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
2022-12-30 3,076.31 3,076.31 3,032.75 3,061.22 0.0M
2022-12-29 3,018.41 3,082.07 3,018.41 3,075.68 0.0M
2022-12-28 3,059.18 3,068.25 3,015.50 3,017.21 0.0M
2022-12-27 3,063.27 3,068.89 3,044.18 3,059.18 0.0M
2022-12-23 3,044.39 3,063.23 3,027.27 3,063.16 0.0M
2022-12-22 3,084.00 3,084.00 2,994.72 3,044.35 0.0M
2022-12-21 3,037.74 3,091.39 3,037.74 3,084.00 0.0M
2022-12-20 3,031.32 3,048.21 3,016.22 3,037.46 0.0M
2022-12-19 3,064.81 3,065.42 3,018.44 3,031.19 0.0M
2022-12-16 3,101.59 3,101.59 3,042.10 3,064.70 0.0M
2022-12-15 3,177.02 3,177.02 3,094.40 3,101.25 0.0M
2022-12-14 3,200.05 3,220.78 3,159.34 3,176.49 0.0M
2022-12-13 3,173.12 3,261.42 3,173.12 3,199.35 0.0M
2022-12-12 3,123.33 3,172.98 3,123.00 3,172.92 0.0M
2022-12-09 3,147.74 3,153.25 3,122.44 3,123.24 0.0M
2022-12-08 3,124.34 3,164.45 3,124.34 3,147.18 0.0M
2022-12-07 3,126.20 3,145.94 3,117.21 3,123.88 0.0M
2022-12-06 3,165.15 3,166.17 3,104.65 3,126.05 0.0M
2022-12-05 3,238.82 3,238.82 3,156.28 3,164.98 0.0M
2022-12-02 3,243.84 3,247.36 3,201.03 3,238.82 0.0M
2022-12-01 3,234.62 3,265.14 3,228.79 3,243.84 0.0M
2022-11-30 3,143.94 3,234.36 3,128.27 3,234.29 0.0M
2022-11-29 3,136.42 3,155.20 3,132.90 3,143.03 0.0M
2022-11-28 3,192.03 3,192.03 3,130.46 3,136.30 0.0M
2022-11-25 3,184.56 3,194.50 3,184.31 3,191.93 0.0M
2022-11-23 3,166.40 3,189.07 3,162.81 3,184.35 0.0M
2022-11-22 3,126.99 3,167.43 3,126.99 3,166.33 0.0M
2022-11-21 3,135.36 3,135.36 3,109.50 3,126.77 0.0M
2022-11-18 3,112.44 3,146.99 3,108.11 3,135.16 0.0M
2022-11-17 3,141.55 3,141.55 3,079.97 3,112.30 0.0M
2022-11-16 3,182.54 3,182.54 3,136.24 3,140.95 0.0M
2022-11-15 3,144.63 3,199.55 3,144.63 3,181.79 0.0M
2022-11-14 3,184.83 3,192.71 3,144.12 3,144.32 0.0M
2022-11-11 3,155.34 3,196.15 3,155.34 3,184.41 0.0M
2022-11-10 2,976.59 3,158.55 2,976.59 3,155.34 0.0M
2022-11-09 3,036.71 3,036.71 2,972.02 2,976.13 0.0M
2022-11-08 3,017.45 3,064.95 3,004.40 3,036.43 0.0M
2022-11-07 2,999.49 3,021.07 2,988.12 3,017.43 0.0M
2022-11-04 2,967.11 3,021.69 2,953.03 2,999.31 0.0M
2022-11-03 2,971.72 2,989.55 2,926.46 2,966.75 0.0M
2022-11-02 3,056.75 3,077.80 2,971.27 2,971.62 0.0M
2022-11-01 3,046.93 3,087.53 3,046.08 3,056.66 0.0M
2022-10-31 3,059.51 3,065.89 3,037.49 3,046.81 0.0M
2022-10-28 2,996.52 3,060.98 2,994.44 3,059.01 0.0M
2022-10-27 2,990.19 3,033.95 2,990.19 2,996.37 0.0M
2022-10-26 2,988.25 3,029.98 2,984.89 2,990.12 0.0M
2022-10-25 2,917.22 2,990.28 2,917.22 2,988.13 0.0M
2022-10-24 2,891.41 2,924.65 2,877.97 2,917.15 0.0M
2022-10-21 2,833.62 2,894.60 2,812.55 2,891.41 0.0M
2022-10-20 2,861.84 2,892.73 2,825.76 2,833.62 0.0M
2022-10-19 2,904.29 2,904.29 2,842.09 2,861.83 0.0M
2022-10-18 2,861.26 2,935.23 2,861.26 2,904.29 0.0M
2022-10-17 2,784.00 2,874.79 2,784.00 2,861.26 0.0M
2022-10-14 2,866.58 2,899.45 2,781.23 2,784.00 0.0M
2022-10-13 2,827.69 2,880.11 2,822.64 2,866.54 0.0M
2022-10-12 2,825.73 2,827.98 2,805.56 2,808.69 0.0M
2022-10-11 2,844.02 2,865.94 2,802.94 2,825.67 0.0M
2022-10-10 2,869.77 2,882.17 2,827.79 2,844.02 0.0M
2022-10-07 2,949.72 2,949.72 2,854.16 2,869.77 0.0M
2022-10-06 2,979.54 2,992.20 2,944.95 2,949.61 0.0M
2022-10-05 2,996.03 2,997.63 2,934.15 2,979.37 0.0M
2022-10-04 2,890.61 2,996.26 2,890.61 2,995.99 0.0M
2022-10-03 2,807.81 2,905.80 2,807.81 2,890.59 0.0M
2022-09-30 2,830.21 2,866.97 2,806.18 2,807.77 0.0M
2022-09-29 2,891.03 2,891.03 2,809.05 2,829.76 0.0M
2022-09-28 2,819.81 2,902.46 2,819.81 2,889.74 0.0M
2022-09-27 2,824.89 2,872.51 2,802.54 2,819.81 0.0M
2022-09-26 2,870.75 2,886.99 2,818.09 2,824.89 0.0M
2022-09-23 2,921.47 2,921.47 2,832.09 2,870.75 0.0M
2022-09-22 2,977.73 2,977.73 2,919.20 2,921.23 0.0M
2022-09-21 3,024.48 3,069.62 2,977.43 2,977.62 0.0M
2022-09-20 3,077.09 3,077.09 3,006.19 3,024.27 0.0M
2022-09-19 3,053.60 3,078.29 3,025.78 3,076.93 0.0M
2022-09-16 3,094.45 3,094.45 3,027.73 3,053.45 0.0M
2022-09-15 3,127.75 3,145.78 3,085.98 3,094.21 0.0M
2022-09-14 3,128.29 3,139.45 3,101.42 3,127.41 0.0M
2022-09-13 3,253.22 3,253.22 3,118.73 3,127.48 0.0M
2022-09-12 3,224.94 3,257.52 3,224.94 3,253.17 0.0M
2022-09-09 3,172.49 3,232.53 3,172.49 3,224.94 0.0M
2022-09-08 3,142.12 3,172.15 3,112.76 3,171.77 0.0M
2022-09-07 3,070.65 3,146.71 3,068.29 3,141.66 0.0M
2022-09-06 3,080.23 3,092.06 3,051.34 3,070.56 0.0M
2022-09-02 3,100.13 3,146.25 3,067.66 3,080.04 0.0M
2022-09-01 3,115.52 3,115.52 3,051.23 3,100.05 0.0M
2022-08-31 3,135.83 3,157.74 3,111.90 3,115.16 0.0M
2022-08-30 3,170.31 3,180.60 3,121.69 3,135.13 0.0M
2022-08-29 3,191.97 3,197.84 3,160.47 3,170.06 0.0M
2022-08-26 3,300.60 3,303.19 3,191.74 3,191.74 0.0M
2022-08-25 3,249.58 3,301.10 3,249.39 3,300.44 0.0M
2022-08-24 3,229.75 3,260.37 3,227.49 3,249.50 0.0M
2022-08-23 3,231.75 3,258.96 3,225.76 3,229.53 0.0M
2022-08-22 3,300.59 3,300.59 3,226.73 3,231.63 0.0M
2022-08-19 3,351.04 3,351.04 3,291.66 3,300.45 0.0M
2022-08-18 3,342.66 3,356.88 3,337.38 3,350.91 0.0M
2022-08-17 3,382.15 3,382.15 3,324.65 3,342.42 0.0M
2022-08-16 3,377.69 3,396.79 3,357.05 3,381.82 0.0M
2022-08-15 3,374.64 3,381.19 3,350.08 3,377.38 0.0M
2022-08-12 3,318.14 3,375.03 3,318.14 3,374.38 0.0M
2022-08-11 3,311.17 3,364.77 3,311.17 3,317.64 0.0M
2022-08-10 3,226.57 3,312.87 3,226.57 3,310.82 0.0M
2022-08-09 3,250.00 3,250.00 3,216.89 3,226.41 0.0M
2022-08-08 3,234.36 3,282.04 3,234.36 3,249.99 0.0M
2022-08-05 3,217.69 3,234.92 3,188.53 3,234.10 0.0M
2022-08-04 3,225.09 3,225.37 3,209.62 3,217.44 0.0M
2022-08-03 3,191.84 3,232.08 3,190.52 3,224.87 0.0M
2022-08-02 3,200.97 3,229.42 3,180.84 3,191.70 0.0M
2022-08-01 3,210.60 3,214.46 3,173.26 3,200.87 0.0M
2022-07-29 3,178.61 3,216.11 3,168.34 3,210.49 0.0M
2022-07-28 3,125.24 3,180.30 3,108.32 3,178.11 0.0M
2022-07-27 3,051.14 3,135.47 3,051.14 3,125.12 0.0M
2022-07-26 3,082.36 3,082.36 3,042.60 3,051.12 0.0M
2022-07-25 3,074.05 3,087.01 3,057.74 3,082.19 0.0M
2022-07-22 3,106.93 3,121.06 3,056.95 3,074.04 0.0M
2022-07-21 3,081.82 3,107.02 3,054.73 3,106.89 0.0M
2022-07-20 3,051.24 3,089.91 3,045.26 3,081.82 0.0M
2022-07-19 2,962.35 3,054.33 2,962.35 3,051.24 0.0M
2022-07-18 2,971.89 3,006.66 2,953.13 2,962.34 0.0M
2022-07-15 2,912.96 2,972.02 2,912.96 2,971.89 0.0M
2022-07-14 2,940.24 2,940.24 2,873.46 2,912.96 0.0M
2022-07-13 2,956.05 2,958.30 2,905.38 2,940.17 0.0M
2022-07-12 2,978.11 2,995.59 2,941.92 2,956.05 0.0M
2022-07-11 3,012.26 3,012.26 2,973.28 2,978.11 0.0M
2022-07-08 3,022.15 3,032.13 2,990.50 3,012.26 0.0M
2022-07-07 2,970.19 3,028.54 2,970.19 3,021.99 0.0M
2022-07-06 2,971.56 2,989.34 2,942.67 2,970.04 0.0M
2022-07-05 2,969.17 2,971.82 2,894.58 2,971.47 0.0M
2022-07-01 2,929.21 2,973.53 2,911.35 2,969.13 0.0M
2022-06-30 2,953.31 2,957.67 2,893.93 2,929.07 0.0M
2022-06-29 2,972.10 2,972.82 2,934.98 2,952.93 0.0M
2022-06-28 3,022.15 3,061.99 2,969.18 2,971.04 0.0M
2022-06-27 3,022.02 3,039.69 3,001.17 3,022.15 0.0M
2022-06-24 2,929.41 3,022.41 2,929.41 3,022.02 0.0M
2022-06-23 2,893.91 2,934.90 2,887.49 2,929.24 0.0M
2022-06-22 2,894.29 2,920.72 2,852.29 2,893.74 0.0M
2022-06-21 2,839.54 2,912.90 2,839.54 2,894.07 0.0M
2022-06-17 2,822.75 2,862.80 2,802.91 2,839.50 0.0M
2022-06-16 2,942.66 2,942.66 2,805.24 2,822.60 0.0M
2022-06-15 2,908.05 2,980.57 2,893.96 2,942.31 0.0M
2022-06-14 2,921.23 2,948.80 2,883.91 2,907.90 0.0M
2022-06-13 3,062.50 3,062.50 2,907.89 2,920.43 0.0M
2022-06-10 3,156.89 3,156.89 3,060.36 3,062.38 0.0M
2022-06-09 3,235.11 3,235.11 3,156.33 3,156.38 0.0M
2022-06-08 3,282.37 3,282.37 3,229.44 3,234.57 0.0M
2022-06-07 3,241.23 3,284.25 3,210.94 3,282.21 0.0M
2022-06-06 3,231.01 3,264.65 3,231.01 3,241.12 0.0M
2022-06-03 3,273.01 3,273.01 3,222.55 3,230.79 0.0M
2022-06-02 3,200.44 3,273.28 3,196.73 3,272.98 0.0M
2022-06-01 3,233.17 3,256.65 3,169.86 3,200.09 0.0M
2022-05-31 3,276.34 3,276.34 3,220.81 3,233.07 0.0M
2022-05-27 3,188.79 3,275.69 3,188.79 3,275.65 0.0M
2022-05-26 3,116.83 3,201.20 3,116.83 3,188.24 0.0M
2022-05-25 3,073.68 3,129.48 3,063.83 3,116.56 0.0M
2022-05-24 3,114.90 3,114.90 3,025.68 3,073.56 0.0M
2022-05-23 3,079.60 3,124.06 3,070.49 3,114.74 0.0M
2022-05-20 3,074.40 3,109.98 3,006.51 3,079.35 0.0M
2022-05-19 3,058.05 3,109.37 3,033.16 3,074.25 0.0M
2022-05-18 3,181.82 3,181.82 3,047.35 3,057.77 0.0M
2022-05-17 3,116.94 3,181.66 3,116.94 3,181.53 0.0M
2022-05-16 3,143.14 3,144.20 3,109.92 3,116.57 0.0M
2022-05-13 3,049.84 3,155.70 3,049.84 3,143.14 0.0M
2022-05-12 3,028.60 3,075.09 2,996.48 3,049.60 0.0M
2022-05-11 3,076.03 3,127.61 3,024.68 3,028.23 0.0M
2022-05-10 3,077.59 3,134.30 3,027.38 3,075.72 0.0M
2022-05-09 3,206.17 3,206.17 3,066.09 3,077.53 0.0M
2022-05-06 3,250.85 3,250.85 3,161.18 3,206.00 0.0M
2022-05-05 3,367.80 3,367.80 3,219.36 3,250.62 0.0M
2022-05-04 3,279.67 3,372.00 3,246.20 3,367.60 0.0M
2022-05-03 3,258.61 3,298.46 3,257.36 3,279.57 0.0M
2022-05-02 3,243.37 3,275.24 3,188.76 3,258.60 0.0M
2022-04-29 3,352.12 3,362.35 3,239.03 3,243.27 0.0M
2022-04-28 3,291.92 3,365.61 3,269.32 3,351.68 0.0M
2022-04-27 3,289.39 3,331.41 3,275.57 3,291.62 0.0M
2022-04-26 3,377.39 3,377.39 3,289.16 3,289.32 0.0M
2022-04-25 3,362.67 3,380.06 3,305.91 3,377.23 0.0M
2022-04-22 3,453.63 3,453.63 3,360.86 3,362.61 0.0M
2022-04-21 3,521.28 3,557.54 3,447.28 3,453.63 0.0M
2022-04-20 3,508.87 3,541.95 3,508.58 3,521.28 0.0M
2022-04-19 3,439.20 3,514.94 3,439.20 3,508.87 0.0M
2022-04-18 3,454.13 3,455.52 3,423.81 3,439.19 0.0M
2022-04-14 3,490.67 3,504.99 3,453.26 3,454.13 0.0M
2022-04-13 3,439.79 3,494.20 3,439.32 3,490.67 0.0M
2022-04-12 3,452.43 3,504.00 3,429.54 3,439.73 0.0M
2022-04-11 3,488.49 3,489.08 3,448.95 3,452.43 0.0M
2022-04-08 3,488.47 3,511.87 3,470.34 3,488.49 0.0M
2022-04-07 3,483.91 3,503.21 3,444.01 3,488.31 0.0M
2022-04-06 3,514.79 3,514.79 3,456.05 3,483.76 0.0M
2022-04-05 3,564.04 3,574.19 3,506.14 3,514.75 0.0M
2022-04-04 3,545.20 3,567.39 3,543.48 3,564.00 0.0M
2022-04-01 3,526.99 3,552.48 3,517.08 3,545.20 0.0M
2022-03-31 3,573.20 3,586.07 3,526.95 3,526.95 0.0M
2022-03-30 3,609.68 3,609.68 3,557.94 3,572.86 0.0M
2022-03-29 3,540.74 3,614.45 3,540.74 3,608.51 0.0M
2022-03-28 3,523.04 3,540.73 3,494.71 3,540.72 0.0M
2022-03-25 3,512.00 3,523.19 3,490.40 3,523.01 0.0M
2022-03-24 3,466.19 3,511.94 3,466.19 3,511.85 0.0M
2022-03-23 3,511.27 3,511.27 3,465.29 3,466.07 0.0M
2022-03-22 3,476.60 3,520.35 3,475.52 3,511.11 0.0M
2022-03-21 3,490.93 3,503.19 3,450.80 3,476.60 0.0M
2022-03-18 3,446.33 3,493.68 3,436.47 3,490.77 0.0M
2022-03-17 3,391.52 3,446.39 3,371.89 3,446.25 0.0M
2022-03-16 3,305.89 3,391.78 3,305.89 3,391.28 0.0M
2022-03-15 3,249.37 3,310.59 3,249.37 3,305.73 0.0M
2022-03-14 3,280.98 3,306.30 3,235.18 3,249.31 0.0M
2022-03-11 3,331.58 3,355.51 3,278.78 3,280.17 0.0M
2022-03-10 3,342.58 3,342.58 3,290.25 3,331.18 0.0M
2022-03-09 3,258.34 3,360.47 3,258.34 3,342.16 0.0M
2022-03-08 3,271.27 3,332.03 3,249.87 3,257.76 0.0M
2022-03-07 3,384.80 3,385.42 3,270.95 3,271.18 0.0M
2022-03-04 3,415.69 3,415.69 3,344.44 3,384.62 0.0M
2022-03-03 3,443.03 3,462.33 3,394.19 3,415.44 0.0M
2022-03-02 3,373.68 3,455.12 3,373.68 3,442.80 0.0M
2022-03-01 3,434.66 3,439.52 3,354.16 3,373.53 0.0M
2022-02-28 3,448.05 3,454.30 3,393.37 3,434.48 0.0M
2022-02-25 3,361.56 3,447.44 3,355.94 3,447.26 0.0M
2022-02-24 3,291.96 3,367.65 3,212.13 3,361.16 0.0M
2022-02-23 3,360.98 3,391.82 3,288.56 3,291.76 0.0M
2022-02-22 3,397.87 3,409.75 3,337.41 3,360.91 0.0M
2022-02-18 3,424.75 3,440.93 3,383.83 3,397.82 0.0M
2022-02-17 3,507.18 3,507.18 3,419.29 3,424.40 0.0M
2022-02-16 3,504.65 3,516.53 3,471.23 3,506.86 0.0M
2022-02-15 3,436.90 3,507.95 3,436.90 3,504.45 0.0M
2022-02-14 3,467.10 3,482.04 3,416.59 3,436.61 0.0M
2022-02-11 3,525.56 3,550.87 3,451.55 3,466.94 0.0M
2022-02-10 3,584.32 3,605.41 3,507.08 3,525.27 0.0M
2022-02-09 3,507.56 3,585.06 3,507.56 3,583.91 0.0M
2022-02-08 3,470.82 3,513.59 3,457.58 3,507.45 0.0M
2022-02-07 3,465.18 3,499.24 3,463.93 3,470.80 0.0M
2022-02-04 3,445.55 3,493.98 3,421.17 3,464.96 0.0M
2022-02-03 3,514.25 3,514.25 3,440.97 3,445.29 0.0M
2022-02-02 3,498.98 3,518.57 3,484.32 3,514.23 0.0M
2022-02-01 3,468.88 3,501.90 3,438.49 3,498.78 0.0M
2022-01-31 3,379.69 3,469.57 3,373.01 3,468.79 0.0M
2022-01-28 3,311.26 3,379.78 3,274.16 3,379.47 0.0M
2022-01-27 3,339.95 3,407.70 3,296.23 3,310.84 0.0M
2022-01-26 3,366.49 3,437.51 3,309.02 3,339.91 0.0M
2022-01-25 3,428.07 3,428.07 3,320.38 3,366.42 0.0M
2022-01-24 3,390.47 3,433.40 3,266.13 3,428.00 0.0M
2022-01-21 3,450.55 3,464.30 3,386.10 3,390.47 0.0M
2022-01-20 3,494.02 3,557.44 3,446.64 3,450.55 0.0M
2022-01-19 3,531.17 3,556.60 3,492.85 3,494.01 0.0M
2022-01-18 3,606.12 3,606.12 3,524.83 3,531.17 0.0M
2022-01-14 3,617.85 3,617.85 3,557.37 3,606.08 0.0M
2022-01-13 3,665.49 3,681.20 3,611.75 3,617.82 0.0M
2022-01-12 3,664.14 3,692.25 3,647.99 3,665.43 0.0M
2022-01-11 3,622.80 3,665.69 3,604.85 3,664.14 0.0M
2022-01-10 3,635.35 3,635.35 3,551.56 3,622.80 0.0M
2022-01-07 3,660.41 3,676.53 3,633.81 3,635.35 0.0M
2022-01-06 3,648.05 3,684.41 3,624.93 3,660.26 0.0M
2022-01-05 3,743.36 3,743.71 3,647.76 3,647.98 0.0M
2022-01-04 3,744.37 3,764.70 3,719.36 3,743.32 0.0M
2022-01-03 3,764.64 3,777.90 3,723.23 3,744.37 0.0M