Invesco S

RSPN
🏛️ Vereinigte Staaten →
55.54
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 55.29 55.70 55.29 55.54 0.0M
2025-09-25 55.18 55.18 54.94 55.05 0.0M
2025-09-24 55.74 55.86 55.40 55.40 0.0M
2025-09-23 55.91 56.21 55.57 55.77 0.0M
2025-09-22 55.57 55.88 55.44 55.76 0.0M
2025-09-19 56.25 56.25 55.65 55.92 0.0M
2025-09-18 55.73 56.16 55.71 56.04 0.0M
2025-09-17 55.80 56.33 55.33 55.59 0.0M
2025-09-16 56.01 56.01 55.55 55.77 0.0M
2025-09-15 56.09 56.18 55.92 55.99 0.0M
2025-09-12 56.49 56.49 55.89 55.94 0.0M
2025-09-11 55.63 56.54 55.63 56.53 0.0M
2025-09-10 55.42 55.87 55.42 55.61 0.1M
2025-09-09 55.79 55.79 55.10 55.35 0.0M
2025-09-08 55.89 55.95 55.45 55.92 0.1M
2025-09-05 55.80 56.10 55.34 55.79 0.1M
2025-09-04 55.19 55.81 55.09 55.75 0.1M
2025-09-03 55.30 55.46 54.89 55.12 0.1M
2025-09-02 55.39 55.40 55.02 55.35 0.0M
2025-08-29 56.31 56.34 55.81 55.89 0.0M
2025-08-28 56.61 56.61 56.10 56.30 0.0M
2025-08-27 56.35 56.45 56.28 56.38 0.0M
2025-08-26 56.01 56.34 56.01 56.33 0.0M
2025-08-25 56.47 56.60 55.98 55.98 0.0M
2025-08-22 55.85 56.83 55.85 56.63 0.1M
2025-08-21 55.49 55.58 55.30 55.40 0.0M
2025-08-20 55.94 55.98 55.48 55.59 0.0M
2025-08-19 55.60 56.12 55.60 55.93 0.0M
2025-08-18 55.42 55.67 55.42 55.61 0.0M
2025-08-15 55.75 55.75 55.24 55.31 0.0M
2025-08-14 55.74 55.75 55.43 55.57 0.0M
2025-08-13 55.65 56.21 55.39 56.21 0.1M
2025-08-12 54.81 55.46 54.80 55.46 0.0M
2025-08-11 54.88 54.88 54.49 54.65 0.0M
2025-08-08 55.00 55.12 54.77 54.82 0.0M
2025-08-07 55.23 55.27 54.63 54.85 0.0M
2025-08-06 54.95 54.99 54.53 54.91 0.0M
2025-08-05 54.75 55.03 54.58 54.93 0.0M
2025-08-04 54.48 54.74 54.38 54.72 0.0M
2025-08-01 54.50 54.64 53.74 54.28 0.1M
2025-07-31 54.77 55.53 54.77 55.22 0.1M
2025-07-30 55.42 55.42 54.65 54.94 0.0M
2025-07-29 55.99 55.99 55.24 55.43 0.0M
2025-07-28 56.38 56.38 55.95 56.01 0.1M
2025-07-25 56.11 56.33 55.86 56.33 0.1M
2025-07-24 55.84 56.21 55.77 55.90 0.3M
2025-07-23 55.60 55.96 55.60 55.96 0.0M
2025-07-22 54.72 55.27 54.67 55.22 0.0M
2025-07-21 55.33 55.33 54.71 54.77 0.1M
2025-07-18 55.30 55.30 54.89 55.15 0.1M
2025-07-17 54.69 55.34 54.69 55.32 0.1M
2025-07-16 54.44 54.59 53.81 54.52 0.0M
2025-07-15 55.12 55.12 54.37 54.38 0.0M
2025-07-14 54.87 55.07 54.67 55.03 0.0M
2025-07-11 54.96 55.01 54.74 54.86 0.1M
2025-07-10 54.89 55.54 54.89 55.30 0.1M
2025-07-09 54.66 54.78 54.24 54.76 0.1M
2025-07-08 54.26 54.62 54.25 54.42 0.1M
2025-07-07 54.62 54.77 53.97 54.29 0.1M
2025-07-03 54.45 54.72 54.45 54.70 0.1M
2025-07-02 54.14 54.32 53.94 54.32 0.1M
2025-07-01 53.44 54.38 53.40 54.20 0.1M
2025-06-30 53.38 53.56 53.20 53.53 0.1M
2025-06-27 53.09 53.59 52.93 53.30 0.0M
2025-06-26 52.60 52.96 52.48 52.87 0.0M
2025-06-25 52.93 52.93 52.29 52.40 0.1M
2025-06-24 52.79 52.98 52.50 52.90 0.1M
2025-06-23 51.75 52.49 51.48 52.43 0.0M
2025-06-20 52.17 52.22 51.72 51.78 0.0M
2025-06-18 51.97 52.26 51.78 51.81 0.1M
2025-06-17 52.25 52.39 51.88 51.89 0.0M
2025-06-16 52.41 52.68 52.27 52.48 0.0M
2025-06-13 52.27 52.55 51.99 52.08 0.0M
2025-06-12 52.27 52.70 52.27 52.69 0.1M
2025-06-11 52.97 52.97 52.58 52.70 0.0M
2025-06-10 52.90 52.97 52.67 52.97 0.0M
2025-06-09 53.07 53.20 52.78 52.90 0.0M
2025-06-06 52.98 53.07 52.75 52.97 0.0M
2025-06-05 52.72 52.72 52.32 52.51 0.0M
2025-06-04 52.64 52.83 52.54 52.58 0.0M
2025-06-03 52.03 52.56 51.99 52.51 0.3M
2025-06-02 52.16 52.16 51.47 52.03 0.0M
2025-05-30 52.14 52.37 51.89 52.28 0.0M
2025-05-29 52.42 52.42 51.93 52.28 0.0M
2025-05-28 52.59 52.65 52.11 52.11 0.0M
2025-05-27 52.25 52.58 51.94 52.53 0.1M
2025-05-23 51.40 51.77 51.38 51.55 0.0M
2025-05-22 51.71 52.16 51.52 51.86 0.1M
2025-05-21 52.50 52.65 51.76 51.78 0.0M
2025-05-20 53.02 53.13 52.70 52.89 0.1M
2025-05-19 52.70 53.23 52.68 53.19 0.1M
2025-05-16 52.50 53.11 52.34 53.11 0.1M
2025-05-15 52.07 52.49 52.03 52.49 0.1M
2025-05-14 52.30 52.30 52.00 52.04 0.0M
2025-05-13 52.26 52.64 52.09 52.40 0.0M
2025-05-12 52.05 52.13 51.68 52.09 0.1M
2025-05-09 50.57 50.57 50.10 50.40 0.0M
2025-05-08 49.99 50.80 49.95 50.37 0.0M
2025-05-07 49.31 49.71 49.26 49.47 0.0M
2025-05-06 49.19 49.47 49.07 49.16 0.0M
2025-05-05 49.45 50.03 49.45 49.74 0.0M
2025-05-02 49.48 49.94 49.48 49.77 0.0M
2025-05-01 48.76 49.21 48.76 48.81 0.0M
2025-04-30 47.75 48.76 47.44 48.57 0.1M
2025-04-29 47.78 48.40 47.78 48.27 0.0M
2025-04-28 47.99 48.40 47.68 48.05 0.0M
2025-04-25 47.80 48.01 47.60 47.95 0.0M
2025-04-24 46.82 48.08 46.75 48.04 0.0M
2025-04-23 47.54 48.03 46.77 46.88 0.1M
2025-04-22 45.75 46.56 45.75 46.44 0.3M
2025-04-21 46.03 46.12 44.94 45.43 0.7M
2025-04-17 46.36 46.88 46.25 46.51 0.0M
2025-04-16 46.75 46.92 45.91 46.20 0.1M
2025-04-15 47.17 47.59 46.90 46.94 0.0M
2025-04-14 47.43 47.48 46.83 47.22 0.0M
2025-04-11 45.90 46.89 45.43 46.77 0.1M
2025-04-10 46.29 46.29 44.75 45.88 0.1M
2025-04-09 42.89 47.42 42.89 47.28 0.3M
2025-04-08 45.35 45.35 42.81 43.34 0.1M
2025-04-07 43.09 45.13 42.28 43.91 0.1M
2025-04-04 45.54 45.58 44.16 44.29 0.2M
2025-04-03 47.95 48.31 46.85 46.90 0.1M
2025-04-02 48.62 49.82 48.62 49.73 0.0M
2025-04-01 48.92 49.19 48.36 49.19 0.0M
2025-03-31 48.02 49.07 47.88 48.93 0.0M
2025-03-28 49.51 49.51 48.59 48.66 0.0M
2025-03-27 49.90 50.05 49.49 49.64 0.0M
2025-03-26 50.15 50.46 49.77 49.93 0.0M
2025-03-25 50.15 50.30 49.90 50.18 0.0M
2025-03-24 49.61 50.16 49.61 50.14 0.0M
2025-03-21 49.03 49.25 48.78 49.25 0.0M
2025-03-20 49.55 49.83 49.44 49.46 0.0M
2025-03-19 49.31 50.00 49.31 49.83 0.0M
2025-03-18 49.33 49.35 49.00 49.27 0.0M
2025-03-17 48.89 49.79 48.89 49.65 0.1M
2025-03-14 48.48 48.97 48.21 48.93 0.1M
2025-03-13 48.49 48.57 47.80 47.97 0.1M
2025-03-12 49.11 49.11 48.33 48.58 0.2M
2025-03-11 49.77 49.77 48.58 48.76 0.1M
2025-03-10 49.87 50.54 49.37 49.65 0.2M
2025-03-07 49.48 50.55 49.48 50.42 0.1M
2025-03-06 49.58 50.05 49.40 49.78 0.0M
2025-03-05 49.42 50.30 49.42 50.14 0.0M
2025-03-04 49.83 50.07 49.03 49.34 0.1M
2025-03-03 51.07 51.29 50.02 50.30 0.7M
2025-02-28 50.50 51.01 50.30 50.94 0.0M
2025-02-27 50.72 50.99 50.31 50.31 0.1M
2025-02-26 50.81 51.13 50.64 50.66 0.1M
2025-02-25 50.45 50.82 50.21 50.70 0.1M
2025-02-24 50.71 50.74 50.36 50.41 0.2M
2025-02-21 51.39 51.41 50.36 50.56 0.1M
2025-02-20 51.79 51.79 51.26 51.59 0.0M
2025-02-19 51.73 52.00 51.67 51.94 0.1M
2025-02-18 51.86 51.99 51.71 51.89 0.0M
2025-02-14 51.74 51.78 51.56 51.63 0.0M
2025-02-13 51.69 51.71 51.44 51.70 0.1M
2025-02-12 51.16 51.69 51.13 51.54 0.0M
2025-02-11 51.67 51.94 51.55 51.89 0.0M
2025-02-10 51.76 52.00 51.61 51.96 0.0M
2025-02-07 51.66 51.93 51.42 51.53 0.1M
2025-02-06 51.77 51.78 51.38 51.71 0.0M
2025-02-05 51.82 51.82 51.41 51.73 0.1M
2025-02-04 51.82 51.93 51.67 51.71 0.0M
2025-02-03 51.28 52.04 51.11 51.65 0.1M
2025-01-31 52.71 52.86 52.22 52.24 0.1M
2025-01-30 52.26 52.76 52.15 52.70 0.1M
2025-01-29 52.41 52.54 52.09 52.11 0.1M
2025-01-28 52.86 52.86 52.28 52.39 0.0M
2025-01-27 52.43 52.89 52.43 52.84 0.1M
2025-01-24 53.22 53.32 53.00 53.11 0.0M
2025-01-23 53.17 53.39 52.98 53.23 0.0M
2025-01-22 53.30 53.30 53.03 53.09 0.0M
2025-01-21 52.72 53.26 52.72 53.26 0.1M
2025-01-17 52.44 52.51 52.18 52.29 0.0M
2025-01-16 51.62 52.14 51.61 52.12 0.0M
2025-01-15 52.11 52.11 51.48 51.56 0.1M
2025-01-14 50.88 51.24 50.76 51.23 0.0M
2025-01-13 49.63 50.55 49.62 50.54 0.1M
2025-01-10 50.15 50.26 49.85 49.98 0.1M
2025-01-08 50.19 50.52 49.88 50.47 0.0M
2025-01-07 50.58 50.58 50.10 50.26 0.0M
2025-01-06 50.65 50.88 50.30 50.36 0.0M
2025-01-03 50.05 50.51 49.96 50.43 0.1M
2025-01-02 50.49 50.61 49.73 49.93 0.1M