Invesco S

GRPM
🏛️ Vereinigte Staaten →
121.46
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
2024-12-31 112.66 113.24 112.26 112.75 0.1M
2024-12-30 112.18 112.82 111.06 112.19 0.0M
2024-12-27 113.08 113.65 111.93 112.77 0.0M
2024-12-26 113.06 113.68 112.54 113.68 0.0M
2024-12-24 112.68 113.45 112.10 113.07 0.0M
2024-12-23 111.83 112.64 111.39 112.62 0.0M
2024-12-20 111.59 113.78 111.59 112.48 0.0M
2024-12-19 113.87 114.01 112.00 112.31 0.0M
2024-12-18 117.86 117.91 112.60 112.84 0.0M
2024-12-17 118.49 118.54 117.00 117.58 0.0M
2024-12-16 119.59 119.74 118.84 119.18 0.0M
2024-12-13 120.98 120.98 119.17 119.90 0.0M
2024-12-12 121.78 121.86 121.01 121.08 0.0M
2024-12-11 122.14 122.31 121.19 122.02 0.0M
2024-12-10 121.95 121.95 120.40 121.05 0.0M
2024-12-09 122.75 122.98 121.59 121.91 0.0M
2024-12-06 123.16 123.16 121.26 121.73 0.0M
2024-12-05 123.54 123.89 122.26 122.36 0.0M
2024-12-04 124.57 124.57 122.61 123.54 0.0M
2024-12-03 124.83 124.85 123.52 124.36 0.0M
2024-12-02 125.38 125.38 124.35 124.85 0.0M
2024-11-29 125.54 125.61 125.07 125.34 0.0M
2024-11-27 125.97 126.49 124.64 124.88 0.0M
2024-11-26 126.23 126.23 124.74 125.41 0.0M
2024-11-25 125.65 127.48 125.65 126.41 0.0M
2024-11-22 122.76 124.48 122.76 124.43 0.0M
2024-11-21 120.92 122.67 120.80 122.23 0.0M
2024-11-20 119.00 120.25 118.66 120.20 0.0M
2024-11-19 118.09 119.15 118.00 119.07 0.0M
2024-11-18 119.00 119.62 118.97 119.22 0.1M
2024-11-15 120.41 120.51 118.67 119.11 0.0M
2024-11-14 121.20 121.36 119.98 120.61 0.0M
2024-11-13 122.02 122.02 120.65 120.85 0.0M
2024-11-12 123.00 123.06 121.17 121.54 0.1M
2024-11-11 123.11 123.43 122.50 123.02 0.1M
2024-11-08 121.34 122.27 121.07 122.27 0.0M
2024-11-07 122.28 122.41 121.23 121.39 0.0M
2024-11-06 120.76 122.40 119.73 122.40 0.0M
2024-11-05 114.95 116.90 114.95 116.90 0.0M
2024-11-04 114.45 116.16 114.45 115.28 0.0M
2024-11-01 115.20 115.68 114.33 114.65 0.0M
2024-10-31 116.00 116.11 114.59 114.59 0.0M
2024-10-30 116.32 117.79 116.15 116.27 0.0M
2024-10-29 116.34 116.73 115.18 116.73 0.0M
2024-10-28 115.71 117.46 115.71 117.29 0.0M
2024-10-25 116.36 116.36 114.95 115.54 0.0M
2024-10-24 115.37 115.87 115.11 115.87 0.0M
2024-10-23 115.37 115.72 114.00 115.06 0.0M
2024-10-22 116.19 116.19 115.38 115.88 0.1M
2024-10-21 119.16 119.16 116.82 116.84 0.0M
2024-10-18 119.56 119.56 118.76 118.86 0.0M
2024-10-17 118.97 119.23 118.37 119.18 0.0M
2024-10-16 118.21 119.18 118.21 118.80 0.0M
2024-10-15 118.22 118.95 117.23 117.23 0.0M
2024-10-14 118.39 118.60 117.62 118.60 0.0M
2024-10-11 116.55 118.50 116.55 118.50 0.0M
2024-10-10 115.70 116.70 115.34 116.69 0.1M
2024-10-09 115.29 116.56 115.22 116.49 0.0M
2024-10-08 115.53 115.91 114.95 115.65 0.0M
2024-10-07 116.41 116.41 114.99 115.98 0.0M
2024-10-04 117.36 117.36 116.07 116.93 0.0M
2024-10-03 115.20 115.88 114.00 115.88 0.0M
2024-10-02 115.94 116.43 115.27 115.73 0.0M
2024-10-01 116.45 116.50 115.15 116.18 0.0M
2024-09-30 116.61 117.11 115.94 117.08 0.0M
2024-09-27 116.89 117.72 116.09 117.07 0.0M
2024-09-26 116.00 116.50 115.36 115.83 0.0M
2024-09-25 117.04 117.04 114.97 115.31 0.0M
2024-09-24 117.90 118.37 116.85 117.13 0.0M
2024-09-23 116.68 117.56 116.48 117.43 0.0M
2024-09-20 117.40 117.51 116.60 117.02 0.0M
2024-09-19 118.32 118.32 116.76 118.07 0.0M
2024-09-18 115.68 117.95 115.21 115.46 0.0M
2024-09-17 115.13 115.96 114.74 115.59 0.0M
2024-09-16 113.38 114.28 113.03 114.28 0.0M
2024-09-13 111.86 113.34 111.86 113.02 0.0M
2024-09-12 110.47 111.10 109.33 110.76 0.0M
2024-09-11 108.98 110.03 107.27 110.03 0.0M
2024-09-10 110.49 110.49 108.33 109.46 0.1M
2024-09-09 110.16 111.28 109.95 110.21 0.0M
2024-09-06 111.94 112.56 109.74 110.15 0.1M
2024-09-05 113.16 113.16 111.40 111.69 0.1M
2024-09-04 113.38 114.29 112.50 112.76 0.0M
2024-09-03 116.63 116.88 113.27 114.98 0.0M
2024-08-30 117.53 117.81 116.40 117.81 0.0M
2024-08-29 117.48 118.09 116.66 117.15 0.0M
2024-08-28 116.32 116.77 116.00 116.68 0.0M
2024-08-27 117.26 117.49 116.76 117.11 0.0M
2024-08-26 119.18 119.29 117.60 118.03 0.0M
2024-08-23 116.12 118.47 116.12 118.42 0.0M
2024-08-22 116.16 116.16 114.90 115.29 0.0M
2024-08-21 114.99 115.93 114.80 115.89 0.0M
2024-08-20 115.75 115.75 113.95 114.12 0.1M
2024-08-19 114.78 115.79 114.78 115.79 0.0M
2024-08-16 114.46 115.23 114.13 114.54 0.0M
2024-08-15 114.67 115.41 113.92 114.83 0.0M
2024-08-14 113.52 113.57 112.24 112.81 0.0M
2024-08-13 112.38 113.25 111.66 113.25 0.0M
2024-08-12 112.66 112.76 111.35 111.66 0.0M
2024-08-09 112.82 112.82 111.86 112.43 0.0M
2024-08-08 110.78 112.79 110.78 112.67 0.1M
2024-08-07 112.98 113.11 109.59 109.83 0.1M
2024-08-06 110.69 112.66 110.00 111.31 0.0M
2024-08-05 107.29 111.17 106.83 110.29 0.1M
2024-08-02 114.97 114.97 112.36 113.32 0.1M
2024-08-01 122.08 122.66 117.00 118.11 0.0M
2024-07-31 121.55 123.94 121.16 122.19 0.1M
2024-07-30 120.59 121.55 120.27 121.30 0.0M
2024-07-29 121.55 121.63 120.19 120.70 0.1M
2024-07-26 120.82 121.46 120.00 121.27 0.1M
2024-07-25 117.88 120.58 117.69 119.05 0.1M
2024-07-24 119.08 119.81 117.25 117.47 0.0M
2024-07-23 119.24 120.03 118.80 119.66 0.0M
2024-07-22 118.92 120.28 117.75 120.18 0.0M
2024-07-19 119.48 119.48 118.30 118.61 0.0M
2024-07-18 121.30 122.54 119.23 119.84 0.1M
2024-07-17 122.38 123.44 121.14 121.30 0.0M
2024-07-16 120.77 123.19 120.77 123.17 0.1M
2024-07-15 120.13 120.76 119.49 120.36 0.0M
2024-07-12 118.99 119.77 118.86 119.44 0.1M
2024-07-11 116.09 118.44 116.09 118.44 0.0M
2024-07-10 112.59 114.35 112.59 114.35 0.0M
2024-07-09 112.58 112.68 111.53 111.70 0.1M
2024-07-08 113.06 113.21 112.43 112.81 0.0M
2024-07-05 113.85 113.85 112.08 112.45 0.0M
2024-07-03 113.74 114.28 113.60 113.88 0.0M
2024-07-02 113.16 113.57 112.83 113.50 0.0M
2024-07-01 114.76 114.76 112.97 113.34 0.1M
2024-06-28 114.42 114.95 113.79 114.41 0.0M
2024-06-27 113.03 113.83 112.94 113.83 0.0M
2024-06-26 113.25 113.25 112.60 113.19 0.0M
2024-06-25 114.65 114.65 112.89 113.50 0.1M
2024-06-24 114.24 115.16 113.78 114.70 0.0M
2024-06-21 114.36 114.36 113.38 114.13 0.0M
2024-06-20 114.98 115.16 114.11 114.38 0.0M
2024-06-18 114.50 115.12 114.22 114.68 0.0M
2024-06-17 113.20 114.53 112.72 114.53 0.1M
2024-06-14 114.61 114.61 112.68 113.36 0.1M
2024-06-13 116.22 116.22 114.43 115.43 0.0M
2024-06-12 116.60 117.70 115.78 116.15 0.0M
2024-06-11 114.95 114.95 113.48 114.86 0.0M
2024-06-10 113.43 115.21 113.43 115.06 0.0M
2024-06-07 113.97 114.58 113.42 114.29 0.0M
2024-06-06 115.23 115.23 114.29 114.74 0.0M
2024-06-05 114.90 115.19 113.68 115.19 0.0M
2024-06-04 116.21 116.21 113.50 114.27 0.0M
2024-06-03 118.45 118.45 115.52 116.13 0.0M
2024-05-31 117.43 118.19 116.36 118.19 0.0M
2024-05-30 115.53 116.78 115.53 116.78 0.0M
2024-05-29 116.24 116.24 115.07 115.53 0.0M
2024-05-28 117.18 117.59 116.63 117.10 0.0M
2024-05-24 116.32 116.80 116.28 116.80 0.0M
2024-05-23 117.65 117.65 115.16 115.66 0.0M
2024-05-22 117.86 117.86 116.07 116.41 0.0M
2024-05-21 117.97 118.07 117.31 117.84 0.0M
2024-05-20 118.00 118.73 118.00 118.41 0.0M
2024-05-17 117.84 118.17 117.56 118.17 0.0M
2024-05-16 119.24 119.24 117.60 117.69 0.0M
2024-05-15 119.23 119.37 118.29 119.37 0.0M
2024-05-14 118.38 118.42 117.53 118.37 0.0M
2024-05-13 118.41 118.41 117.17 117.43 0.0M
2024-05-10 118.37 118.52 116.97 117.50 0.1M
2024-05-09 116.78 118.02 116.50 118.01 0.0M
2024-05-08 117.13 117.29 116.30 116.46 0.0M
2024-05-07 117.23 118.34 117.23 117.62 0.0M
2024-05-06 115.76 116.80 115.76 116.74 0.0M
2024-05-03 115.36 115.94 114.68 115.12 0.0M
2024-05-02 113.69 113.90 112.47 113.87 0.0M
2024-05-01 113.08 114.43 111.91 112.72 0.0M
2024-04-30 115.52 115.52 113.08 113.08 0.0M
2024-04-29 116.14 116.40 115.63 116.25 0.0M
2024-04-26 115.49 116.11 114.93 115.77 0.0M
2024-04-25 114.63 115.74 113.67 115.67 0.0M
2024-04-24 115.24 116.09 114.77 115.62 0.0M
2024-04-23 114.00 115.49 114.00 115.11 0.0M
2024-04-22 112.99 114.42 112.09 113.95 0.0M
2024-04-19 111.86 112.91 111.83 112.50 0.0M
2024-04-18 113.21 113.69 112.00 112.20 0.0M
2024-04-17 114.51 114.74 112.76 112.85 0.1M
2024-04-16 114.21 114.46 113.22 114.06 0.0M
2024-04-15 116.90 116.90 114.58 114.84 0.0M
2024-04-12 117.06 117.68 115.84 115.91 0.0M
2024-04-11 118.47 118.47 116.77 117.53 0.0M
2024-04-10 117.65 118.13 117.07 117.73 0.1M
2024-04-09 120.13 120.13 118.23 119.42 0.0M
2024-04-08 119.81 119.81 119.19 119.48 0.0M
2024-04-05 118.21 119.37 118.15 119.22 0.0M
2024-04-04 120.29 120.29 117.60 117.99 0.0M
2024-04-03 118.09 119.26 118.09 119.23 0.0M
2024-04-02 119.28 119.28 117.81 118.49 0.0M
2024-04-01 121.50 121.50 119.78 120.05 0.1M
2024-03-28 120.15 120.78 120.07 120.28 0.0M
2024-03-27 118.35 119.79 118.35 119.79 0.0M
2024-03-26 118.86 118.86 117.87 117.89 0.0M
2024-03-25 118.23 118.42 118.04 118.04 0.0M
2024-03-22 119.49 119.49 117.38 117.92 0.1M
2024-03-21 117.94 118.60 117.48 118.59 0.1M
2024-03-20 115.51 117.29 115.07 117.18 0.0M
2024-03-19 114.49 115.24 114.09 115.24 0.0M
2024-03-18 115.86 115.86 114.12 114.14 0.0M
2024-03-15 114.94 115.15 114.47 114.57 0.0M
2024-03-14 116.85 116.85 113.88 114.64 0.0M
2024-03-13 114.21 116.09 114.21 115.95 0.0M
2024-03-12 113.44 114.36 112.99 114.26 0.0M
2024-03-11 112.97 113.03 111.75 112.94 0.0M
2024-03-08 115.56 115.64 113.28 113.81 0.0M
2024-03-07 114.49 114.79 113.96 114.68 0.0M
2024-03-06 113.40 113.78 112.75 113.12 0.1M
2024-03-05 112.61 112.63 111.57 112.28 0.0M
2024-03-04 112.56 113.87 112.43 112.56 0.0M
2024-03-01 110.55 111.32 110.17 111.31 0.0M
2024-02-29 109.75 109.89 108.89 109.85 0.0M
2024-02-28 108.00 108.83 108.00 108.53 0.0M
2024-02-27 109.47 109.47 108.44 108.90 0.0M
2024-02-26 108.39 108.83 108.14 108.65 0.0M
2024-02-23 108.60 108.60 107.50 108.29 0.0M
2024-02-22 106.93 108.96 106.71 108.90 0.0M
2024-02-21 104.86 105.98 104.86 105.98 0.0M
2024-02-20 106.80 106.80 104.02 104.89 0.0M
2024-02-16 108.85 108.85 106.44 106.44 0.1M
2024-02-15 106.85 107.97 106.33 107.97 0.0M
2024-02-14 103.95 104.95 103.60 104.92 0.0M
2024-02-13 104.17 104.17 102.15 103.05 0.0M
2024-02-12 104.70 105.48 104.22 105.01 0.0M
2024-02-09 103.00 103.56 102.72 103.34 0.0M
2024-02-08 100.97 102.62 100.97 102.62 0.0M
2024-02-07 100.25 101.30 100.25 100.98 0.1M
2024-02-06 99.55 99.97 99.41 99.97 0.0M
2024-02-05 98.95 99.56 98.11 99.34 0.0M
2024-02-02 98.38 100.04 98.38 99.65 0.0M
2024-02-01 99.90 99.90 98.15 99.74 0.0M
2024-01-31 100.32 100.32 98.34 98.34 0.0M
2024-01-30 100.02 100.39 99.35 100.14 0.0M
2024-01-29 98.98 99.98 98.52 99.98 0.0M
2024-01-26 98.71 99.21 98.28 98.75 0.0M
2024-01-25 99.01 99.01 98.08 98.74 0.0M
2024-01-24 98.96 98.98 97.75 97.95 0.0M
2024-01-23 99.51 99.51 97.69 98.16 0.0M
2024-01-22 98.24 98.73 98.21 98.63 0.1M
2024-01-19 97.27 97.53 96.13 97.26 0.0M
2024-01-18 96.45 96.45 95.24 96.14 0.0M
2024-01-17 95.17 95.54 95.17 95.44 0.0M
2024-01-16 96.47 96.84 95.58 95.89 0.0M
2024-01-12 97.69 97.76 96.49 96.82 0.0M
2024-01-11 96.94 96.94 95.98 96.87 0.0M
2024-01-10 96.93 96.98 96.28 96.79 0.0M
2024-01-09 96.42 96.99 96.24 96.72 0.0M
2024-01-08 96.41 97.34 96.04 97.34 0.0M
2024-01-05 95.70 96.30 95.41 95.91 0.0M
2024-01-04 96.30 96.61 95.58 95.58 0.0M
2024-01-03 97.85 97.85 96.20 96.20 0.0M
2024-01-02 98.48 99.10 97.73 98.14 0.0M