Invesco S

XMVM
🏛️ Vereinigte Staaten →
61.93
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 55.65 55.65 55.19 55.42 0.0M
2024-12-30 55.38 55.45 54.76 55.32 0.0M
2024-12-27 55.90 56.17 55.28 55.55 0.0M
2024-12-26 55.72 56.17 55.72 56.16 0.0M
2024-12-24 55.58 55.85 55.40 55.85 0.0M
2024-12-23 55.27 55.41 54.80 55.37 0.0M
2024-12-20 54.83 56.04 54.80 55.39 0.0M
2024-12-19 56.05 56.05 55.03 55.07 0.0M
2024-12-18 57.73 57.87 55.08 55.39 0.0M
2024-12-17 58.23 58.35 57.36 57.63 0.0M
2024-12-16 58.54 58.75 58.46 58.53 0.0M
2024-12-13 59.23 59.23 58.43 58.59 0.0M
2024-12-12 59.60 59.60 59.10 59.15 0.0M
2024-12-11 59.53 59.84 59.45 59.67 0.0M
2024-12-10 59.71 59.85 59.04 59.17 0.0M
2024-12-09 60.30 60.38 59.51 59.57 0.0M
2024-12-06 60.07 60.07 59.74 59.98 0.0M
2024-12-05 60.67 60.95 60.33 60.33 0.1M
2024-12-04 60.86 60.92 60.19 60.68 0.0M
2024-12-03 61.27 61.27 60.71 60.93 0.0M
2024-12-02 61.50 61.52 60.91 61.21 0.0M
2024-11-29 61.58 62.00 61.44 61.53 0.0M
2024-11-27 61.86 62.16 61.23 61.23 0.0M
2024-11-26 61.70 61.78 61.21 61.62 0.0M
2024-11-25 61.58 62.50 61.58 62.03 0.0M
2024-11-22 60.00 60.93 60.00 60.90 0.0M
2024-11-21 59.06 60.11 59.06 59.93 0.0M
2024-11-20 58.61 58.80 58.48 58.79 0.0M
2024-11-19 58.33 58.83 58.33 58.71 0.1M
2024-11-18 58.94 59.22 58.91 59.04 0.0M
2024-11-15 59.32 59.45 58.61 58.89 0.0M
2024-11-14 59.89 59.89 59.03 59.30 0.0M
2024-11-13 60.23 60.23 59.46 59.46 0.0M
2024-11-12 60.29 60.56 59.67 59.81 0.0M
2024-11-11 60.49 60.93 60.45 60.63 0.0M
2024-11-08 59.38 59.92 59.38 59.75 0.0M
2024-11-07 60.22 60.22 59.43 59.55 0.0M
2024-11-06 58.91 60.42 58.91 60.33 0.0M
2024-11-05 55.36 56.48 55.36 56.48 0.0M
2024-11-04 55.26 55.85 55.26 55.56 0.0M
2024-11-01 55.98 56.18 55.37 55.48 0.0M
2024-10-31 56.44 56.47 55.63 55.63 0.0M
2024-10-30 56.18 56.98 56.07 56.59 0.0M
2024-10-29 55.86 56.17 55.86 56.10 0.0M
2024-10-28 55.80 56.48 55.80 56.45 0.0M
2024-10-25 56.32 56.32 55.56 55.62 0.0M
2024-10-24 55.96 56.14 55.82 56.12 0.0M
2024-10-23 55.97 56.18 55.53 55.85 0.0M
2024-10-22 55.95 56.15 55.68 56.01 0.0M
2024-10-21 57.23 57.23 55.95 56.06 0.0M
2024-10-18 57.45 57.45 57.04 57.35 0.0M
2024-10-17 57.16 57.49 57.11 57.44 0.0M
2024-10-16 56.68 57.28 56.57 57.15 0.0M
2024-10-15 56.24 56.96 56.24 56.38 0.0M
2024-10-14 56.03 56.40 55.99 56.37 0.0M
2024-10-11 55.21 56.19 55.21 56.16 0.0M
2024-10-10 55.02 55.14 54.84 55.12 0.0M
2024-10-09 54.89 55.58 54.75 55.36 0.0M
2024-10-08 55.10 55.18 54.67 54.96 0.0M
2024-10-07 55.22 55.23 54.81 55.10 0.0M
2024-10-04 55.56 55.56 55.07 55.30 0.0M
2024-10-03 54.70 54.71 54.03 54.63 0.0M
2024-10-02 54.86 54.92 54.63 54.64 0.0M
2024-10-01 55.43 55.43 54.65 54.71 0.0M
2024-09-30 55.15 55.43 54.88 55.43 0.0M
2024-09-27 55.44 55.63 54.95 55.27 0.0M
2024-09-26 55.01 55.12 54.81 54.89 0.0M
2024-09-25 55.26 55.26 54.52 54.52 0.0M
2024-09-24 55.60 55.60 55.12 55.26 0.0M
2024-09-23 55.55 55.55 55.15 55.49 0.0M
2024-09-20 55.86 55.86 55.38 55.56 0.0M
2024-09-19 56.12 56.16 55.61 56.02 0.0M
2024-09-18 54.84 55.93 54.52 54.96 0.0M
2024-09-17 54.47 55.05 54.47 54.65 0.0M
2024-09-16 53.88 54.39 53.85 54.34 0.0M
2024-09-13 53.27 53.82 53.21 53.71 0.0M
2024-09-12 52.16 52.77 52.16 52.70 0.0M
2024-09-11 52.16 52.18 51.06 52.06 0.0M
2024-09-10 52.87 52.87 51.74 52.31 0.0M
2024-09-09 52.81 53.19 52.79 52.79 0.0M
2024-09-06 53.92 53.92 52.65 52.65 0.0M
2024-09-05 54.18 54.18 53.50 53.60 0.0M
2024-09-04 54.44 54.79 53.90 53.98 0.0M
2024-09-03 55.40 55.40 54.48 54.48 0.0M
2024-08-30 55.70 55.90 55.41 55.90 0.0M
2024-08-29 55.86 56.04 55.18 55.54 0.0M
2024-08-28 55.28 55.44 55.06 55.36 0.0M
2024-08-27 55.47 55.47 55.18 55.33 0.0M
2024-08-26 56.20 56.37 55.66 55.66 0.0M
2024-08-23 54.70 55.95 54.70 55.88 0.0M
2024-08-22 54.36 54.59 54.21 54.25 0.0M
2024-08-21 54.24 54.41 53.97 54.37 0.0M
2024-08-20 54.43 54.43 53.72 53.72 0.0M
2024-08-19 54.35 54.58 54.23 54.51 0.0M
2024-08-16 54.00 54.40 54.00 54.21 0.0M
2024-08-15 53.72 54.28 53.72 54.07 0.0M
2024-08-14 53.20 53.20 52.83 52.97 0.0M
2024-08-13 52.49 53.02 52.07 52.91 0.0M
2024-08-12 52.92 52.92 52.18 52.27 0.0M
2024-08-09 52.69 52.96 52.51 52.69 0.0M
2024-08-08 52.16 52.77 52.00 52.64 0.0M
2024-08-07 52.82 52.82 51.45 51.57 0.0M
2024-08-06 51.38 52.49 51.38 51.95 0.1M
2024-08-05 50.92 52.13 50.24 51.31 0.0M
2024-08-02 53.78 53.78 52.73 53.07 0.0M
2024-08-01 56.79 56.98 54.62 54.95 0.0M
2024-07-31 56.62 57.35 56.10 56.52 0.0M
2024-07-30 55.94 56.38 55.81 56.25 0.1M
2024-07-29 55.87 55.96 55.53 55.60 0.0M
2024-07-26 55.62 55.98 55.57 55.87 0.0M
2024-07-25 54.45 55.82 54.45 55.20 0.0M
2024-07-24 55.28 55.28 52.18 54.33 0.0M
2024-07-23 54.75 55.31 54.39 55.19 0.0M
2024-07-22 54.54 54.91 53.95 54.87 0.0M
2024-07-19 54.52 54.54 54.04 54.19 0.0M
2024-07-18 55.72 55.72 54.43 54.53 0.2M
2024-07-17 55.14 56.01 55.14 55.35 0.0M
2024-07-16 54.32 55.57 54.32 55.57 0.1M
2024-07-15 53.83 54.38 53.81 53.97 0.0M
2024-07-12 53.33 53.55 53.23 53.40 0.0M
2024-07-11 51.95 53.06 51.95 53.04 0.0M
2024-07-10 50.85 51.24 50.73 51.24 0.0M
2024-07-09 50.85 51.19 50.47 50.67 0.0M
2024-07-08 51.17 51.21 50.67 50.84 0.0M
2024-07-05 51.30 51.30 50.53 50.67 0.0M
2024-07-03 51.55 51.86 51.48 51.53 0.0M
2024-07-02 51.46 51.63 51.40 51.61 0.0M
2024-07-01 51.74 51.74 51.22 51.22 0.0M
2024-06-28 51.54 51.92 51.49 51.64 0.0M
2024-06-27 50.92 51.14 50.80 51.11 0.0M
2024-06-26 50.88 51.00 50.70 51.00 0.0M
2024-06-25 51.71 51.71 50.92 51.14 0.1M
2024-06-24 51.54 52.09 51.54 51.94 0.0M
2024-06-21 51.28 51.51 51.18 51.41 0.0M
2024-06-20 51.23 51.61 51.22 51.37 0.0M
2024-06-18 51.52 51.53 51.16 51.31 0.0M
2024-06-17 50.88 51.42 50.67 51.33 0.0M
2024-06-14 51.62 51.62 50.48 50.81 0.0M
2024-06-13 52.00 52.00 51.31 51.62 0.0M
2024-06-12 52.80 52.84 52.03 52.11 0.0M
2024-06-11 51.70 51.70 51.35 51.64 0.0M
2024-06-10 51.70 52.25 51.70 52.13 0.0M
2024-06-07 52.12 52.12 51.79 51.89 0.0M
2024-06-06 52.38 52.57 51.99 52.15 0.0M
2024-06-05 52.20 52.49 51.99 52.40 0.0M
2024-06-04 52.63 52.67 51.93 51.93 0.0M
2024-06-03 53.75 53.75 52.69 52.88 0.0M
2024-05-31 52.84 53.26 52.69 53.23 0.0M
2024-05-30 52.13 52.59 52.13 52.50 0.0M
2024-05-29 52.50 52.50 51.88 51.98 0.0M
2024-05-28 52.88 53.16 52.67 52.82 0.0M
2024-05-24 52.85 53.00 52.85 52.93 0.0M
2024-05-23 53.15 53.15 52.43 52.51 0.0M
2024-05-22 53.30 53.47 52.90 53.10 0.0M
2024-05-21 53.53 53.70 53.43 53.49 0.0M
2024-05-20 53.97 53.97 53.61 53.76 0.0M
2024-05-17 53.81 53.83 53.64 53.83 0.0M
2024-05-16 53.99 53.99 53.63 53.72 0.0M
2024-05-15 53.80 54.05 53.61 54.03 0.0M
2024-05-14 53.70 53.70 53.39 53.62 0.0M
2024-05-13 53.48 53.56 53.10 53.25 0.0M
2024-05-10 53.44 53.44 52.92 53.08 0.0M
2024-05-09 52.94 53.21 52.88 53.21 0.0M
2024-05-08 52.36 52.85 52.36 52.84 0.0M
2024-05-07 52.86 52.99 52.55 52.61 0.0M
2024-05-06 52.27 52.56 52.27 52.56 0.0M
2024-05-03 51.89 52.06 51.57 51.74 0.0M
2024-05-02 51.14 51.37 50.96 51.37 0.0M
2024-05-01 50.86 51.57 50.54 50.75 0.0M
2024-04-30 51.62 51.74 50.86 50.86 0.1M
2024-04-29 51.95 52.17 51.86 52.01 0.0M
2024-04-26 51.61 51.95 51.61 51.88 0.3M
2024-04-25 51.18 51.58 50.84 51.48 0.0M
2024-04-24 51.79 51.79 51.31 51.62 0.0M
2024-04-23 51.14 51.87 51.14 51.71 0.0M
2024-04-22 50.62 51.50 50.62 51.18 0.0M
2024-04-19 50.04 50.78 50.04 50.59 0.0M
2024-04-18 50.67 50.81 50.21 50.28 0.0M
2024-04-17 51.17 51.20 50.54 50.57 0.0M
2024-04-16 50.91 51.12 50.58 51.00 0.0M
2024-04-15 52.30 52.30 51.08 51.11 0.0M
2024-04-12 52.19 52.19 51.55 51.72 0.0M
2024-04-11 52.74 52.74 52.15 52.46 0.0M
2024-04-10 52.65 52.91 52.29 52.52 0.0M
2024-04-09 53.54 53.69 53.09 53.46 0.0M
2024-04-08 53.67 53.71 53.43 53.49 0.0M
2024-04-05 53.11 53.60 52.98 53.48 0.0M
2024-04-04 54.24 54.24 52.98 52.99 0.0M
2024-04-03 53.05 53.83 53.05 53.78 0.1M
2024-04-02 53.60 53.60 53.16 53.28 0.0M
2024-04-01 54.43 54.73 53.79 54.12 0.0M
2024-03-28 54.12 54.42 54.05 54.30 0.0M
2024-03-27 53.14 53.93 53.14 53.93 0.0M
2024-03-26 53.33 53.33 52.93 52.98 0.0M
2024-03-25 52.90 53.29 52.90 53.08 0.0M
2024-03-22 53.25 53.25 52.76 52.79 0.0M
2024-03-21 52.82 53.39 52.82 53.30 0.0M
2024-03-20 51.77 52.80 51.77 52.72 0.0M
2024-03-19 51.15 51.92 51.15 51.81 0.0M
2024-03-18 51.63 51.65 51.34 51.34 0.0M
2024-03-15 51.91 52.00 51.67 51.75 0.0M
2024-03-14 52.14 52.14 51.24 51.43 0.0M
2024-03-13 51.90 52.34 51.82 52.04 0.0M
2024-03-12 51.55 51.89 51.47 51.77 0.0M
2024-03-11 51.36 51.57 51.20 51.51 0.0M
2024-03-08 52.04 52.20 51.57 51.68 0.0M
2024-03-07 51.47 51.94 51.47 51.71 0.0M
2024-03-06 51.34 51.34 50.87 51.06 0.0M
2024-03-05 51.06 51.41 50.90 51.00 0.0M
2024-03-04 51.40 51.46 51.03 51.03 0.0M
2024-03-01 50.87 51.15 50.58 51.03 0.0M
2024-02-29 50.79 50.93 50.62 50.90 0.0M
2024-02-28 50.16 50.61 50.16 50.36 0.0M
2024-02-27 50.34 50.69 50.34 50.61 0.0M
2024-02-26 50.15 50.50 50.09 50.36 0.0M
2024-02-23 50.09 50.47 50.01 50.34 0.0M
2024-02-22 49.82 50.13 49.75 50.05 0.0M
2024-02-21 49.53 49.90 49.43 49.74 0.0M
2024-02-20 49.50 49.50 49.22 49.38 0.0M
2024-02-16 49.93 50.34 49.82 49.94 0.0M
2024-02-15 49.78 50.36 49.78 50.27 0.0M
2024-02-14 49.42 49.55 48.90 49.48 0.0M
2024-02-13 49.39 49.39 48.58 49.03 0.0M
2024-02-12 49.83 50.59 49.83 50.39 0.0M
2024-02-09 49.59 49.76 49.20 49.69 0.0M
2024-02-08 49.05 49.49 49.05 49.46 0.0M
2024-02-07 49.05 49.22 48.86 49.06 0.0M
2024-02-06 48.94 49.35 48.81 48.92 0.0M
2024-02-05 49.24 49.24 48.55 48.94 0.0M
2024-02-02 49.22 49.74 48.96 49.53 0.0M
2024-02-01 49.49 49.87 48.99 49.68 0.0M
2024-01-31 50.04 50.16 49.12 49.15 0.0M
2024-01-30 50.02 50.56 50.00 50.45 0.0M
2024-01-29 49.70 50.19 49.58 50.10 0.0M
2024-01-26 49.84 49.92 49.63 49.86 0.0M
2024-01-25 49.63 49.67 49.24 49.59 0.0M
2024-01-24 49.74 49.74 49.03 49.06 0.0M
2024-01-23 49.73 49.73 49.13 49.28 0.0M
2024-01-22 49.04 49.55 49.04 49.47 0.0M
2024-01-19 48.61 49.05 48.32 48.95 0.0M
2024-01-18 48.49 48.71 48.32 48.65 0.0M
2024-01-17 48.00 48.44 48.00 48.23 0.0M
2024-01-16 48.51 48.77 48.33 48.55 0.1M
2024-01-12 49.67 49.67 48.82 48.91 0.0M
2024-01-11 49.10 49.11 48.73 49.09 0.0M
2024-01-10 49.30 49.30 48.96 49.15 0.0M
2024-01-09 49.33 49.42 49.14 49.17 0.0M
2024-01-08 49.03 49.76 48.94 49.65 0.0M
2024-01-05 48.80 49.43 48.80 49.26 0.0M
2024-01-04 49.15 49.38 48.96 49.02 0.0M
2024-01-03 49.70 49.75 49.13 49.20 0.0M
2024-01-02 50.17 50.59 49.92 50.21 0.0M