Global X S

QDIV
🏛️ Vereinigte Staaten →
35.05
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 34.95 35.05 34.95 35.05 0.0M
2025-09-25 34.76 34.76 34.76 34.76 0.0M
2025-09-24 34.97 35.11 34.97 35.07 0.0M
2025-09-23 34.98 34.98 34.87 34.92 0.0M
2025-09-22 34.70 34.83 34.61 34.77 0.0M
2025-09-19 34.85 34.89 34.72 34.88 0.0M
2025-09-18 34.98 35.07 34.86 35.03 0.0M
2025-09-17 35.08 35.13 34.93 34.93 0.0M
2025-09-16 34.82 34.92 34.79 34.89 0.0M
2025-09-15 35.04 35.04 34.81 34.81 0.0M
2025-09-12 35.20 35.20 35.05 35.09 0.0M
2025-09-11 35.16 35.35 35.16 35.35 0.0M
2025-09-10 34.90 34.99 34.63 34.99 0.0M
2025-09-09 34.97 35.09 34.96 35.03 0.0M
2025-09-08 35.09 35.09 34.76 35.03 0.0M
2025-09-05 35.06 35.30 35.03 35.15 0.0M
2025-09-04 34.88 35.12 34.88 35.12 0.0M
2025-09-03 34.99 35.04 34.81 34.94 0.0M
2025-09-02 35.15 35.15 34.97 35.12 0.0M
2025-08-29 35.17 35.42 35.17 35.34 0.0M
2025-08-28 35.22 35.26 35.06 35.26 0.0M
2025-08-27 35.23 35.40 35.20 35.40 0.0M
2025-08-26 35.28 35.28 35.11 35.20 0.0M
2025-08-25 35.29 35.37 35.29 35.32 0.0M
2025-08-22 35.01 35.52 35.01 35.52 0.0M
2025-08-21 34.75 34.83 34.75 34.83 0.0M
2025-08-20 34.78 34.82 34.77 34.81 0.0M
2025-08-19 34.80 34.82 34.59 34.82 0.0M
2025-08-18 34.61 34.69 34.51 34.59 0.2M
2025-08-15 34.75 34.75 34.54 34.56 0.0M
2025-08-14 34.49 34.66 34.49 34.66 0.0M
2025-08-13 34.24 34.85 34.24 34.85 0.0M
2025-08-12 34.03 34.20 33.95 34.20 0.0M
2025-08-11 34.14 34.14 33.79 33.87 0.0M
2025-08-08 34.13 34.13 33.99 34.05 0.0M
2025-08-07 33.75 33.91 33.75 33.89 0.0M
2025-08-06 33.92 33.95 33.82 33.86 0.0M
2025-08-05 33.80 33.98 33.80 33.98 0.0M
2025-08-04 33.70 33.89 33.70 33.89 0.0M
2025-08-01 33.54 33.61 33.38 33.61 0.0M
2025-07-31 34.04 34.27 33.85 33.85 0.0M
2025-07-30 34.60 34.62 34.32 34.32 0.0M
2025-07-29 34.88 34.88 34.70 34.84 0.0M
2025-07-28 34.84 35.00 34.84 34.88 0.0M
2025-07-25 34.91 35.07 34.81 35.04 0.0M
2025-07-24 35.15 35.15 34.60 34.91 0.0M
2025-07-23 35.15 35.30 35.08 35.29 0.0M
2025-07-22 34.50 34.91 34.45 34.86 0.0M
2025-07-21 34.48 34.48 34.22 34.22 0.0M
2025-07-18 34.44 34.44 34.28 34.34 0.0M
2025-07-17 34.30 34.46 34.27 34.46 0.0M
2025-07-16 34.26 34.26 34.00 34.17 0.0M
2025-07-15 34.43 34.43 34.14 34.14 0.0M
2025-07-14 34.49 34.64 34.46 34.62 0.0M
2025-07-11 34.73 34.83 34.72 34.78 0.0M
2025-07-10 34.73 35.03 34.73 34.99 0.0M
2025-07-09 34.80 34.84 34.55 34.78 0.0M
2025-07-08 34.40 34.77 34.40 34.75 0.0M
2025-07-07 34.69 34.80 34.38 34.42 0.0M
2025-07-03 34.78 34.85 34.78 34.84 0.0M
2025-07-02 34.75 34.95 34.75 34.95 0.0M
2025-07-01 34.26 34.84 34.26 34.64 0.0M
2025-06-30 33.72 33.88 33.72 33.88 0.0M
2025-06-27 33.70 33.77 33.69 33.72 0.0M
2025-06-26 33.45 33.55 33.44 33.52 0.0M
2025-06-25 33.53 33.53 33.32 33.35 0.0M
2025-06-24 33.67 33.67 33.67 33.67 0.0M
2025-06-23 33.41 33.56 33.41 33.56 0.0M
2025-06-20 33.59 33.59 33.48 33.51 0.0M
2025-06-18 33.52 33.59 33.38 33.38 0.0M
2025-06-17 33.84 33.84 33.55 33.55 0.0M
2025-06-16 33.79 33.85 33.76 33.79 0.0M
2025-06-13 33.90 33.90 33.66 33.66 0.0M
2025-06-12 33.73 33.92 33.73 33.92 0.0M
2025-06-11 33.91 33.97 33.75 33.90 0.0M
2025-06-10 33.87 34.06 33.87 33.98 0.0M
2025-06-09 33.60 33.75 33.60 33.72 0.0M
2025-06-06 33.47 33.59 33.47 33.59 0.0M
2025-06-05 33.52 33.52 33.19 33.30 0.0M
2025-06-04 33.58 33.58 33.46 33.46 0.0M
2025-06-03 33.34 33.73 33.34 33.66 0.0M
2025-06-02 33.54 33.54 33.16 33.41 0.0M
2025-05-30 33.44 33.54 33.33 33.54 0.0M
2025-05-29 33.44 33.50 33.21 33.48 0.0M
2025-05-28 33.45 33.49 33.36 33.37 0.0M
2025-05-27 33.43 33.69 33.41 33.69 0.0M
2025-05-23 32.94 33.27 32.94 33.17 0.0M
2025-05-22 33.09 33.30 33.02 33.28 0.0M
2025-05-21 33.74 33.74 33.44 33.47 0.0M
2025-05-20 34.20 34.21 33.96 34.02 0.0M
2025-05-19 33.88 34.05 33.88 34.04 0.0M
2025-05-16 33.89 34.15 33.79 34.12 0.0M
2025-05-15 33.72 33.90 33.67 33.90 0.0M
2025-05-14 33.49 33.49 33.42 33.42 0.0M
2025-05-13 33.92 33.92 33.75 33.75 0.0M
2025-05-12 33.89 33.94 33.75 33.88 0.0M
2025-05-09 33.19 33.19 33.03 33.03 0.0M
2025-05-08 32.84 33.24 32.84 33.00 0.0M
2025-05-07 32.78 32.79 32.64 32.69 0.0M
2025-05-06 32.70 32.82 32.66 32.66 0.0M
2025-05-05 33.02 33.02 32.88 32.88 0.0M
2025-05-02 33.27 33.31 33.14 33.24 0.0M
2025-05-01 32.95 32.95 32.87 32.87 0.0M
2025-04-30 32.79 33.06 32.69 33.06 0.0M
2025-04-29 32.65 33.09 32.65 32.99 0.0M
2025-04-28 32.81 32.83 32.53 32.76 0.0M
2025-04-25 32.79 32.79 32.55 32.75 0.0M
2025-04-24 32.74 32.86 32.69 32.83 0.0M
2025-04-23 32.95 32.95 32.52 32.53 0.0M
2025-04-22 32.13 32.59 32.13 32.53 0.0M
2025-04-21 32.15 32.15 31.73 31.98 0.0M
2025-04-17 32.42 32.53 32.34 32.38 0.0M
2025-04-16 32.51 32.51 31.80 31.99 0.0M
2025-04-15 32.73 32.73 32.31 32.31 0.0M
2025-04-14 32.52 32.68 32.52 32.62 0.0M
2025-04-11 31.64 32.25 31.64 32.25 0.0M
2025-04-10 32.30 32.30 31.19 31.64 0.0M
2025-04-09 30.20 32.70 30.15 32.70 0.0M
2025-04-08 31.78 31.79 30.56 30.56 0.0M
2025-04-07 30.91 31.42 30.58 31.24 0.0M
2025-04-04 32.73 32.73 31.61 31.61 0.0M
2025-04-03 34.38 34.38 33.58 33.58 0.0M
2025-04-02 34.92 35.19 34.92 35.14 0.0M
2025-04-01 35.05 35.05 34.83 35.03 0.0M
2025-03-31 34.53 35.13 34.53 35.13 0.0M
2025-03-28 35.07 35.07 34.74 34.74 0.0M
2025-03-27 35.08 35.09 34.92 35.07 0.0M
2025-03-26 34.92 35.19 34.92 35.11 0.0M
2025-03-25 34.91 34.97 34.85 34.85 0.0M
2025-03-24 34.84 35.13 34.84 35.13 0.0M
2025-03-21 34.75 34.75 34.75 34.75 0.0M
2025-03-20 35.11 35.23 35.01 35.01 0.0M
2025-03-19 35.20 35.35 35.20 35.24 0.0M
2025-03-18 35.19 35.25 35.13 35.18 0.0M
2025-03-17 34.86 35.29 34.85 35.25 0.0M
2025-03-14 34.83 34.83 34.83 34.83 0.0M
2025-03-13 34.43 34.48 34.42 34.42 0.0M
2025-03-12 34.98 34.98 34.58 34.58 0.0M
2025-03-11 35.69 35.69 35.00 35.07 0.0M
2025-03-10 35.72 35.99 35.72 35.74 0.0M
2025-03-07 35.50 35.86 35.50 35.86 0.0M
2025-03-06 35.12 35.22 34.92 35.22 0.0M
2025-03-05 34.73 35.19 34.71 35.13 0.0M
2025-03-04 35.12 35.22 34.88 34.88 0.0M
2025-03-03 35.90 35.90 35.36 35.44 0.0M
2025-02-28 35.32 35.68 35.32 35.68 0.0M
2025-02-27 35.42 35.58 35.32 35.32 0.0M
2025-02-26 35.65 35.65 35.24 35.30 0.0M
2025-02-25 35.75 35.75 35.63 35.68 0.0M
2025-02-24 35.53 35.63 35.48 35.52 0.0M
2025-02-21 35.38 35.57 35.34 35.41 0.0M
2025-02-20 35.21 35.52 35.21 35.52 0.0M
2025-02-19 35.15 35.29 35.15 35.29 0.0M
2025-02-18 34.72 35.00 34.70 35.00 0.0M
2025-02-14 34.77 34.77 34.70 34.70 0.0M
2025-02-13 34.56 34.78 34.56 34.78 0.0M
2025-02-12 34.56 34.56 34.42 34.47 0.0M
2025-02-11 34.52 34.79 34.52 34.79 0.0M
2025-02-10 34.46 34.59 34.46 34.59 0.0M
2025-02-07 34.50 34.52 34.37 34.37 0.0M
2025-02-06 34.71 34.71 34.40 34.56 0.0M
2025-02-05 34.93 35.03 34.70 35.03 0.0M
2025-02-04 34.90 35.01 34.89 35.01 0.0M
2025-02-03 34.82 35.11 34.73 35.02 0.0M
2025-01-31 35.44 35.44 35.17 35.17 0.0M
2025-01-30 35.26 35.31 35.25 35.25 0.0M
2025-01-29 35.36 35.52 35.36 35.38 0.0M
2025-01-28 35.91 35.91 35.42 35.42 0.0M
2025-01-27 35.51 35.90 35.51 35.86 0.0M
2025-01-24 35.41 35.54 35.41 35.43 0.0M
2025-01-23 35.36 35.46 35.36 35.46 0.0M
2025-01-22 35.58 35.58 35.27 35.27 0.0M
2025-01-21 35.34 35.64 35.34 35.56 0.0M
2025-01-17 35.40 35.43 35.23 35.23 0.0M
2025-01-16 34.84 35.15 34.84 35.15 0.1M
2025-01-15 35.12 35.12 34.82 34.93 0.0M
2025-01-14 34.65 34.83 34.65 34.83 0.0M
2025-01-13 34.05 34.55 34.05 34.55 0.0M
2025-01-10 34.40 34.40 34.04 34.15 0.0M
2025-01-08 34.54 34.61 34.29 34.61 0.0M
2025-01-07 34.55 34.74 34.53 34.54 0.0M
2025-01-06 34.68 34.88 34.43 34.43 0.0M
2025-01-03 34.69 34.69 34.66 34.67 0.0M
2025-01-02 34.89 34.89 34.53 34.59 0.0M