Global X S

XCLR
🏛️ Vereinigte Staaten →
29.79
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
2024-12-31 27.73 27.75 27.67 27.67 0.0M
2024-12-30 27.77 27.82 27.60 27.81 0.0M
2024-12-27 33.02 33.08 33.02 33.08 0.0M
2024-12-26 33.36 33.55 33.31 33.43 0.0M
2024-12-24 33.34 33.34 33.34 33.34 0.0M
2024-12-23 33.01 33.23 33.01 33.11 0.0M
2024-12-20 33.10 33.15 32.95 32.95 0.0M
2024-12-19 32.83 32.88 32.45 32.61 0.0M
2024-12-18 33.61 33.71 32.69 32.69 0.0M
2024-12-17 33.52 33.59 33.52 33.59 0.0M
2024-12-16 33.61 33.70 33.61 33.70 0.0M
2024-12-13 33.58 33.58 33.58 33.58 0.0M
2024-12-12 33.67 33.67 33.60 33.60 0.0M
2024-12-11 33.62 33.84 33.62 33.76 0.0M
2024-12-10 33.61 33.61 33.48 33.48 0.0M
2024-12-09 33.58 33.58 33.58 33.58 0.0M
2024-12-06 33.83 33.83 33.78 33.78 0.0M
2024-12-05 33.80 33.83 33.71 33.71 0.0M
2024-12-04 33.76 33.76 33.76 33.76 0.0M
2024-12-03 33.56 33.57 33.56 33.57 0.0M
2024-12-02 33.55 33.55 33.55 33.55 0.0M
2024-11-29 33.55 33.55 33.49 33.49 0.0M
2024-11-27 33.26 33.28 33.26 33.28 0.0M
2024-11-25 33.22 33.22 33.22 33.22 0.0M
2024-11-22 33.10 33.14 33.01 33.14 0.0M
2024-11-21 33.13 33.13 33.03 33.03 0.0M
2024-11-20 32.67 32.85 32.67 32.85 0.0M
2024-11-19 32.60 32.83 32.60 32.83 0.0M
2024-11-18 32.61 32.73 32.61 32.72 0.0M
2024-11-15 32.70 32.70 32.62 32.62 0.0M
2024-11-14 33.24 33.25 32.99 32.99 0.0M
2024-11-13 33.21 33.24 33.17 33.17 0.0M
2024-11-12 33.19 33.19 33.16 33.16 0.0M
2024-11-11 33.23 33.23 33.23 33.23 0.0M
2024-11-08 33.21 33.21 33.21 33.21 0.0M
2024-11-06 32.66 32.87 32.66 32.87 0.0M
2024-11-05 32.19 32.19 32.19 32.19 0.0M
2024-11-04 32.03 32.04 31.91 31.91 0.0M
2024-11-01 32.07 32.08 32.05 32.05 0.0M
2024-10-31 31.96 31.96 31.96 31.96 0.0M
2024-10-30 32.54 32.54 32.39 32.40 0.0M
2024-10-29 32.49 32.49 32.49 32.49 0.0M
2024-10-28 32.46 32.46 32.46 32.46 0.0M
2024-10-25 32.38 32.38 32.38 32.38 0.0M
2024-10-24 32.40 32.40 32.40 32.40 0.0M
2024-10-23 32.38 32.38 32.33 32.33 0.0M
2024-10-22 32.63 32.63 32.59 32.59 0.0M
2024-10-21 32.50 32.55 32.50 32.55 0.0M
2024-10-18 32.54 32.68 32.54 32.67 0.0M
2024-10-17 32.55 32.55 32.53 32.53 0.0M
2024-10-16 32.53 32.53 32.53 32.53 0.0M
2024-10-15 32.43 32.43 32.42 32.42 0.0M
2024-10-14 32.54 32.62 32.54 32.62 0.0M
2024-10-11 32.43 32.43 32.43 32.43 0.0M
2024-10-10 32.32 32.32 32.26 32.29 0.0M
2024-10-09 32.35 32.35 32.35 32.35 0.0M
2024-10-08 32.07 32.19 32.06 32.19 0.0M
2024-10-07 32.14 32.14 31.96 31.96 0.0M
2024-10-04 32.03 32.16 32.03 32.16 0.0M
2024-10-03 31.93 31.95 31.93 31.95 0.0M
2024-10-02 32.00 32.00 32.00 32.00 0.0M
2024-10-01 31.91 32.00 31.91 32.00 0.0M
2024-09-30 32.07 32.17 32.07 32.17 0.0M
2024-09-27 32.07 32.13 32.07 32.09 0.0M
2024-09-26 32.09 32.09 32.09 32.09 0.0M
2024-09-25 31.99 31.99 31.99 31.99 0.0M
2024-09-24 31.93 32.01 31.93 32.01 0.0M
2024-09-23 31.89 31.96 31.89 31.96 0.0M
2024-09-20 31.82 31.91 31.82 31.91 0.0M
2024-09-19 31.97 31.97 31.97 31.97 0.0M
2024-09-17 31.60 31.60 31.53 31.53 0.0M
2024-09-16 31.49 31.53 31.49 31.53 0.0M
2024-09-13 31.48 31.48 31.48 31.48 0.0M
2024-09-12 31.09 31.29 31.09 31.29 0.0M
2024-09-10 30.78 30.78 30.78 30.78 0.0M
2024-09-09 30.64 30.64 30.64 30.64 0.0M
2024-09-06 30.39 30.39 30.39 30.39 0.0M
2024-09-05 30.82 30.85 30.82 30.82 0.0M
2024-09-04 30.95 30.95 30.95 30.95 0.0M
2024-09-03 31.52 31.52 31.03 31.03 0.0M
2024-08-30 31.56 31.60 31.54 31.60 0.0M
2024-08-28 31.34 31.34 31.34 31.34 0.0M
2024-08-27 31.51 31.51 31.49 31.49 0.0M
2024-08-26 31.42 31.42 31.42 31.42 0.0M
2024-08-23 31.54 31.54 31.54 31.54 0.0M
2024-08-21 31.48 31.48 31.48 31.48 0.0M
2024-08-20 31.35 31.35 31.35 31.35 0.0M
2024-08-19 31.37 31.37 31.37 31.37 0.0M
2024-08-16 31.11 31.11 31.11 31.11 0.0M
2024-08-14 30.54 30.64 30.54 30.64 0.0M
2024-08-13 30.49 30.49 30.49 30.49 0.0M
2024-08-12 30.30 30.30 30.20 30.20 0.0M
2024-08-09 30.23 30.23 30.23 30.23 0.0M
2024-08-08 30.01 30.17 30.01 30.17 0.0M
2024-08-06 29.96 29.96 29.91 29.91 0.0M
2024-08-05 29.97 29.97 29.97 29.97 0.0M
2024-08-02 30.38 30.38 30.38 30.38 0.0M
2024-08-01 30.64 30.64 30.64 30.64 0.0M
2024-07-29 30.72 30.72 30.72 30.72 0.0M
2024-07-26 30.67 30.67 30.67 30.67 0.0M
2024-07-25 30.54 30.54 30.49 30.49 0.0M
2024-07-24 30.58 30.58 30.58 30.58 0.0M
2024-07-23 31.13 31.13 31.13 31.13 0.0M
2024-07-22 31.17 31.18 31.17 31.18 0.0M
2024-07-19 31.07 31.07 30.93 30.93 0.0M
2024-07-18 31.11 31.11 31.11 31.11 0.0M
2024-07-16 31.67 31.67 31.67 31.67 0.0M
2024-07-15 31.48 31.48 31.48 31.48 0.0M
2024-07-12 31.42 31.42 31.42 31.42 0.0M
2024-07-11 31.30 31.30 31.30 31.30 0.0M
2024-07-10 31.30 31.50 31.30 31.50 0.0M
2024-07-09 31.31 31.33 31.24 31.24 0.0M
2024-07-08 31.25 31.25 31.25 31.25 0.0M
2024-07-05 31.20 31.20 31.20 31.20 0.0M
2024-07-03 31.03 31.03 31.03 31.03 0.0M
2024-07-02 30.76 30.89 30.76 30.89 0.0M
2024-07-01 30.75 30.75 30.75 30.75 0.0M
2024-06-28 30.82 30.88 30.71 30.71 0.0M
2024-06-27 30.79 30.79 30.79 30.79 0.0M
2024-06-26 30.90 30.94 30.89 30.94 0.0M
2024-06-25 30.88 30.93 30.87 30.93 0.0M
2024-06-24 30.95 30.95 30.82 30.82 0.0M
2024-06-21 30.97 30.97 30.93 30.93 0.0M
2024-06-20 30.94 30.94 30.94 30.94 0.0M
2024-06-17 30.93 30.93 30.93 30.93 0.0M
2024-06-14 30.66 30.66 30.66 30.66 0.0M
2024-06-13 30.71 30.71 30.71 30.71 0.0M
2024-06-12 30.62 30.64 30.62 30.64 0.0M
2024-06-11 30.34 30.34 30.34 30.34 0.0M
2024-06-10 30.16 30.27 30.15 30.27 0.0M
2024-06-07 30.26 30.31 30.21 30.21 0.0M
2024-06-06 30.22 30.22 30.22 30.22 0.0M
2024-06-05 30.02 30.23 30.02 30.23 0.0M
2024-06-04 29.77 29.89 29.77 29.89 0.0M
2024-06-03 29.74 29.82 29.74 29.82 0.0M
2024-05-31 29.79 29.79 29.79 29.79 0.0M
2024-05-30 29.59 29.62 29.59 29.59 0.0M
2024-05-29 29.76 29.76 29.76 29.76 0.0M
2024-05-28 29.86 29.95 29.86 29.95 0.0M
2024-05-24 29.95 29.95 29.95 29.95 0.0M
2024-05-23 30.07 30.07 29.73 29.76 0.0M
2024-05-22 29.95 29.95 29.95 29.95 0.0M
2024-05-20 29.97 29.97 29.97 29.97 0.0M
2024-05-17 29.98 29.98 29.95 29.95 0.0M
2024-05-16 29.98 29.98 29.95 29.95 0.0M
2024-05-15 29.98 29.98 29.98 29.98 0.0M
2024-05-14 29.66 29.66 29.66 29.66 0.0M
2024-05-13 29.50 29.50 29.50 29.50 0.0M
2024-05-10 29.53 29.53 29.53 29.53 0.0M
2024-05-09 29.50 29.50 29.46 29.46 0.0M
2024-05-08 29.31 29.34 29.31 29.34 0.0M
2024-05-07 29.37 29.37 29.34 29.34 0.0M
2024-05-06 29.27 29.28 29.26 29.28 0.0M
2024-05-02 28.74 28.74 28.74 28.74 0.0M
2024-05-01 28.64 28.67 28.58 28.58 0.0M
2024-04-30 28.68 28.68 28.68 28.68 0.0M
2024-04-29 29.00 29.00 29.00 29.00 0.0M
2024-04-26 28.99 29.03 28.95 28.95 0.0M
2024-04-25 28.73 28.73 28.73 28.73 0.0M
2024-04-24 28.76 28.84 28.76 28.84 0.0M
2024-04-23 28.82 28.82 28.82 28.82 0.0M
2024-04-22 28.57 28.57 28.57 28.57 0.0M
2024-04-19 28.47 28.47 28.47 28.47 0.0M
2024-04-18 28.64 28.64 28.64 28.64 0.0M
2024-04-17 28.71 28.71 28.71 28.71 0.0M
2024-04-16 28.85 28.85 28.85 28.85 0.0M
2024-04-15 28.91 28.91 28.91 28.91 0.0M
2024-04-12 29.18 29.18 29.14 29.14 0.0M
2024-04-11 29.32 29.48 29.32 29.48 0.0M
2024-04-10 29.31 29.31 29.31 29.31 0.0M
2024-04-09 29.51 29.51 29.48 29.48 0.0M
2024-04-08 29.51 29.51 29.50 29.50 0.0M
2024-04-05 29.48 29.51 29.48 29.51 0.0M
2024-04-04 29.26 29.26 29.26 29.26 0.0M
2024-04-03 29.50 29.50 29.50 29.50 0.0M
2024-04-02 29.48 29.48 29.48 29.48 0.0M
2024-04-01 29.64 29.64 29.64 29.64 0.0M
2024-03-28 29.71 29.71 29.67 29.70 0.0M
2024-03-27 29.54 29.64 29.54 29.64 0.0M
2024-03-26 29.46 29.46 29.46 29.46 0.0M
2024-03-25 29.51 29.51 29.51 29.51 0.0M
2024-03-22 29.60 29.60 29.60 29.60 0.0M
2024-03-21 29.72 29.72 29.62 29.62 0.0M
2024-03-20 29.51 29.51 29.51 29.51 0.0M
2024-03-19 29.17 29.33 29.17 29.33 0.0M
2024-03-18 29.21 29.21 29.21 29.21 0.0M
2024-03-15 29.10 29.10 29.10 29.10 0.0M
2024-03-12 29.35 29.35 29.35 29.35 0.0M
2024-03-11 29.04 29.04 29.04 29.04 0.0M
2024-03-08 29.08 29.08 29.08 29.08 0.0M
2024-03-07 29.19 29.19 29.19 29.19 0.0M
2024-03-06 28.97 28.97 28.97 28.97 0.0M
2024-03-05 28.90 28.90 28.82 28.82 0.0M
2024-03-04 29.12 29.12 29.07 29.07 0.0M
2024-03-01 29.08 29.08 29.08 29.08 0.0M
2024-02-29 28.92 28.92 28.92 28.92 0.0M
2024-02-26 28.76 28.76 28.76 28.76 0.0M
2024-02-23 28.84 28.84 28.84 28.84 0.0M
2024-02-22 28.80 28.80 28.80 28.80 0.0M
2024-02-20 28.23 28.23 28.23 28.23 0.0M
2024-02-16 28.40 28.40 28.40 28.40 0.0M
2024-02-15 28.38 28.51 28.38 28.51 0.0M
2024-02-14 28.35 28.35 28.35 28.35 0.0M
2024-02-12 28.45 28.45 28.45 28.45 0.0M
2024-02-09 28.46 28.46 28.46 28.46 0.0M
2024-02-07 28.29 28.29 28.29 28.29 0.0M
2024-02-05 28.07 28.07 28.07 28.07 0.0M
2024-02-02 28.15 28.15 28.15 28.15 0.0M
2024-01-29 27.94 27.94 27.94 27.94 0.0M
2024-01-26 27.77 27.77 27.77 27.77 0.0M
2024-01-25 27.69 27.77 27.69 27.77 0.0M
2024-01-24 27.66 27.66 27.66 27.66 0.0M
2024-01-22 27.54 27.60 27.54 27.57 0.0M
2024-01-19 27.51 27.51 27.51 27.51 0.0M
2024-01-17 27.03 27.03 27.03 27.03 0.0M
2024-01-12 27.23 27.23 27.23 27.23 0.0M
2024-01-11 27.20 27.20 27.20 27.20 0.0M
2024-01-10 27.21 27.21 27.21 27.21 0.0M
2024-01-09 27.10 27.10 27.07 27.09 0.0M
2024-01-08 27.13 27.13 27.13 27.13 0.0M
2024-01-05 26.83 26.83 26.83 26.83 0.0M
2024-01-04 26.81 26.81 26.81 26.81 0.0M
2024-01-03 26.88 26.88 26.88 26.88 0.0M
2024-01-02 27.00 27.04 27.00 27.04 0.0M