68 49.37 47.78 47.85 0.0M
2025-04-22 46.42 47.48 46.42 47.29 0.0M
2025-04-21 46.23 46.30 45.33 45.92 0.1M
2025-04-17 46.25 46.91 46.23 46.70 0.0M
2025-04-16 46.85 46.91 45.75 46.10 0.1M
2025-04-15 47.13 47.53 46.81 46.90 0.1M
2025-04-14 47.68 47.68 46.59 47.21 0.0M
2025-04-11 46.31 46.90 45.67 46.85 0.0M
2025-04-10 47.03 47.03 45.06 46.39 0.1M
2025-04-09 43.75 48.52 43.71 48.33 0.1M
2025-04-08 46.78 46.86 43.47 44.09 0.1M
2025-04-07 44.64 47.28 44.18 45.21 0.1M
2025-04-04 46.07 47.39 45.57 46.17 0.1M
2025-04-03 48.57 48.58 47.33 47.46 0.1M
2025-04-02 49.88 51.19 49.88 51.01 0.1M
2025-04-01 49.85 50.26 49.41 50.20 0.0M
2025-03-31 48.86 50.13 48.65 49.90 0.0M
2025-03-28 50.76 50.76 49.46 49.53 0.0M
2025-03-27 50.94 51.50 50.82 51.04 0.1M
2025-03-26 51.43 51.52 51.00 51.20 0.0M
2025-03-25 51.52 51.52 51.11 51.40 0.0M
2025-03-24 50.71 51.49 50.71 51.43 0.0M
2025-03-21 49.88 50.38 49.55 50.35 0.1M
2025-03-20 50.44 51.16 50.44 50.63 0.0M
2025-03-19 50.20 51.02 50.20 50.76 1.9M
2025-03-18 50.42 50.42 49.89 50.05 0.0M
2025-03-17 49.99 50.81 49.99 50.63 0.1M
2025-03-14 49.54 49.99 49.42 49.97 0.1M
2025-03-13 50.00 50.00 48.83 48.88 0.1M
2025-03-12 50.91 50.92 49.75 50.11 0.1M
2025-03-11 51.63 51.63 50.19 50.51 0.1M
2025-03-10 52.01 52.28 51.24 51.60 0.1M
2025-03-07 52.36 52.72 51.34 52.59 0.3M
2025-03-06 52.68 53.26 52.49 52.56 0.0M
2025-03-05 52.68 53.32 52.47 53.26 0.1M
2025-03-04 52.46 53.21 52.14 52.56 0.0M
2025-03-03 54.70 54.89 53.29 53.58 0.0M
2025-02-28 53.90 54.38 53.72 54.38 0.0M
2025-02-27 54.52 54.57 53.79 53.80 0.3M
2025-02-26 54.85 55.18 54.54 54.59 0.0M
2025-02-25 54.33 54.73 54.12 54.56 0.0M
2025-02-24 54.19 54.32 53.96 54.19 0.0M
2025-02-21 55.02 55.02 53.81 54.01 0.0M
2025-02-20 55.32 55.38 54.90 55.38 0.0M
2025-02-19 55.31 55.50 55.06 55.48 0.0M
2025-02-18 55.67 55.67 55.31 55.57 0.0M
2025-02-14 55.61 55.73 55.46 55.55 0.0M
2025-02-13 54.90 55.20 54.79 55.17 0.1M
2025-02-12 53.68 54.40 53.68 54.39 0.0M
2025-02-11 54.18 54.33 54.06 54.33 0.0M
2025-02-10 54.64 54.64 54.33 54.44 0.0M
2025-02-07 55.05 55.05 54.32 54.39 0.0M
2025-02-06 55.19 55.39 54.70 54.96 0.2M
2025-02-05 54.60 54.70 54.21 54.49 0.0M
2025-02-04 54.33 54.59 54.29 54.57 0.0M
2025-02-03 53.44 54.39 53.44 54.13 0.0M
2025-01-31 55.65 55.65 54.75 54.81 0.0M
2025-01-30 55.46 56.14 55.46 55.84 0.0M
2025-01-29 55.01 55.31 54.91 55.01 0.1M
2025-01-28 54.86 55.03 54.72 54.93 0.0M
2025-01-27 53.92 54.95 53.92 54.95 0.0M
2025-01-24 54.59 54.59 54.27 54.36 0.0M
2025-01-23 54.21 54.71 54.03 54.70 0.1M
2025-01-22 54.51 54.51 54.21 54.25 0.1M
2025-01-21 54.28 54.63 54.28 54.56 0.1M
2025-01-17 54.12 54.16 53.98 53.99 0.0M
2025-01-16 53.31 53.64 53.16 53.56 0.1M
2025-01-15 53.91 53.91 53.32 53.38 0.0M
2025-01-14 53.11 53.11 52.66 52.91 0.2M
2025-01-13 52.06 52.67 52.00 52.65 0.0M
2025-01-10 52.67 52.77 52.38 52.41 0.0M
2025-01-08 52.81 53.13 52.70 53.09 0.1M
2025-01-07 53.63 53.76 52.89 52.89 0.0M
2025-01-06 53.65 54.07 53.44 53.51 0.0M
2025-01-03 52.75 53.34 52.75 53.34 0.0M
2025-01-02 53.70 53.80 52.79 52.96 0.0M