CRSP US Mid Cap TR (CRSPMIT)

CRSPMIT
🏛️ Vereinigte Staaten →
4,573.00
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
2021-12-31 3,769.48 3,781.66 3,762.98 3,764.61 0.0M
2021-12-30 3,769.18 3,791.47 3,766.72 3,768.98 0.0M
2021-12-29 3,759.17 3,774.96 3,750.06 3,768.03 0.0M
2021-12-28 3,767.38 3,784.10 3,753.56 3,759.17 0.0M
2021-12-27 3,721.22 3,767.63 3,721.22 3,767.38 0.0M
2021-12-23 3,698.74 3,733.06 3,698.74 3,721.10 0.0M
2021-12-22 3,673.11 3,699.22 3,668.68 3,698.70 0.0M
2021-12-21 3,587.03 3,673.53 3,587.03 3,673.04 0.0M
2021-12-20 3,639.13 3,639.13 3,552.76 3,586.98 0.0M
2021-12-17 3,647.51 3,672.51 3,605.57 3,638.99 0.0M
2021-12-16 3,681.63 3,705.39 3,632.03 3,647.38 0.0M
2021-12-15 3,628.42 3,683.03 3,605.25 3,681.25 0.0M
2021-12-14 3,666.61 3,666.61 3,609.51 3,628.16 0.0M
2021-12-13 3,693.66 3,693.99 3,654.99 3,665.88 0.0M
2021-12-10 3,683.90 3,713.98 3,670.84 3,693.54 0.0M
2021-12-09 3,740.17 3,740.17 3,683.66 3,683.88 0.0M
2021-12-08 3,709.81 3,744.53 3,706.26 3,739.41 0.0M
2021-12-07 3,627.95 3,725.96 3,627.95 3,709.78 0.0M
2021-12-06 3,592.67 3,649.14 3,584.83 3,627.80 0.0M
2021-12-03 3,634.82 3,658.90 3,561.96 3,592.64 0.0M
2021-12-02 3,548.25 3,648.62 3,548.25 3,634.79 0.0M
2021-12-01 3,623.55 3,684.53 3,547.21 3,547.93 0.0M
2021-11-30 3,722.87 3,722.87 3,621.33 3,623.55 0.0M
2021-11-29 3,688.29 3,743.31 3,688.29 3,722.20 0.0M
2021-11-26 3,776.23 3,776.23 3,677.75 3,688.02 0.0M
2021-11-24 3,755.25 3,777.59 3,730.38 3,775.97 0.0M
2021-11-23 3,753.55 3,771.96 3,718.42 3,755.22 0.0M
2021-11-22 3,781.16 3,800.31 3,753.22 3,753.39 0.0M
2021-11-19 3,799.21 3,802.29 3,779.11 3,780.99 0.0M
2021-11-18 3,817.92 3,826.84 3,782.52 3,799.12 0.0M
2021-11-17 3,842.64 3,842.64 3,805.14 3,817.64 0.0M
2021-11-16 3,818.22 3,851.11 3,816.62 3,842.35 0.0M
2021-11-15 3,812.59 3,825.31 3,809.40 3,817.83 0.0M
2021-11-12 3,784.92 3,815.33 3,784.92 3,812.35 0.0M
2021-11-11 3,768.84 3,790.67 3,768.84 3,784.47 0.0M
2021-11-10 3,815.90 3,816.32 3,756.65 3,768.84 0.0M
2021-11-09 3,809.22 3,820.20 3,792.36 3,815.51 0.0M
2021-11-08 3,787.20 3,812.71 3,787.20 3,809.05 0.0M
2021-11-05 3,772.02 3,810.89 3,771.75 3,787.12 0.0M
2021-11-04 3,766.77 3,787.77 3,760.94 3,771.79 0.0M
2021-11-03 3,750.84 3,768.65 3,738.66 3,766.56 0.0M
2021-11-02 3,742.91 3,751.08 3,735.94 3,750.84 0.0M
2021-11-01 3,717.12 3,742.85 3,717.12 3,742.85 0.0M
2021-10-29 3,715.10 3,722.91 3,703.17 3,716.93 0.0M
2021-10-28 3,665.99 3,714.73 3,665.53 3,714.55 0.0M
2021-10-27 3,716.92 3,720.25 3,665.64 3,665.77 0.0M
2021-10-26 3,729.16 3,744.04 3,715.29 3,716.90 0.0M
2021-10-25 3,720.22 3,741.90 3,714.46 3,729.09 0.0M
2021-10-22 3,715.46 3,735.09 3,703.50 3,720.14 0.0M
2021-10-21 3,700.04 3,716.04 3,692.35 3,715.46 0.0M
2021-10-20 3,678.00 3,705.11 3,678.00 3,700.04 0.0M
2021-10-19 3,658.25 3,683.68 3,658.25 3,678.00 0.0M
2021-10-18 3,641.59 3,659.18 3,626.60 3,658.25 0.0M
2021-10-15 3,635.51 3,662.21 3,635.51 3,641.59 0.0M
2021-10-14 3,573.73 3,636.59 3,573.73 3,635.48 0.0M
2021-10-13 3,552.08 3,579.40 3,541.32 3,573.66 0.0M
2021-10-12 3,534.82 3,567.74 3,534.82 3,552.04 0.0M
2021-10-11 3,554.47 3,578.98 3,534.45 3,534.82 0.0M
2021-10-08 3,569.24 3,578.96 3,553.18 3,554.47 0.0M
2021-10-07 3,533.41 3,594.66 3,533.41 3,569.20 0.0M
2021-10-06 3,519.74 3,534.01 3,473.98 3,533.18 0.0M
2021-10-05 3,487.02 3,537.62 3,487.02 3,519.71 0.0M
2021-10-04 3,528.29 3,528.29 3,471.94 3,487.02 0.0M
2021-10-01 3,486.58 3,545.40 3,473.25 3,528.24 0.0M
2021-09-30 3,523.98 3,541.83 3,486.08 3,486.46 0.0M
2021-09-29 3,524.46 3,548.89 3,521.76 3,523.64 0.0M
2021-09-28 3,595.97 3,595.97 3,520.27 3,523.37 0.0M
2021-09-27 3,604.48 3,614.49 3,593.82 3,595.97 0.0M
2021-09-24 3,605.86 3,611.37 3,588.39 3,604.48 0.0M
2021-09-23 3,560.24 3,622.79 3,560.24 3,605.72 0.0M
2021-09-22 3,518.02 3,577.20 3,518.02 3,560.13 0.0M
2021-09-21 3,519.96 3,548.55 3,507.64 3,518.02 0.0M
2021-09-20 3,578.21 3,578.21 3,478.34 3,519.91 0.0M
2021-09-17 3,607.06 3,607.06 3,573.14 3,578.09 0.0M
2021-09-16 3,602.15 3,618.87 3,588.32 3,606.96 0.0M
2021-09-15 3,574.73 3,607.19 3,565.68 3,601.98 0.0M
2021-09-14 3,597.86 3,610.52 3,568.24 3,574.36 0.0M
2021-09-13 3,594.53 3,617.94 3,581.52 3,597.05 0.0M
2021-09-10 3,616.52 3,636.43 3,594.03 3,594.43 0.0M
2021-09-09 3,620.29 3,641.35 3,614.53 3,616.39 0.0M
2021-09-08 3,629.89 3,631.44 3,605.56 3,619.86 0.0M
2021-09-07 3,661.99 3,662.05 3,628.61 3,629.75 0.0M
2021-09-03 3,669.50 3,669.62 3,657.45 3,661.92 0.0M
2021-09-02 3,645.33 3,669.77 3,645.33 3,669.64 0.0M
2021-09-01 3,637.60 3,651.88 3,626.42 3,644.83 0.0M
2021-08-31 3,638.44 3,641.75 3,629.85 3,637.59 0.0M
2021-08-30 3,640.16 3,651.92 3,634.54 3,637.73 0.0M
2021-08-27 3,598.48 3,646.63 3,598.48 3,639.86 0.0M
2021-08-26 3,624.87 3,625.17 3,596.64 3,598.25 0.0M
2021-08-25 3,599.97 3,631.75 3,597.02 3,624.81 0.0M
2021-08-24 3,571.14 3,605.64 3,571.14 3,599.92 0.0M
2021-08-23 3,541.74 3,576.88 3,541.74 3,571.05 0.0M
2021-08-20 3,512.30 3,543.27 3,509.00 3,541.67 0.0M
2021-08-19 3,518.80 3,525.74 3,490.88 3,512.21 0.0M
2021-08-18 3,551.31 3,556.51 3,517.58 3,518.61 0.0M
2021-08-17 3,577.48 3,577.48 3,522.21 3,551.15 0.0M
2021-08-16 3,585.52 3,585.52 3,554.92 3,577.04 0.0M
2021-08-13 3,588.45 3,590.67 3,581.45 3,585.47 0.0M
2021-08-12 3,583.43 3,589.11 3,573.08 3,588.11 0.0M
2021-08-11 3,564.73 3,583.09 3,560.71 3,582.98 0.0M
2021-08-10 3,561.38 3,578.34 3,561.38 3,564.50 0.0M
2021-08-09 3,565.32 3,569.55 3,546.11 3,561.38 0.0M
2021-08-06 3,562.81 3,577.05 3,557.44 3,565.11 0.0M
2021-08-05 3,534.83 3,562.63 3,534.83 3,562.62 0.0M
2021-08-04 3,553.96 3,553.96 3,532.45 3,534.62 0.0M
2021-08-03 3,530.28 3,553.88 3,513.24 3,553.74 0.0M
2021-08-02 3,531.07 3,557.15 3,528.77 3,530.27 0.0M
2021-07-30 3,543.55 3,555.42 3,526.96 3,530.99 0.0M
2021-07-29 3,518.41 3,557.12 3,518.37 3,543.04 0.0M
2021-07-28 3,504.40 3,530.44 3,493.98 3,518.16 0.0M
2021-07-27 3,515.42 3,515.42 3,479.92 3,504.38 0.0M
2021-07-26 3,515.50 3,520.49 3,504.27 3,515.35 0.0M
2021-07-23 3,482.22 3,517.58 3,482.22 3,515.42 0.0M
2021-07-22 3,487.10 3,487.10 3,466.53 3,482.18 0.0M
2021-07-21 3,453.82 3,489.32 3,453.82 3,487.10 0.0M
2021-07-20 3,377.54 3,463.12 3,377.54 3,453.82 0.0M
2021-07-19 3,428.95 3,428.95 3,357.18 3,377.54 0.0M
2021-07-16 3,449.73 3,465.71 3,425.56 3,428.95 0.0M
2021-07-15 3,461.89 3,462.15 3,428.27 3,449.73 0.0M
2021-07-14 3,477.95 3,497.93 3,454.84 3,459.13 0.0M
2021-07-13 3,517.49 3,517.50 3,477.05 3,477.89 0.0M
2021-07-12 3,515.51 3,519.28 3,505.11 3,517.45 0.0M
2021-07-09 3,462.73 3,516.42 3,462.73 3,515.51 0.0M
2021-07-08 3,499.57 3,499.57 3,430.57 3,462.58 0.0M
2021-07-07 3,497.72 3,506.74 3,472.16 3,499.42 0.0M
2021-07-06 3,511.73 3,512.61 3,475.42 3,497.72 0.0M
2021-07-02 3,502.68 3,514.22 3,499.72 3,511.69 0.0M
2021-07-01 3,486.32 3,507.06 3,486.32 3,502.55 0.0M
2021-06-30 3,493.02 3,493.40 3,482.77 3,486.16 0.0M
2021-06-29 3,495.70 3,506.84 3,488.33 3,492.70 0.0M
2021-06-28 3,496.25 3,502.75 3,481.25 3,494.68 0.0M
2021-06-25 3,475.95 3,498.33 3,475.95 3,496.25 0.0M
2021-06-24 3,452.17 3,480.87 3,452.17 3,475.84 0.0M
2021-06-23 3,451.62 3,464.69 3,451.00 3,452.05 0.0M
2021-06-22 3,434.80 3,460.00 3,428.62 3,451.57 0.0M
2021-06-21 3,379.94 3,435.86 3,379.63 3,434.80 0.0M
2021-06-18 3,424.83 3,424.83 3,379.46 3,379.89 0.0M
2021-06-17 3,438.00 3,444.70 3,398.38 3,424.72 0.0M
2021-06-16 3,454.54 3,460.43 3,422.38 3,437.97 0.0M
2021-06-15 3,464.31 3,465.46 3,445.00 3,454.29 0.0M
2021-06-14 3,469.51 3,471.65 3,451.60 3,464.09 0.0M
2021-06-11 3,452.16 3,468.87 3,452.16 3,468.68 0.0M
2021-06-10 3,442.18 3,459.04 3,434.12 3,452.09 0.0M
2021-06-09 3,457.31 3,462.97 3,441.64 3,441.80 0.0M
2021-06-08 3,444.68 3,461.46 3,434.52 3,457.14 0.0M
2021-06-07 3,442.74 3,448.18 3,439.12 3,444.57 0.0M
2021-06-04 3,419.22 3,445.58 3,419.22 3,442.74 0.0M
2021-06-03 3,437.05 3,437.05 3,397.20 3,419.12 0.0M
2021-06-02 3,434.91 3,442.48 3,426.68 3,436.75 0.0M
2021-06-01 3,424.30 3,452.10 3,424.30 3,434.71 0.0M
2021-05-28 3,418.27 3,433.53 3,418.27 3,424.23 0.0M
2021-05-27 3,403.91 3,421.82 3,403.45 3,417.54 0.0M
2021-05-26 3,384.81 3,406.12 3,384.81 3,403.53 0.0M
2021-05-25 3,398.54 3,415.22 3,381.07 3,384.68 0.0M
2021-05-24 3,368.64 3,410.31 3,368.64 3,398.48 0.0M
2021-05-21 3,365.62 3,396.45 3,365.09 3,368.35 0.0M
2021-05-20 3,325.97 3,374.87 3,325.97 3,365.58 0.0M
2021-05-19 3,338.85 3,338.85 3,278.97 3,325.71 0.0M
2021-05-18 3,357.82 3,371.36 3,337.89 3,338.60 0.0M
2021-05-17 3,364.48 3,364.97 3,338.34 3,357.51 0.0M
2021-05-14 3,302.58 3,372.74 3,302.58 3,364.44 0.0M
2021-05-13 3,269.02 3,317.88 3,269.02 3,302.22 0.0M
2021-05-12 3,356.42 3,356.42 3,265.34 3,268.63 0.0M
2021-05-11 3,381.04 3,381.04 3,317.13 3,356.39 0.0M
2021-05-10 3,410.32 3,420.71 3,380.74 3,380.95 0.0M
2021-05-07 3,366.02 3,411.80 3,366.02 3,410.09 0.0M
2021-05-06 3,369.83 3,369.83 3,331.46 3,365.79 0.0M
2021-05-05 3,376.45 3,391.74 3,359.14 3,369.61 0.0M
2021-05-04 3,396.49 3,396.49 3,342.22 3,376.34 0.0M
2021-05-03 3,396.48 3,416.31 3,394.01 3,396.49 0.0M
2021-04-30 3,428.13 3,428.13 3,390.44 3,396.48 0.0M
2021-04-29 3,417.81 3,440.37 3,401.19 3,427.84 0.0M
2021-04-28 3,422.90 3,426.73 3,412.79 3,417.54 0.0M
2021-04-27 3,423.69 3,428.85 3,413.98 3,422.79 0.0M
2021-04-26 3,403.97 3,427.79 3,403.97 3,423.69 0.0M
2021-04-23 3,357.71 3,412.22 3,357.71 3,403.97 0.0M
2021-04-22 3,371.74 3,395.52 3,348.97 3,357.38 0.0M
2021-04-21 3,327.98 3,372.60 3,317.33 3,371.74 0.0M
2021-04-20 3,354.66 3,355.41 3,313.47 3,327.98 0.0M
2021-04-19 3,380.10 3,380.10 3,342.14 3,354.55 0.0M
2021-04-16 3,377.56 3,393.59 3,372.66 3,380.10 0.0M
2021-04-15 3,343.29 3,378.68 3,343.29 3,377.54 0.0M
2021-04-14 3,346.04 3,371.44 3,340.31 3,343.29 0.0M
2021-04-13 3,337.67 3,350.70 3,327.62 3,345.95 0.0M
2021-04-12 3,335.42 3,339.23 3,321.90 3,337.67 0.0M
2021-04-09 3,321.73 3,335.94 3,314.63 3,335.42 0.0M
2021-04-08 3,305.53 3,323.57 3,300.69 3,321.63 0.0M
2021-04-07 3,324.13 3,325.77 3,298.09 3,305.23 0.0M
2021-04-06 3,310.06 3,331.56 3,304.20 3,324.09 0.0M
2021-04-05 3,287.70 3,313.41 3,287.70 3,310.02 0.0M
2021-04-01 3,240.17 3,288.22 3,240.17 3,287.66 0.0M
2021-03-31 3,227.11 3,261.13 3,227.11 3,240.16 0.0M
2021-03-30 3,219.16 3,232.13 3,203.11 3,226.79 0.0M
2021-03-29 3,247.41 3,247.41 3,201.58 3,217.98 0.0M
2021-03-26 3,197.65 3,249.05 3,189.82 3,247.41 0.0M
2021-03-25 3,172.29 3,204.10 3,130.34 3,197.53 0.0M
2021-03-24 3,204.44 3,226.80 3,172.16 3,172.18 0.0M
2021-03-23 3,254.18 3,254.18 3,194.35 3,204.44 0.0M
2021-03-22 3,240.78 3,265.80 3,236.18 3,254.13 0.0M
2021-03-19 3,231.17 3,257.14 3,211.38 3,240.73 0.0M
2021-03-18 3,286.38 3,286.38 3,225.20 3,231.17 0.0M
2021-03-17 3,270.01 3,292.05 3,238.73 3,286.37 0.0M
2021-03-16 3,302.02 3,306.47 3,256.79 3,269.80 0.0M
2021-03-15 3,264.68 3,302.30 3,260.44 3,301.78 0.0M
2021-03-12 3,251.67 3,265.14 3,226.32 3,264.61 0.0M
2021-03-11 3,201.29 3,262.89 3,201.29 3,250.79 0.0M
2021-03-10 3,177.06 3,217.46 3,177.06 3,201.01 0.0M
2021-03-09 3,139.09 3,197.89 3,139.09 3,177.04 0.0M
2021-03-08 3,144.54 3,186.31 3,137.81 3,138.59 0.0M
2021-03-05 3,088.13 3,151.13 3,018.73 3,144.54 0.0M
2021-03-04 3,155.17 3,159.73 3,039.93 3,087.82 0.0M
2021-03-03 3,210.48 3,211.75 3,154.52 3,154.86 0.0M
2021-03-02 3,241.07 3,245.03 3,209.18 3,210.20 0.0M
2021-03-01 3,165.47 3,252.17 3,165.47 3,241.01 0.0M
2021-02-26 3,164.51 3,195.76 3,130.12 3,165.26 0.0M
2021-02-25 3,259.76 3,265.20 3,150.54 3,164.00 0.0M
2021-02-24 3,226.41 3,265.06 3,209.94 3,259.47 0.0M
2021-02-23 3,224.85 3,234.74 3,142.14 3,226.38 0.0M
2021-02-22 3,263.33 3,263.33 3,223.86 3,224.84 0.0M
2021-02-19 3,228.16 3,273.33 3,228.16 3,263.29 0.0M
2021-02-18 3,243.16 3,243.16 3,203.92 3,227.66 0.0M
2021-02-17 3,259.41 3,259.41 3,214.51 3,243.05 0.0M
2021-02-16 3,265.35 3,282.75 3,249.52 3,259.17 0.0M
2021-02-12 3,242.67 3,266.11 3,230.84 3,265.15 0.0M
2021-02-11 3,232.49 3,248.59 3,214.87 3,242.50 0.0M
2021-02-10 3,215.99 3,248.81 3,206.39 3,232.03 0.0M
2021-02-09 3,204.72 3,223.73 3,201.58 3,215.73 0.0M
2021-02-08 3,180.68 3,209.46 3,180.68 3,209.33 0.0M
2021-02-05 3,151.73 3,181.26 3,151.73 3,180.48 0.0M
2021-02-04 3,108.71 3,152.59 3,108.59 3,151.64 0.0M
2021-02-03 3,107.71 3,115.98 3,091.74 3,108.45 0.0M
2021-02-02 3,060.29 3,117.94 3,060.29 3,107.71 0.0M
2021-02-01 3,007.33 3,064.15 3,007.33 3,060.12 0.0M
2021-01-29 3,052.55 3,053.94 2,985.86 3,007.28 0.0M
2021-01-28 3,009.86 3,075.36 3,009.80 3,052.21 0.0M
2021-01-27 3,090.36 3,090.36 2,999.83 3,009.60 0.0M
2021-01-26 3,120.26 3,133.93 3,090.14 3,090.34 0.0M
2021-01-25 3,122.74 3,137.37 3,081.86 3,120.18 0.0M
2021-01-22 3,128.49 3,128.49 3,105.91 3,122.74 0.0M
2021-01-21 3,148.23 3,151.45 3,125.24 3,128.49 0.0M
2021-01-20 3,120.31 3,152.29 3,120.31 3,148.23 0.0M
2021-01-19 3,102.79 3,126.83 3,102.79 3,120.31 0.0M
2021-01-15 3,122.31 3,122.31 3,073.98 3,102.75 0.0M
2021-01-14 3,119.74 3,139.21 3,119.41 3,122.31 0.0M
2021-01-13 3,130.15 3,132.99 3,112.85 3,119.68 0.0M
2021-01-12 3,105.19 3,133.02 3,105.19 3,130.15 0.0M
2021-01-11 3,112.50 3,117.24 3,076.24 3,105.19 0.0M
2021-01-08 3,100.64 3,126.44 3,079.54 3,112.50 0.0M
2021-01-07 3,050.70 3,104.99 3,050.70 3,100.53 0.0M
2021-01-06 3,002.86 3,073.17 3,000.15 3,050.55 0.0M
2021-01-05 2,974.09 3,007.34 2,971.28 3,002.85 0.0M
2021-01-04 3,023.22 3,038.57 2,949.56 2,974.09 0.0M