Invesco S

XRLV
🏛️ Vereinigte Staaten →
55.03
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
2023-12-29 47.33 47.40 47.27 47.40 0.0M
2023-12-28 47.13 47.31 47.13 47.31 0.0M
2023-12-27 47.05 47.10 46.98 47.10 0.0M
2023-12-26 46.88 47.07 46.88 47.07 0.0M
2023-12-22 46.98 46.98 46.93 46.93 0.0M
2023-12-21 46.40 46.70 46.40 46.70 0.0M
2023-12-20 46.86 46.90 46.35 46.35 0.0M
2023-12-19 47.00 47.05 46.98 47.05 0.1M
2023-12-18 46.71 47.01 46.71 46.90 0.0M
2023-12-15 47.12 47.12 46.84 46.84 0.0M
2023-12-14 47.65 47.68 47.25 47.27 0.0M
2023-12-13 47.96 47.96 47.96 47.96 0.0M
2023-12-12 47.17 47.21 47.15 47.19 0.0M
2023-12-11 46.66 47.01 46.66 47.01 0.0M
2023-12-08 46.63 46.66 46.62 46.62 0.0M
2023-12-07 46.74 46.74 46.69 46.70 0.0M
2023-12-06 46.70 46.70 46.70 46.70 0.0M
2023-12-05 46.59 46.68 46.59 46.63 0.0M
2023-12-04 46.86 46.90 46.86 46.90 0.0M
2023-12-01 46.86 46.86 46.86 46.86 0.0M
2023-11-30 46.43 46.53 46.43 46.53 0.0M
2023-11-29 46.19 46.19 46.04 46.04 0.0M
2023-11-28 46.31 46.31 46.24 46.24 0.0M
2023-11-27 46.34 46.34 46.30 46.30 0.0M
2023-11-24 46.37 46.42 46.37 46.42 0.0M
2023-11-22 46.25 46.28 46.25 46.28 0.0M
2023-11-21 46.03 46.03 46.02 46.02 0.0M
2023-11-20 45.63 45.87 45.63 45.87 0.0M
2023-11-17 45.93 45.94 45.93 45.94 0.0M
2023-11-16 45.90 45.95 45.90 45.95 0.0M
2023-11-15 45.83 45.90 45.83 45.87 0.0M
2023-11-14 45.81 45.88 45.81 45.88 0.0M
2023-11-13 45.34 45.36 45.32 45.36 0.0M
2023-11-10 45.31 45.38 45.10 45.38 0.0M
2023-11-09 45.46 45.46 45.08 45.08 0.0M
2023-11-08 45.40 45.40 45.32 45.32 0.0M
2023-11-07 45.66 45.66 45.37 45.37 0.0M
2023-11-06 45.67 45.67 45.43 45.43 0.0M
2023-11-03 45.66 45.69 45.52 45.52 0.0M
2023-11-02 45.14 45.23 45.14 45.23 0.0M
2023-11-01 44.63 44.63 44.59 44.59 0.0M
2023-10-31 44.27 44.34 44.27 44.34 0.0M
2023-10-30 43.85 44.01 43.76 44.01 0.0M
2023-10-27 44.24 44.24 43.61 43.61 0.0M
2023-10-26 44.47 44.47 44.26 44.26 0.0M
2023-10-25 44.10 44.32 44.10 44.29 0.0M
2023-10-24 44.08 44.19 44.08 44.19 0.0M
2023-10-23 43.88 44.00 43.71 43.71 0.0M
2023-10-20 44.13 44.13 44.13 44.13 0.0M
2023-10-19 44.66 44.66 44.41 44.41 0.0M
2023-10-18 44.76 44.76 44.76 44.76 0.0M
2023-10-17 44.95 44.95 44.95 44.95 0.0M
2023-10-16 44.89 44.95 44.89 44.95 0.0M
2023-10-13 44.43 44.50 44.36 44.50 0.0M
2023-10-12 44.77 44.77 44.19 44.19 0.0M
2023-10-11 44.69 44.80 44.60 44.77 0.0M
2023-10-10 44.75 44.95 44.75 44.83 0.0M
2023-10-09 44.59 44.59 44.59 44.59 0.0M
2023-10-06 43.62 44.28 43.56 44.19 0.0M
2023-10-05 44.00 44.11 43.99 43.99 0.0M
2023-10-04 43.81 44.22 43.69 44.22 0.0M
2023-10-03 43.75 43.89 43.75 43.89 0.0M
2023-10-02 44.04 44.04 43.84 43.99 0.0M
2023-09-29 44.95 44.95 44.58 44.58 0.0M
2023-09-28 44.82 44.82 44.80 44.80 0.0M
2023-09-27 44.70 44.75 44.70 44.75 0.0M
2023-09-26 45.33 45.33 45.13 45.13 0.0M
2023-09-25 45.65 45.72 45.65 45.72 0.0M
2023-09-22 45.95 45.95 45.81 45.81 0.0M
2023-09-21 45.92 45.92 45.92 45.92 0.0M
2023-09-20 46.39 46.60 46.39 46.51 0.0M
2023-09-19 46.39 46.39 46.39 46.39 0.0M
2023-09-18 46.31 46.52 46.31 46.43 0.0M
2023-09-15 46.62 46.62 46.51 46.51 0.0M
2023-09-14 46.67 46.80 46.67 46.80 0.0M
2023-09-13 46.42 46.42 46.36 46.38 0.0M
2023-09-12 46.33 46.33 46.19 46.25 0.0M
2023-09-11 46.10 46.35 46.10 46.28 0.0M
2023-09-08 46.17 46.17 46.16 46.16 0.0M
2023-09-07 46.11 46.11 46.05 46.06 0.0M
2023-09-06 45.78 45.79 45.74 45.74 0.0M
2023-09-05 45.89 45.90 45.88 45.90 0.0M
2023-09-01 46.42 46.42 46.42 46.42 0.0M
2023-08-31 46.77 46.77 46.56 46.56 0.0M
2023-08-30 46.84 46.84 46.84 46.84 0.0M
2023-08-29 46.84 46.84 46.84 46.84 0.0M
2023-08-28 46.71 46.74 46.64 46.65 0.0M
2023-08-25 46.38 46.51 46.38 46.51 0.0M
2023-08-24 46.48 46.50 46.23 46.23 0.0M
2023-08-23 46.34 46.35 46.33 46.34 0.0M
2023-08-22 46.22 46.22 46.15 46.20 0.0M
2023-08-21 46.28 46.30 46.28 46.30 0.0M
2023-08-18 46.43 46.60 46.43 46.52 0.0M
2023-08-17 46.36 46.36 46.36 46.36 0.0M
2023-08-16 46.84 46.86 46.75 46.75 0.0M
2023-08-15 46.87 46.89 46.81 46.81 0.0M
2023-08-14 47.35 47.49 47.30 47.30 0.0M
2023-08-11 47.44 47.44 47.44 47.44 0.0M
2023-08-10 47.42 47.43 47.23 47.23 0.0M
2023-08-09 47.45 47.45 47.30 47.30 0.0M
2023-08-08 47.14 47.25 47.11 47.25 0.0M
2023-08-07 47.40 47.53 47.40 47.47 0.0M
2023-08-04 47.59 47.59 47.10 47.10 0.0M
2023-08-03 47.56 47.56 47.49 47.49 0.0M
2023-08-02 47.77 47.89 47.77 47.88 0.0M
2023-08-01 47.80 47.85 47.77 47.81 0.0M
2023-07-31 48.05 48.12 47.93 47.93 0.0M
2023-07-28 48.32 48.32 48.04 48.10 0.0M
2023-07-27 48.26 48.30 48.04 48.04 0.0M
2023-07-26 48.46 48.47 48.46 48.46 0.0M
2023-07-25 48.50 48.52 48.50 48.52 0.0M
2023-07-24 48.55 48.63 48.55 48.61 0.0M
2023-07-21 48.63 48.73 48.61 48.70 0.0M
2023-07-20 48.00 48.37 48.00 48.37 0.0M
2023-07-19 47.78 47.78 47.73 47.73 0.0M
2023-07-18 47.67 47.67 47.21 47.40 0.0M
2023-07-17 47.50 47.50 47.50 47.50 0.0M
2023-07-14 47.67 47.67 47.67 47.67 0.0M
2023-07-13 47.63 47.65 47.59 47.65 0.0M
2023-07-12 47.59 47.68 47.52 47.54 0.0M
2023-07-11 47.28 47.48 47.21 47.48 0.0M
2023-07-10 47.16 47.16 47.15 47.15 0.0M
2023-07-07 47.40 47.46 47.20 47.20 0.0M
2023-07-06 47.33 47.58 47.32 47.57 0.0M
2023-07-05 47.78 47.80 47.78 47.80 0.0M
2023-07-03 47.48 47.73 47.48 47.73 0.0M
2023-06-30 47.54 47.73 47.47 47.73 0.0M
2023-06-29 46.80 47.20 46.80 47.20 0.0M
2023-06-28 46.78 46.91 46.78 46.89 0.0M
2023-06-27 47.34 47.34 47.34 47.34 0.0M
2023-06-26 47.20 47.20 47.20 47.20 0.0M
2023-06-23 47.48 47.48 47.06 47.06 0.0M
2023-06-22 47.25 47.41 47.25 47.41 0.0M
2023-06-21 47.30 47.39 47.30 47.39 0.0M
2023-06-20 47.35 47.35 47.26 47.26 0.0M
2023-06-16 47.82 47.87 47.65 47.67 0.0M
2023-06-15 47.35 47.52 47.35 47.49 0.0M
2023-06-14 47.22 47.22 46.95 46.97 0.0M
2023-06-13 46.77 47.06 46.77 47.02 0.0M
2023-06-12 46.90 46.94 46.79 46.94 0.0M
2023-06-09 46.85 47.00 46.85 46.95 0.0M
2023-06-08 46.67 46.94 46.67 46.94 0.0M
2023-06-07 46.49 46.70 46.35 46.70 0.0M
2023-06-06 46.93 46.93 46.38 46.54 0.0M
2023-06-05 46.93 46.93 46.68 46.73 0.0M
2023-06-02 46.66 46.66 46.66 46.66 0.0M
2023-06-01 45.97 45.97 45.97 45.97 0.0M
2023-05-31 45.78 46.00 45.78 45.91 0.0M
2023-05-30 45.74 45.76 45.74 45.74 0.0M
2023-05-26 46.03 46.03 45.90 45.99 0.0M
2023-05-25 45.76 46.03 45.76 46.03 0.0M
2023-05-24 46.50 46.59 46.45 46.45 0.0M
2023-05-23 46.93 46.93 46.79 46.79 0.0M
2023-05-22 47.24 47.24 47.14 47.14 0.0M
2023-05-19 47.63 47.63 47.28 47.43 0.0M
2023-05-18 47.28 47.37 47.09 47.37 0.0M
2023-05-17 47.31 47.50 47.31 47.46 0.0M
2023-05-16 47.39 47.39 47.39 47.39 0.0M
2023-05-15 47.99 47.99 47.93 47.93 0.0M
2023-05-12 48.08 48.17 48.08 48.17 0.0M
2023-05-11 48.08 48.10 47.95 48.10 0.0M
2023-05-10 48.26 48.28 48.06 48.28 0.0M
2023-05-09 48.23 48.27 48.20 48.20 0.0M
2023-05-08 48.28 48.28 48.23 48.26 0.0M
2023-05-05 48.25 48.33 48.24 48.33 0.0M
2023-05-04 47.79 47.93 47.79 47.90 0.0M
2023-05-03 48.45 48.45 48.03 48.03 0.0M
2023-05-02 48.52 48.52 47.93 48.33 0.0M
2023-05-01 48.42 48.79 48.42 48.79 0.0M
2023-04-28 48.53 48.60 48.53 48.54 0.0M
2023-04-27 48.39 48.39 48.39 48.39 0.0M
2023-04-26 47.99 47.99 47.83 47.84 0.0M
2023-04-25 48.39 48.57 48.39 48.57 0.0M
2023-04-24 48.28 48.52 48.28 48.52 0.0M
2023-04-21 48.41 48.44 48.41 48.44 0.0M
2023-04-20 48.33 48.41 48.33 48.41 0.0M
2023-04-19 48.40 48.41 48.33 48.33 0.0M
2023-04-18 48.16 48.29 48.16 48.26 0.0M
2023-04-17 48.18 48.33 48.10 48.33 0.0M
2023-04-14 47.93 48.04 47.93 48.04 0.0M
2023-04-13 48.11 48.44 47.99 48.34 0.0M
2023-04-12 48.41 48.44 48.19 48.19 0.0M
2023-04-11 48.21 48.43 48.21 48.28 0.0M
2023-04-10 47.95 48.13 47.95 48.13 0.0M
2023-04-06 48.10 48.21 48.10 48.21 0.0M
2023-04-05 47.42 48.12 47.42 48.09 0.0M
2023-04-04 47.64 47.64 47.41 47.47 0.0M
2023-04-03 47.38 47.68 47.38 47.60 0.0M
2023-03-31 47.38 47.38 47.38 47.38 0.0M
2023-03-30 47.02 47.02 47.02 47.02 0.0M
2023-03-29 46.82 46.92 46.74 46.92 0.0M
2023-03-28 46.58 46.58 46.37 46.42 0.0M
2023-03-27 46.35 46.48 46.32 46.32 0.0M
2023-03-24 45.19 46.03 45.19 46.03 0.0M
2023-03-23 45.54 45.54 45.25 45.25 0.0M
2023-03-22 46.29 46.29 45.60 45.60 0.0M
2023-03-21 46.07 46.28 46.06 46.28 0.0M
2023-03-20 46.36 46.36 46.36 46.36 0.0M
2023-03-17 45.88 45.89 45.83 45.83 0.0M
2023-03-16 45.58 46.43 45.58 46.43 0.0M
2023-03-15 45.83 45.98 45.83 45.98 0.0M
2023-03-14 45.91 46.08 45.91 46.08 0.0M
2023-03-13 45.48 45.98 45.29 45.60 0.0M
2023-03-10 46.07 46.07 45.45 45.45 0.0M
2023-03-09 46.51 46.51 45.91 45.93 0.0M
2023-03-08 46.21 46.40 46.21 46.40 0.0M
2023-03-07 47.15 47.15 46.47 46.52 0.0M
2023-03-06 47.12 47.13 47.03 47.13 0.0M
2023-03-03 46.60 47.07 46.60 47.07 0.0M
2023-03-02 46.52 46.75 46.52 46.75 0.0M
2023-03-01 46.52 46.52 46.38 46.38 0.0M
2023-02-28 47.17 47.19 46.81 46.85 0.0M
2023-02-27 47.62 47.66 47.11 47.18 0.0M
2023-02-24 47.30 47.33 47.19 47.31 0.0M
2023-02-23 47.56 47.56 47.51 47.51 0.0M
2023-02-22 47.79 47.79 47.51 47.51 0.0M
2023-02-21 47.67 47.67 47.67 47.67 0.0M
2023-02-17 47.87 48.22 47.87 48.22 0.0M
2023-02-16 47.44 47.92 47.44 47.74 0.0M
2023-02-15 47.73 47.95 47.70 47.95 0.0M
2023-02-14 47.74 47.83 47.74 47.81 0.0M
2023-02-13 48.30 48.30 48.30 48.30 0.0M
2023-02-10 47.85 48.00 47.77 48.00 0.0M
2023-02-09 47.76 47.76 47.41 47.41 0.0M
2023-02-08 47.96 47.96 47.76 47.79 0.1M
2023-02-07 47.83 48.22 47.83 48.22 0.0M
2023-02-06 47.91 48.16 47.91 48.16 0.0M
2023-02-03 47.71 47.97 47.71 47.97 0.0M
2023-02-02 48.58 48.58 48.22 48.41 0.0M
2023-02-01 48.51 48.60 48.22 48.60 0.0M
2023-01-31 48.10 48.51 48.09 48.51 0.0M
2023-01-30 48.35 48.35 48.02 48.02 0.0M
2023-01-27 48.20 48.27 48.08 48.11 0.0M
2023-01-26 48.07 48.19 48.07 48.19 0.0M
2023-01-25 47.72 48.16 47.72 48.16 0.0M
2023-01-24 47.87 48.10 47.87 48.10 0.0M
2023-01-23 47.99 48.16 47.79 47.90 0.0M
2023-01-20 47.47 47.93 47.47 47.93 0.0M
2023-01-19 47.79 47.79 47.60 47.60 0.0M
2023-01-18 48.91 48.91 47.89 47.89 0.0M
2023-01-17 49.22 49.22 48.95 48.95 0.0M
2023-01-13 49.08 49.12 49.06 49.09 0.1M
2023-01-12 49.28 49.42 49.15 49.15 0.0M
2023-01-11 49.13 49.38 49.13 49.38 0.0M
2023-01-10 49.05 49.09 48.96 49.07 0.0M
2023-01-09 49.32 49.60 49.06 49.06 0.0M
2023-01-06 49.03 49.50 49.03 49.38 0.0M
2023-01-05 48.57 48.57 48.26 48.26 0.0M
2023-01-04 49.05 49.05 48.71 48.85 0.0M
2023-01-03 48.39 48.58 48.28 48.58 0.0M