Russell 2000 c3

🏛️ Vereinigte Staaten →
2,487.80
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 2,487.80 2,487.80 2,487.80 2,487.80 0.0M
2025-09-25 2,464.60 2,464.60 2,464.60 2,464.60 0.0M
2025-09-24 2,489.50 2,489.50 2,489.50 2,489.50 0.0M
2025-09-23 2,512.20 2,512.20 2,512.20 2,512.20 0.0M
2025-09-22 2,519.10 2,519.10 2,519.10 2,519.10 0.0M
2025-09-19 2,514.10 2,518.10 2,485.00 2,486.30 0.0M
2025-09-18 2,451.80 2,509.40 2,451.60 2,506.80 0.0M
2025-09-17 2,447.00 2,488.50 2,442.80 2,445.10 0.0M
2025-09-16 2,442.00 2,442.00 2,434.30 2,439.50 0.0M
2025-09-15 2,438.50 2,444.20 2,438.50 2,443.60 0.0M
2025-09-12 2,434.80 2,434.80 2,434.80 2,434.80 0.0M
2025-09-11 2,420.00 2,456.00 2,410.00 2,460.60 0.0M
2025-09-10 2,416.40 2,416.40 2,416.40 2,415.70 0.0M
2025-09-09 2,413.90 2,416.00 2,413.90 2,420.00 0.0M
2025-09-08 2,433.00 2,433.00 2,433.00 2,433.00 0.0M
2025-09-05 2,430.50 2,437.50 2,408.00 2,429.30 0.0M
2025-09-04 2,408.00 2,411.00 2,408.00 2,419.30 0.0M
2025-09-03 2,389.00 2,389.00 2,389.00 2,389.00 0.0M
2025-09-02 2,387.00 2,387.00 2,387.00 2,393.30 0.0M
2025-08-29 2,410.00 2,410.00 2,410.00 2,405.80 0.0M
2025-08-28 2,419.00 2,420.00 2,419.00 2,418.70 0.0M
2025-08-27 2,404.00 2,404.00 2,404.00 2,416.70 0.0M
2025-08-26 2,401.00 2,401.00 2,401.00 2,401.00 0.0M
2025-08-25 2,380.40 2,380.40 2,380.40 2,380.40 0.0M
2025-08-22 2,325.00 2,405.60 2,325.00 2,405.40 0.0M
2025-08-21 2,315.00 2,315.00 2,315.00 2,316.10 0.0M
2025-08-20 2,295.20 2,295.20 2,295.20 2,309.80 0.0M
2025-08-19 2,320.00 2,320.00 2,320.00 2,318.60 0.0M
2025-08-18 2,333.50 2,333.50 2,333.50 2,335.50 0.0M
2025-08-15 2,327.10 2,327.10 2,327.10 2,327.10 0.0M
2025-08-14 2,341.20 2,341.20 2,341.20 2,341.20 0.0M
2025-08-13 2,351.70 2,351.70 2,351.70 2,370.70 0.0M
2025-08-12 2,324.90 2,324.90 2,324.90 2,324.90 0.0M
2025-08-11 2,257.60 2,257.60 2,257.60 2,257.60 0.0M
2025-08-08 2,261.00 2,261.00 2,261.00 2,259.70 0.0M
2025-08-07 2,260.00 2,260.00 2,260.00 2,256.20 0.0M
2025-08-06 2,264.50 2,281.00 2,264.50 2,263.80 0.0M
2025-08-05 2,267.90 2,267.90 2,267.90 2,267.90 0.0M
2025-08-04 2,238.90 2,238.90 2,238.90 2,256.10 0.0M
2025-08-01 2,210.20 2,210.20 2,210.20 2,210.20 0.0M
2025-07-31 2,255.70 2,255.70 2,255.70 2,255.70 0.0M
2025-07-30 2,305.00 2,305.00 2,280.00 2,277.60 0.0M
2025-07-29 2,290.00 2,290.00 2,290.00 2,289.60 0.0M
2025-07-28 2,303.70 2,303.70 2,303.70 2,303.70 0.0M
2025-07-25 2,307.50 2,307.50 2,307.50 2,307.50 0.0M
2025-07-24 2,299.60 2,299.60 2,299.60 2,299.60 0.0M
2025-07-23 2,330.70 2,330.70 2,330.70 2,330.70 0.0M
2025-07-22 2,290.00 2,295.00 2,290.00 2,297.60 0.0M
2025-07-21 2,278.70 2,278.70 2,278.70 2,278.70 0.0M
2025-07-18 2,288.00 2,288.00 2,288.00 2,288.00 0.0M
2025-07-17 2,288.00 2,288.00 2,288.00 2,303.20 0.0M
2025-07-16 2,275.10 2,275.10 2,275.10 2,275.10 0.0M
2025-07-15 2,265.00 2,265.00 2,265.00 2,254.10 0.0M
2025-07-14 2,297.20 2,297.20 2,297.20 2,298.90 0.0M
2025-07-11 2,283.90 2,283.90 2,283.90 2,283.90 0.0M
2025-07-10 2,314.30 2,314.30 2,314.30 2,314.30 0.0M
2025-07-09 2,302.70 2,302.70 2,302.70 2,302.70 0.0M
2025-07-08 2,280.00 2,280.00 2,280.00 2,279.40 0.0M
2025-07-07 2,265.00 2,265.00 2,265.00 2,263.50 0.0M
2025-07-03 2,298.20 2,298.20 2,298.20 2,298.20 0.0M
2025-07-02 2,277.50 2,277.50 2,277.50 2,277.50 0.0M
2025-07-01 2,245.80 2,245.80 2,245.80 2,245.80 0.0M
2025-06-30 2,225.70 2,225.70 2,225.70 2,225.70 0.0M
2025-06-27 2,224.10 2,224.10 2,224.10 2,224.10 0.0M
2025-06-26 2,222.60 2,222.60 2,222.60 2,222.60 0.0M
2025-06-25 2,186.80 2,186.80 2,186.80 2,186.80 0.0M
2025-06-24 2,212.30 2,212.30 2,212.30 2,212.30 0.0M
2025-06-23 2,181.90 2,181.90 2,181.90 2,181.90 0.0M
2025-06-20 2,131.70 2,161.40 2,120.00 2,141.00 0.0M
2025-06-19 2,129.00 2,132.10 2,120.00 2,129.00 0.0M
2025-06-18 2,127.50 2,163.40 2,127.50 2,146.60 0.0M
2025-06-17 2,135.70 2,135.70 2,135.70 2,135.70 0.0M
2025-06-16 2,157.70 2,157.70 2,157.70 2,157.70 0.0M
2025-06-13 2,156.30 2,156.30 2,131.00 2,134.30 0.0M
2025-06-12 2,175.10 2,175.10 2,175.10 2,175.10 0.0M
2025-06-11 2,184.30 2,184.30 2,184.30 2,184.30 0.0M
2025-06-10 2,200.00 2,200.00 2,184.90 2,192.30 0.0M
2025-06-09 2,181.90 2,181.90 2,181.90 2,181.90 0.0M
2025-06-06 2,168.50 2,168.50 2,168.50 2,168.50 0.0M
2025-06-05 2,132.30 2,132.30 2,132.30 2,132.30 0.0M
2025-06-04 2,135.60 2,135.60 2,135.60 2,135.60 0.0M
2025-06-03 2,146.00 2,146.00 2,146.00 2,140.30 0.0M
2025-06-02 2,092.00 2,092.00 2,081.80 2,106.00 0.0M
2025-05-30 2,104.30 2,104.30 2,104.30 2,104.30 0.0M
2025-05-29 2,149.00 2,149.00 2,119.00 2,111.10 0.0M
2025-05-28 2,118.40 2,118.40 2,117.30 2,105.40 0.0M
2025-05-27 2,095.00 2,095.00 2,095.00 2,127.40 0.0M
2025-05-26 2,095.00 2,095.00 2,095.00 2,095.00 0.0M
2025-05-23 2,039.70 2,039.70 2,039.70 2,077.90 0.0M
2025-05-22 2,084.10 2,084.10 2,084.10 2,084.10 0.0M
2025-05-21 2,085.10 2,085.10 2,085.10 2,085.10 0.0M
2025-05-20 2,144.60 2,144.60 2,144.60 2,144.60 0.0M
2025-05-19 2,143.00 2,143.00 2,143.00 2,143.00 0.0M
2025-05-16 2,153.10 2,153.10 2,153.10 2,153.10 0.0M
2025-05-15 2,138.30 2,138.30 2,138.30 2,133.10 0.0M
2025-05-14 2,124.20 2,124.20 2,124.20 2,124.20 0.0M
2025-05-13 2,143.10 2,143.10 2,143.10 2,143.10 0.0M
2025-05-12 2,150.10 2,155.00 2,150.10 2,130.70 0.0M
2025-05-09 2,057.50 2,057.50 2,057.50 2,057.50 0.0M
2025-05-08 2,074.50 2,074.50 2,070.00 2,061.30 0.0M
2025-05-07 2,025.90 2,025.90 2,025.90 2,025.90 0.0M
2025-05-06 2,017.90 2,017.90 2,017.90 2,017.90 0.0M
2025-05-05 2,039.20 2,039.20 2,039.20 2,039.20 0.0M
2025-05-02 2,056.80 2,056.80 2,056.80 2,056.80 0.0M
2025-05-01 2,011.00 2,011.00 2,011.00 2,011.00 0.0M
2025-04-30 1,999.40 1,999.40 1,999.40 1,999.40 0.0M
2025-04-29 2,011.80 2,011.80 2,011.80 2,011.80 0.0M
2025-04-28 2,006.10 2,006.10 2,006.10 2,006.10 0.0M
2025-04-25 1,998.00 1,998.00 1,998.00 1,998.00 0.0M
2025-04-24 1,998.20 1,998.20 1,998.20 1,998.20 0.0M
2025-04-23 1,960.20 1,960.20 1,960.20 1,960.20 0.0M
2025-04-22 1,929.70 1,929.70 1,929.70 1,929.70 0.0M
2025-04-21 1,879.40 1,879.40 1,879.40 1,879.40 0.0M
2025-04-17 1,921.00 1,921.00 1,921.00 1,921.00 0.0M
2025-04-16 1,903.60 1,903.60 1,903.60 1,903.60 0.0M
2025-04-15 1,923.30 1,923.30 1,923.30 1,923.30 0.0M
2025-04-14 1,922.20 1,922.20 1,922.20 1,922.20 0.0M
2025-04-11 1,899.90 1,899.90 1,899.90 1,899.90 0.0M
2025-04-10 1,872.60 1,872.60 1,872.60 1,872.60 0.0M
2025-04-09 1,956.20 1,956.20 1,956.20 1,956.20 0.0M
2025-04-08 1,798.20 1,798.20 1,798.20 1,798.20 0.0M
2025-04-07 1,786.80 1,797.00 1,786.80 1,850.00 0.0M
2025-04-04 1,937.90 1,937.90 1,842.00 1,868.70 0.0M
2025-04-03 1,954.20 1,954.20 1,954.20 1,954.20 0.0M
2025-04-02 2,112.10 2,112.10 2,112.10 2,092.00 0.0M
2025-04-01 2,058.00 2,058.00 2,058.00 2,058.00 0.0M
2025-03-31 2,064.70 2,064.70 2,064.70 2,064.70 0.0M
2025-03-28 2,076.30 2,076.30 2,076.30 2,076.30 0.0M
2025-03-27 2,120.40 2,120.40 2,120.40 2,120.40 0.0M
2025-03-26 2,128.70 2,128.70 2,128.70 2,128.70 0.0M
2025-03-25 2,150.00 2,150.00 2,150.00 2,151.00 0.0M
2025-03-24 2,166.20 2,166.20 2,166.20 2,166.20 0.0M
2025-03-21 2,102.60 2,102.60 2,073.70 2,090.90 0.0M
2025-03-20 2,125.00 2,127.00 2,095.80 2,102.60 0.0M
2025-03-19 2,090.80 2,090.80 2,087.80 2,116.70 0.0M
2025-03-18 2,090.80 2,090.80 2,086.00 2,084.50 0.0M
2025-03-17 2,064.00 2,105.00 2,063.60 2,102.80 0.0M
2025-03-14 2,042.00 2,075.00 2,042.00 2,077.40 0.0M
2025-03-13 2,059.70 2,062.60 2,020.00 2,029.20 0.0M
2025-03-12 2,053.10 2,074.00 2,053.10 2,061.30 0.0M
2025-03-11 2,059.60 2,076.80 2,043.00 2,057.70 0.0M
2025-03-10 2,091.00 2,091.00 2,058.00 2,056.40 0.0M
2025-03-07 2,095.00 2,105.00 2,092.80 2,112.50 0.0M
2025-03-06 2,106.80 2,106.80 2,106.80 2,106.80 0.0M
2025-03-05 2,143.60 2,143.60 2,143.60 2,143.60 0.0M
2025-03-04 2,121.40 2,121.40 2,121.40 2,121.40 0.0M
2025-03-03 2,142.50 2,142.50 2,142.50 2,142.50 0.0M
2025-02-28 2,204.70 2,204.70 2,204.70 2,204.70 0.0M
2025-02-27 2,202.00 2,202.00 2,202.00 2,182.70 0.0M
2025-02-26 2,217.40 2,217.40 2,217.40 2,217.40 0.0M
2025-02-25 2,214.60 2,214.60 2,214.60 2,214.60 0.0M
2025-02-24 2,223.60 2,223.60 2,223.60 2,223.60 0.0M
2025-02-21 2,241.20 2,241.20 2,241.20 2,241.20 0.0M
2025-02-20 2,309.20 2,309.20 2,309.20 2,309.20 0.0M
2025-02-19 2,327.20 2,327.20 2,327.20 2,331.10 0.0M
2025-02-18 2,339.10 2,339.10 2,339.10 2,339.10 0.0M
2025-02-14 2,328.60 2,328.60 2,328.60 2,328.60 0.0M
2025-02-13 2,331.20 2,331.20 2,331.20 2,331.20 0.0M
2025-02-12 2,305.00 2,305.00 2,305.00 2,305.00 0.0M
2025-02-11 2,325.40 2,325.40 2,325.40 2,325.40 0.0M
2025-02-10 2,338.80 2,338.80 2,338.80 2,338.80 0.0M
2025-02-07 2,330.20 2,330.20 2,330.20 2,330.20 0.0M
2025-02-06 2,357.50 2,357.50 2,357.50 2,357.50 0.0M
2025-02-05 2,367.30 2,367.30 2,367.30 2,367.30 0.0M
2025-02-04 2,341.80 2,341.80 2,341.80 2,341.80 0.0M
2025-02-03 2,330.00 2,330.00 2,316.00 2,309.60 0.0M
2025-01-31 2,340.10 2,340.10 2,340.10 2,340.10 0.0M
2025-01-30 2,370.00 2,370.00 2,370.00 2,360.20 0.0M
2025-01-29 2,336.20 2,336.20 2,336.20 2,336.20 0.0M
2025-01-28 2,341.50 2,341.50 2,341.50 2,341.50 0.0M
2025-01-27 2,338.10 2,338.10 2,338.10 2,338.10 0.0M
2025-01-24 2,362.20 2,362.20 2,362.20 2,362.20 0.0M
2025-01-23 2,368.70 2,368.70 2,368.70 2,368.70 0.0M
2025-01-22 2,358.40 2,358.40 2,358.40 2,358.40 0.0M
2025-01-21 2,372.90 2,372.90 2,372.90 2,372.90 0.0M
2025-01-17 2,330.90 2,330.90 2,330.90 2,330.90 0.0M
2025-01-16 2,322.10 2,322.10 2,322.10 2,322.10 0.0M
2025-01-15 2,318.00 2,318.00 2,318.00 2,318.00 0.0M
2025-01-14 2,273.40 2,273.40 2,273.40 2,273.40 0.0M
2025-01-13 2,248.20 2,248.20 2,248.20 2,248.20 0.0M
2025-01-10 2,244.30 2,244.30 2,244.30 2,244.30 0.0M
2025-01-08 2,294.80 2,294.80 2,294.80 2,294.80 0.0M
2025-01-07 2,305.20 2,305.20 2,305.20 2,305.20 0.0M
2025-01-06 2,323.30 2,323.30 2,323.30 2,323.30 0.0M
2025-01-03 2,325.90 2,325.90 2,325.90 2,325.90 0.0M
2025-01-02 2,288.90 2,288.90 2,288.90 2,288.90 0.0M