CRSP US Small Cap TR (CRSPSCT)

CRSPSCT
🏛️ Vereinigte Staaten →
4,027.60
Letzte Aktualisierung: 2025-09-29
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 3,396.03 3,408.82 3,390.23 3,393.66 0.0M
2021-12-30 3,395.70 3,423.95 3,393.58 3,395.31 0.0M
2021-12-29 3,387.82 3,398.54 3,378.32 3,394.60 0.0M
2021-12-28 3,398.53 3,419.80 3,384.16 3,387.66 0.0M
2021-12-27 3,363.31 3,398.86 3,352.33 3,398.48 0.0M
2021-12-23 3,337.47 3,371.80 3,337.47 3,363.23 0.0M
2021-12-22 3,310.19 3,338.24 3,305.35 3,337.42 0.0M
2021-12-21 3,215.80 3,310.31 3,215.80 3,309.99 0.0M
2021-12-20 3,273.04 3,273.04 3,175.94 3,215.78 0.0M
2021-12-17 3,260.75 3,294.05 3,218.50 3,272.99 0.0M
2021-12-16 3,308.24 3,335.66 3,249.19 3,260.59 0.0M
2021-12-15 3,268.10 3,312.66 3,228.15 3,308.03 0.0M
2021-12-14 3,293.09 3,306.32 3,257.04 3,267.94 0.0M
2021-12-13 3,329.42 3,330.21 3,277.99 3,292.45 0.0M
2021-12-10 3,335.41 3,361.41 3,308.22 3,329.41 0.0M
2021-12-09 3,396.89 3,396.89 3,335.35 3,335.40 0.0M
2021-12-08 3,374.87 3,403.02 3,367.31 3,396.47 0.0M
2021-12-07 3,303.50 3,400.84 3,303.50 3,374.55 0.0M
2021-12-06 3,242.49 3,326.18 3,242.31 3,303.40 0.0M
2021-12-03 3,295.37 3,310.41 3,218.77 3,242.40 0.0M
2021-12-02 3,211.98 3,304.88 3,211.98 3,295.25 0.0M
2021-12-01 3,279.03 3,356.11 3,211.41 3,211.67 0.0M
2021-11-30 3,359.06 3,359.06 3,262.33 3,278.90 0.0M
2021-11-29 3,354.45 3,400.19 3,338.12 3,358.66 0.0M
2021-11-26 3,459.63 3,459.63 3,321.17 3,354.16 0.0M
2021-11-24 3,453.63 3,463.63 3,422.73 3,459.44 0.0M
2021-11-23 3,459.94 3,475.09 3,421.97 3,453.50 0.0M
2021-11-22 3,468.85 3,501.27 3,459.81 3,459.87 0.0M
2021-11-19 3,496.32 3,496.32 3,466.42 3,468.78 0.0M
2021-11-18 3,515.45 3,526.28 3,477.19 3,496.14 0.0M
2021-11-17 3,549.28 3,549.28 3,500.93 3,515.22 0.0M
2021-11-16 3,543.49 3,559.03 3,531.77 3,549.22 0.0M
2021-11-15 3,548.05 3,562.27 3,535.67 3,543.39 0.0M
2021-11-12 3,538.24 3,551.63 3,536.77 3,547.48 0.0M
2021-11-11 3,514.63 3,546.72 3,514.63 3,537.78 0.0M
2021-11-10 3,565.62 3,565.62 3,500.38 3,514.63 0.0M
2021-11-09 3,573.64 3,579.81 3,548.07 3,565.40 0.0M
2021-11-08 3,565.64 3,590.81 3,565.64 3,573.31 0.0M
2021-11-05 3,532.30 3,582.76 3,532.30 3,565.47 0.0M
2021-11-04 3,543.53 3,565.94 3,524.01 3,532.06 0.0M
2021-11-03 3,499.91 3,553.56 3,492.04 3,543.30 0.0M
2021-11-02 3,501.14 3,503.80 3,483.17 3,499.88 0.0M
2021-11-01 3,427.62 3,501.97 3,427.62 3,501.12 0.0M
2021-10-29 3,432.59 3,440.66 3,415.75 3,427.52 0.0M
2021-10-28 3,374.00 3,432.66 3,374.00 3,432.42 0.0M
2021-10-27 3,435.67 3,435.67 3,373.68 3,373.70 0.0M
2021-10-26 3,459.94 3,472.15 3,435.59 3,435.67 0.0M
2021-10-25 3,437.92 3,468.98 3,437.92 3,459.87 0.0M
2021-10-22 3,437.19 3,453.93 3,420.82 3,437.92 0.0M
2021-10-21 3,425.70 3,440.41 3,416.21 3,437.15 0.0M
2021-10-20 3,403.13 3,432.25 3,400.92 3,425.54 0.0M
2021-10-19 3,390.51 3,414.47 3,390.51 3,403.11 0.0M
2021-10-18 3,383.47 3,395.66 3,367.90 3,390.50 0.0M
2021-10-15 3,386.91 3,420.55 3,383.46 3,383.46 0.0M
2021-10-14 3,332.65 3,388.93 3,332.65 3,386.85 0.0M
2021-10-13 3,319.10 3,335.99 3,300.76 3,332.41 0.0M
2021-10-12 3,300.96 3,330.40 3,300.96 3,319.09 0.0M
2021-10-11 3,318.19 3,345.16 3,300.89 3,300.89 0.0M
2021-10-08 3,337.82 3,349.01 3,318.10 3,318.19 0.0M
2021-10-07 3,292.65 3,359.71 3,292.65 3,337.68 0.0M
2021-10-06 3,300.30 3,300.30 3,246.43 3,292.55 0.0M
2021-10-05 3,286.28 3,326.47 3,286.28 3,300.28 0.0M
2021-10-04 3,317.92 3,322.87 3,277.06 3,286.21 0.0M
2021-10-01 3,267.33 3,333.90 3,254.98 3,317.81 0.0M
2021-09-30 3,311.08 3,326.23 3,267.01 3,267.12 0.0M
2021-09-29 3,314.79 3,330.57 3,308.13 3,310.88 0.0M
2021-09-28 3,379.53 3,379.53 3,311.23 3,313.73 0.0M
2021-09-27 3,349.50 3,395.43 3,349.50 3,379.52 0.0M
2021-09-24 3,359.13 3,363.14 3,334.43 3,349.49 0.0M
2021-09-23 3,306.05 3,372.79 3,306.05 3,359.10 0.0M
2021-09-22 3,261.37 3,327.31 3,261.37 3,305.77 0.0M
2021-09-21 3,261.95 3,287.97 3,244.33 3,261.33 0.0M
2021-09-20 3,325.02 3,325.02 3,222.07 3,261.89 0.0M
2021-09-17 3,333.82 3,342.60 3,309.95 3,325.01 0.0M
2021-09-16 3,334.38 3,347.98 3,315.75 3,333.68 0.0M
2021-09-15 3,298.31 3,336.42 3,294.84 3,334.29 0.0M
2021-09-14 3,333.02 3,344.67 3,290.40 3,298.04 0.0M
2021-09-13 3,315.27 3,339.39 3,305.39 3,332.39 0.0M
2021-09-10 3,346.81 3,364.44 3,315.13 3,315.26 0.0M
2021-09-09 3,352.73 3,376.54 3,344.06 3,346.76 0.0M
2021-09-08 3,376.61 3,376.61 3,337.62 3,352.30 0.0M
2021-09-07 3,406.53 3,407.53 3,376.40 3,376.47 0.0M
2021-09-03 3,416.06 3,416.47 3,398.11 3,406.44 0.0M
2021-09-02 3,389.00 3,423.23 3,389.00 3,415.94 0.0M
2021-09-01 3,372.09 3,399.25 3,362.10 3,388.81 0.0M
2021-08-31 3,374.62 3,378.98 3,361.78 3,372.04 0.0M
2021-08-30 3,383.14 3,394.80 3,370.04 3,374.23 0.0M
2021-08-27 3,310.86 3,389.75 3,310.71 3,382.87 0.0M
2021-08-26 3,342.09 3,345.99 3,307.88 3,310.78 0.0M
2021-08-25 3,323.17 3,355.69 3,319.82 3,341.97 0.0M
2021-08-24 3,289.35 3,326.70 3,289.35 3,323.14 0.0M
2021-08-23 3,244.98 3,293.31 3,244.98 3,289.31 0.0M
2021-08-20 3,203.09 3,246.71 3,199.40 3,244.91 0.0M
2021-08-19 3,234.49 3,234.49 3,187.06 3,202.92 0.0M
2021-08-18 3,261.97 3,276.01 3,233.40 3,234.31 0.0M
2021-08-17 3,301.75 3,301.75 3,230.04 3,261.77 0.0M
2021-08-16 3,324.07 3,324.07 3,282.63 3,301.66 0.0M
2021-08-13 3,339.45 3,340.89 3,320.65 3,323.92 0.0M
2021-08-12 3,343.34 3,345.23 3,323.50 3,339.05 0.0M
2021-08-11 3,323.04 3,343.15 3,307.81 3,342.97 0.0M
2021-08-10 3,316.12 3,333.87 3,311.72 3,322.84 0.0M
2021-08-09 3,327.86 3,328.21 3,304.86 3,316.05 0.0M
2021-08-06 3,319.41 3,345.04 3,317.19 3,327.68 0.0M
2021-08-05 3,279.52 3,320.95 3,279.52 3,319.20 0.0M
2021-08-04 3,309.57 3,312.00 3,279.14 3,279.34 0.0M
2021-08-03 3,293.31 3,309.50 3,265.05 3,309.48 0.0M
2021-08-02 3,306.76 3,350.39 3,290.60 3,293.25 0.0M
2021-07-30 3,316.97 3,337.38 3,300.53 3,306.72 0.0M
2021-07-29 3,291.85 3,339.74 3,291.85 3,316.73 0.0M
2021-07-28 3,260.41 3,307.18 3,250.12 3,291.52 0.0M
2021-07-27 3,285.66 3,285.66 3,234.97 3,260.41 0.0M
2021-07-26 3,279.26 3,298.72 3,275.33 3,285.60 0.0M
2021-07-23 3,257.95 3,280.86 3,250.37 3,279.26 0.0M
2021-07-22 3,290.46 3,290.46 3,245.22 3,257.91 0.0M
2021-07-21 3,241.54 3,294.11 3,241.54 3,290.37 0.0M
2021-07-20 3,153.98 3,255.59 3,153.98 3,241.52 0.0M
2021-07-19 3,205.06 3,205.06 3,123.02 3,153.98 0.0M
2021-07-16 3,241.17 3,262.47 3,201.51 3,205.06 0.0M
2021-07-15 3,259.14 3,259.17 3,213.14 3,241.15 0.0M
2021-07-14 3,295.29 3,321.18 3,256.21 3,257.66 0.0M
2021-07-13 3,349.73 3,349.73 3,294.67 3,295.09 0.0M
2021-07-12 3,346.58 3,352.60 3,326.19 3,349.69 0.0M
2021-07-09 3,277.23 3,346.85 3,277.23 3,346.54 0.0M
2021-07-08 3,314.13 3,314.13 3,233.53 3,277.08 0.0M
2021-07-07 3,329.26 3,339.34 3,287.15 3,314.06 0.0M
2021-07-06 3,365.39 3,365.64 3,304.86 3,329.26 0.0M
2021-07-02 3,378.62 3,385.01 3,357.94 3,365.35 0.0M
2021-07-01 3,355.27 3,385.71 3,355.27 3,378.48 0.0M
2021-06-30 3,354.07 3,361.43 3,342.52 3,355.13 0.0M
2021-06-29 3,363.86 3,379.12 3,349.68 3,353.88 0.0M
2021-06-28 3,387.18 3,394.64 3,345.52 3,362.81 0.0M
2021-06-25 3,363.31 3,394.30 3,363.31 3,387.12 0.0M
2021-06-24 3,331.11 3,365.33 3,331.11 3,363.29 0.0M
2021-06-23 3,324.03 3,345.87 3,324.03 3,330.91 0.0M
2021-06-22 3,316.42 3,330.63 3,294.53 3,323.91 0.0M
2021-06-21 3,247.90 3,320.00 3,247.90 3,316.39 0.0M
2021-06-18 3,304.69 3,304.69 3,241.74 3,247.80 0.0M
2021-06-17 3,344.68 3,346.98 3,275.30 3,304.61 0.0M
2021-06-16 3,356.80 3,360.27 3,325.05 3,344.56 0.0M
2021-06-15 3,366.03 3,368.51 3,335.06 3,356.66 0.0M
2021-06-14 3,384.50 3,396.04 3,357.19 3,365.84 0.0M
2021-06-11 3,355.71 3,383.96 3,355.71 3,383.95 0.0M
2021-06-10 3,362.91 3,383.24 3,346.55 3,355.65 0.0M
2021-06-09 3,387.51 3,395.62 3,362.43 3,362.61 0.0M
2021-06-08 3,351.29 3,392.77 3,349.20 3,387.33 0.0M
2021-06-07 3,327.22 3,353.71 3,327.22 3,351.20 0.0M
2021-06-04 3,313.81 3,335.87 3,312.95 3,327.17 0.0M
2021-06-03 3,338.60 3,338.60 3,287.71 3,313.75 0.0M
2021-06-02 3,335.67 3,345.30 3,323.72 3,338.36 0.0M
2021-06-01 3,307.76 3,338.33 3,307.76 3,335.64 0.0M
2021-05-28 3,308.79 3,322.95 3,300.17 3,307.73 0.0M
2021-05-27 3,279.82 3,313.73 3,279.82 3,308.39 0.0M
2021-05-26 3,237.05 3,281.76 3,237.05 3,279.41 0.0M
2021-05-25 3,259.39 3,284.56 3,235.37 3,236.99 0.0M
2021-05-24 3,239.40 3,272.47 3,239.40 3,259.34 0.0M
2021-05-21 3,232.68 3,269.23 3,232.68 3,239.33 0.0M
2021-05-20 3,211.28 3,239.82 3,204.33 3,232.54 0.0M
2021-05-19 3,236.94 3,236.94 3,165.67 3,211.16 0.0M
2021-05-18 3,260.59 3,279.56 3,236.10 3,236.81 0.0M
2021-05-17 3,261.37 3,261.71 3,226.81 3,260.48 0.0M
2021-05-14 3,190.59 3,264.95 3,190.59 3,261.26 0.0M
2021-05-13 3,146.91 3,210.90 3,146.37 3,190.19 0.0M
2021-05-12 3,246.17 3,246.17 3,143.51 3,146.58 0.0M
2021-05-11 3,266.87 3,266.87 3,197.19 3,246.02 0.0M
2021-05-10 3,324.25 3,328.83 3,266.69 3,266.81 0.0M
2021-05-07 3,285.09 3,324.71 3,280.13 3,324.08 0.0M
2021-05-06 3,283.84 3,285.24 3,240.11 3,284.80 0.0M
2021-05-05 3,288.73 3,302.52 3,269.29 3,283.65 0.0M
2021-05-04 3,315.26 3,315.26 3,254.78 3,288.63 0.0M
2021-05-03 3,305.78 3,334.30 3,305.78 3,315.16 0.0M
2021-04-30 3,347.77 3,347.77 3,299.11 3,305.77 0.0M
2021-04-29 3,351.58 3,374.53 3,322.28 3,347.50 0.0M
2021-04-28 3,350.40 3,360.34 3,342.07 3,351.35 0.0M
2021-04-27 3,345.34 3,359.17 3,336.13 3,350.40 0.0M
2021-04-26 3,312.50 3,349.88 3,312.50 3,345.28 0.0M
2021-04-23 3,259.26 3,323.09 3,259.26 3,312.50 0.0M
2021-04-22 3,269.13 3,304.30 3,250.64 3,259.22 0.0M
2021-04-21 3,206.74 3,269.56 3,191.41 3,269.05 0.0M
2021-04-20 3,258.54 3,258.54 3,185.74 3,206.72 0.0M
2021-04-19 3,290.12 3,290.12 3,244.22 3,258.53 0.0M
2021-04-16 3,277.28 3,297.45 3,274.37 3,290.12 0.0M
2021-04-15 3,256.79 3,277.77 3,254.03 3,277.25 0.0M
2021-04-14 3,240.92 3,289.14 3,240.71 3,256.71 0.0M
2021-04-13 3,242.43 3,248.30 3,216.09 3,240.75 0.0M
2021-04-12 3,240.58 3,247.13 3,221.55 3,242.39 0.0M
2021-04-09 3,232.53 3,242.81 3,221.19 3,240.54 0.0M
2021-04-08 3,213.55 3,233.50 3,199.64 3,232.40 0.0M
2021-04-07 3,247.02 3,247.81 3,206.62 3,213.48 0.0M
2021-04-06 3,243.44 3,267.49 3,242.01 3,247.01 0.0M
2021-04-05 3,227.89 3,259.82 3,227.84 3,243.37 0.0M
2021-04-01 3,177.51 3,227.83 3,177.51 3,227.82 0.0M
2021-03-31 3,158.79 3,203.10 3,158.79 3,177.37 0.0M
2021-03-30 3,118.23 3,165.96 3,107.70 3,158.52 0.0M
2021-03-29 3,181.86 3,186.74 3,111.14 3,117.25 0.0M
2021-03-26 3,124.52 3,182.85 3,123.73 3,181.83 0.0M
2021-03-25 3,067.35 3,134.06 3,020.46 3,124.48 0.0M
2021-03-24 3,115.42 3,157.87 3,067.10 3,067.19 0.0M
2021-03-23 3,207.41 3,207.41 3,101.65 3,115.27 0.0M
2021-03-22 3,222.29 3,226.37 3,193.90 3,207.39 0.0M
2021-03-19 3,206.75 3,242.57 3,181.42 3,222.27 0.0M
2021-03-18 3,283.78 3,290.92 3,198.64 3,206.68 0.0M
2021-03-17 3,265.55 3,288.36 3,228.39 3,283.67 0.0M
2021-03-16 3,315.24 3,315.26 3,249.27 3,265.38 0.0M
2021-03-15 3,281.05 3,315.02 3,272.72 3,315.02 0.0M
2021-03-12 3,260.34 3,282.16 3,245.67 3,280.90 0.0M
2021-03-11 3,194.46 3,260.91 3,194.46 3,259.84 0.0M
2021-03-10 3,155.91 3,210.79 3,155.91 3,194.19 0.0M
2021-03-09 3,119.25 3,180.80 3,119.25 3,155.83 0.0M
2021-03-08 3,114.97 3,166.26 3,114.97 3,119.10 0.0M
2021-03-05 3,052.88 3,118.08 2,969.95 3,114.77 0.0M
2021-03-04 3,129.92 3,141.68 3,002.47 3,052.79 0.0M
2021-03-03 3,166.59 3,182.79 3,129.39 3,129.70 0.0M
2021-03-02 3,217.29 3,217.29 3,165.73 3,166.51 0.0M
2021-03-01 3,127.16 3,228.17 3,127.16 3,217.26 0.0M
2021-02-26 3,125.62 3,162.25 3,079.56 3,127.10 0.0M
2021-02-25 3,233.36 3,235.49 3,116.53 3,125.26 0.0M
2021-02-24 3,171.19 3,238.43 3,171.19 3,232.96 0.0M
2021-02-23 3,180.84 3,181.42 3,080.03 3,171.13 0.0M
2021-02-22 3,205.01 3,213.06 3,178.54 3,180.79 0.0M
2021-02-19 3,148.11 3,212.01 3,148.11 3,204.97 0.0M
2021-02-18 3,191.44 3,191.44 3,132.85 3,147.89 0.0M
2021-02-17 3,211.60 3,211.60 3,157.57 3,191.19 0.0M
2021-02-16 3,227.92 3,253.03 3,201.96 3,211.50 0.0M
2021-02-12 3,213.73 3,228.48 3,194.77 3,227.84 0.0M
2021-02-11 3,199.06 3,226.20 3,176.70 3,213.37 0.0M
2021-02-10 3,205.60 3,233.11 3,176.92 3,198.65 0.0M
2021-02-09 3,187.87 3,216.02 3,186.19 3,205.55 0.0M
2021-02-08 3,139.37 3,196.38 3,139.37 3,196.37 0.0M
2021-02-05 3,106.56 3,139.50 3,106.56 3,139.29 0.0M
2021-02-04 3,058.73 3,106.48 3,058.73 3,106.41 0.0M
2021-02-03 3,048.93 3,063.74 3,031.71 3,058.53 0.0M
2021-02-02 3,008.55 3,055.45 3,008.55 3,048.89 0.0M
2021-02-01 2,946.09 3,012.81 2,946.09 3,008.44 0.0M
2021-01-29 3,001.44 3,008.06 2,934.25 2,946.07 0.0M
2021-01-28 2,979.05 3,020.25 2,979.05 3,001.23 0.0M
2021-01-27 3,052.71 3,052.71 2,967.13 2,978.83 0.0M
2021-01-26 3,079.67 3,105.22 3,051.24 3,052.68 0.0M
2021-01-25 3,091.28 3,117.48 3,045.05 3,079.65 0.0M
2021-01-22 3,075.36 3,092.72 3,048.31 3,091.27 0.0M
2021-01-21 3,096.85 3,106.29 3,072.55 3,075.30 0.0M
2021-01-20 3,077.23 3,108.79 3,077.23 3,096.77 0.0M
2021-01-19 3,044.86 3,080.02 3,044.86 3,077.19 0.0M
2021-01-15 3,082.85 3,082.85 3,017.62 3,044.86 0.0M
2021-01-14 3,043.79 3,097.60 3,043.79 3,082.76 0.0M
2021-01-13 3,064.13 3,069.74 3,042.24 3,043.56 0.0M
2021-01-12 3,021.10 3,065.29 3,021.10 3,064.09 0.0M
2021-01-11 3,017.38 3,029.31 2,977.65 3,021.10 0.0M
2021-01-08 3,019.10 3,042.43 2,983.99 3,017.36 0.0M
2021-01-07 2,967.80 3,022.62 2,967.80 3,018.98 0.0M
2021-01-06 2,877.09 2,992.81 2,877.09 2,967.73 0.0M
2021-01-05 2,835.23 2,887.46 2,832.44 2,877.07 0.0M
2021-01-04 2,883.07 2,902.15 2,811.67 2,835.17 0.0M