Invesco S

PSCT
🏛️ Vereinigte Staaten →
52.09
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
2025-09-26 51.64 52.09 51.37 52.09 0.0M
2025-09-25 51.64 51.69 51.19 51.55 0.1M
2025-09-24 53.48 53.48 52.39 52.43 0.0M
2025-09-23 54.14 54.56 53.46 53.51 0.0M
2025-09-22 53.04 53.91 53.02 53.87 0.0M
2025-09-19 53.43 53.43 52.68 52.93 0.0M
2025-09-18 52.12 53.27 52.12 53.19 0.0M
2025-09-17 51.41 51.98 50.62 51.22 0.0M
2025-09-16 51.00 51.39 50.70 51.33 0.0M
2025-09-15 50.36 50.99 50.36 50.91 0.0M
2025-09-12 50.75 50.75 50.11 50.12 0.1M
2025-09-11 50.00 50.78 50.00 50.77 0.0M
2025-09-10 49.77 49.97 49.20 49.48 0.0M
2025-09-09 49.52 49.56 49.14 49.55 0.0M
2025-09-08 49.53 49.57 49.25 49.51 0.0M
2025-09-05 49.23 49.75 48.91 49.30 0.0M
2025-09-04 47.99 48.81 47.99 48.79 0.0M
2025-09-03 47.97 48.04 47.58 47.95 0.0M
2025-09-02 47.40 47.90 47.27 47.90 0.0M
2025-08-29 48.76 48.92 48.29 48.43 0.0M
2025-08-28 48.78 49.05 48.61 49.01 0.0M
2025-08-27 47.97 48.53 47.97 48.53 0.0M
2025-08-26 47.61 48.27 47.61 48.05 0.0M
2025-08-25 47.92 47.99 47.61 47.63 0.0M
2025-08-22 46.27 48.39 46.27 48.24 0.0M
2025-08-21 45.63 46.18 45.63 46.18 0.0M
2025-08-20 45.77 46.02 45.59 46.02 0.0M
2025-08-19 47.04 47.08 46.34 46.39 0.0M
2025-08-18 46.82 47.10 46.82 47.05 0.0M
2025-08-15 47.01 47.01 46.48 46.61 0.0M
2025-08-14 47.38 47.38 46.82 47.20 0.0M
2025-08-13 47.55 48.04 47.52 48.01 0.0M
2025-08-12 45.98 47.23 45.93 47.18 0.0M
2025-08-11 46.10 46.19 45.51 45.51 0.0M
2025-08-08 45.98 46.23 45.93 45.93 0.0M
2025-08-07 46.32 46.32 45.16 45.59 0.0M
2025-08-06 45.44 45.84 45.21 45.77 0.0M
2025-08-05 45.63 45.97 45.00 45.40 0.0M
2025-08-04 44.75 45.52 44.69 45.48 0.0M
2025-08-01 44.56 44.62 43.83 44.28 0.0M
2025-07-31 46.41 46.41 45.40 45.41 0.0M
2025-07-30 47.08 47.35 46.41 46.75 0.0M
2025-07-29 47.08 47.31 46.61 46.77 0.0M
2025-07-28 46.65 46.81 46.53 46.66 0.0M
2025-07-25 46.27 46.35 46.03 46.35 0.0M
2025-07-24 47.03 47.03 46.14 46.20 0.0M
2025-07-23 47.05 47.05 46.81 47.01 0.0M
2025-07-22 47.16 47.16 46.76 46.96 0.0M
2025-07-21 47.59 47.93 47.23 47.29 0.0M
2025-07-18 47.88 47.98 47.23 47.29 0.0M
2025-07-17 46.80 47.74 46.80 47.63 0.0M
2025-07-16 46.56 46.90 46.29 46.83 0.0M
2025-07-15 47.06 47.10 46.39 46.39 0.0M
2025-07-14 46.84 46.97 46.74 46.74 0.0M
2025-07-11 47.52 47.73 46.88 46.88 0.0M
2025-07-10 47.95 48.21 47.84 47.86 0.0M
2025-07-09 47.18 47.91 47.09 47.85 0.0M
2025-07-08 46.93 47.60 46.93 47.47 0.0M
2025-07-07 47.32 47.61 46.70 46.78 0.0M
2025-07-03 47.50 47.86 47.50 47.72 0.0M
2025-07-02 46.05 47.22 46.05 47.21 0.0M
2025-07-01 45.87 46.65 45.87 46.37 0.0M
2025-06-30 46.24 46.43 46.13 46.24 0.0M
2025-06-27 46.31 46.35 45.60 46.01 0.0M
2025-06-26 45.79 46.19 45.77 46.19 0.0M
2025-06-25 45.93 45.93 45.59 45.59 0.0M
2025-06-24 45.23 45.86 45.23 45.80 0.0M
2025-06-23 44.41 44.83 44.37 44.83 0.0M
2025-06-20 44.75 44.75 44.03 44.30 0.0M
2025-06-18 44.38 44.80 44.38 44.51 0.0M
2025-06-17 44.52 44.69 44.30 44.35 0.0M
2025-06-16 44.44 44.87 44.44 44.87 0.0M
2025-06-13 44.19 44.58 43.86 43.95 0.0M
2025-06-12 44.87 45.32 44.70 45.03 0.0M
2025-06-11 45.87 45.94 45.19 45.21 0.0M
2025-06-10 45.59 45.87 45.42 45.71 0.0M
2025-06-09 44.70 45.48 44.70 45.35 0.1M
2025-06-06 44.54 44.61 44.27 44.33 0.0M
2025-06-05 44.10 44.35 43.73 43.80 0.0M
2025-06-04 43.88 44.29 43.88 44.14 0.0M
2025-06-03 43.02 43.98 43.02 43.90 0.0M
2025-06-02 42.37 42.71 42.27 42.65 0.0M
2025-05-30 42.30 42.65 42.11 42.53 0.1M
2025-05-29 43.26 43.26 42.48 42.76 0.0M
2025-05-28 43.42 43.42 42.74 42.74 0.0M
2025-05-27 42.43 43.34 42.43 43.30 0.0M
2025-05-23 41.78 42.32 41.62 42.01 0.0M
2025-05-22 42.81 43.03 42.73 42.80 0.0M
2025-05-21 43.27 43.66 42.78 42.81 0.0M
2025-05-20 43.58 43.93 43.55 43.84 0.0M
2025-05-19 43.29 43.72 43.29 43.71 0.0M
2025-05-16 43.86 44.19 43.85 44.19 0.0M
2025-05-15 43.69 44.04 43.42 43.97 0.0M
2025-05-14 44.63 44.63 44.00 44.11 0.0M
2025-05-13 43.90 44.59 43.90 44.49 0.0M
2025-05-12 43.68 43.96 43.27 43.75 0.0M
2025-05-09 41.45 41.98 41.31 41.68 0.0M
2025-05-08 40.91 41.69 40.78 41.36 0.0M
2025-05-07 40.30 40.44 39.94 40.38 0.0M
2025-05-06 39.90 40.36 39.64 40.08 0.0M
2025-05-05 40.35 40.79 40.34 40.42 0.0M
2025-05-02 40.43 41.01 40.43 40.78 0.1M
2025-05-01 39.89 40.37 39.66 39.86 0.0M
2025-04-30 38.73 39.31 38.43 39.31 0.0M
2025-04-29 39.23 39.53 39.07 39.42 0.0M
2025-04-28 39.37 39.61 38.74 39.22 0.0M
2025-04-25 38.73 39.37 38.60 39.37 0.0M
2025-04-24 37.70 38.94 37.70 38.88 0.0M
2025-04-23 38.16 38.62 37.52 37.52 0.0M
2025-04-22 36.52 36.76 36.27 36.76 0.0M
2025-04-21 35.88 35.88 35.29 35.73 0.0M
2025-04-17 36.26 36.51 35.91 36.29 0.0M
2025-04-16 36.30 36.58 35.68 36.16 0.0M
2025-04-15 36.85 37.22 36.73 36.87 0.0M
2025-04-14 37.27 37.42 36.40 36.94 0.0M
2025-04-11 35.89 36.50 35.36 36.45 0.0M
2025-04-10 36.78 36.78 35.35 36.06 0.0M
2025-04-09 33.78 38.48 33.78 38.39 0.0M
2025-04-08 36.40 36.47 33.49 34.03 0.0M
2025-04-07 33.67 36.99 33.16 35.19 0.0M
2025-04-04 35.49 35.60 33.88 35.25 0.0M
2025-04-03 38.70 39.00 37.00 37.00 0.0M
2025-04-02 39.69 41.08 39.68 40.95 0.0M
2025-04-01 39.95 40.52 39.41 40.31 0.0M
2025-03-31 39.69 40.14 39.20 40.08 0.1M
2025-03-28 41.77 41.77 40.24 40.37 0.0M
2025-03-27 42.29 42.40 41.94 42.02 0.0M
2025-03-26 43.11 43.11 42.20 42.48 0.0M
2025-03-25 43.20 43.36 42.96 43.14 0.0M
2025-03-24 42.67 43.24 42.67 43.22 0.0M
2025-03-21 41.70 41.99 41.50 41.83 0.0M
2025-03-20 42.77 42.90 42.27 42.36 0.0M
2025-03-19 42.15 42.93 42.15 42.74 0.0M
2025-03-18 42.13 42.27 41.74 42.15 0.0M
2025-03-17 41.75 42.64 41.75 42.35 0.0M
2025-03-14 41.05 41.93 41.05 41.92 0.0M
2025-03-13 41.21 41.24 40.20 40.45 0.0M
2025-03-12 42.03 42.03 41.30 41.30 0.0M
2025-03-11 41.81 41.83 41.03 41.35 0.0M
2025-03-10 42.20 42.29 41.44 41.65 0.0M
2025-03-07 42.32 43.13 41.79 43.08 0.0M
2025-03-06 42.23 42.86 42.01 42.27 0.0M
2025-03-05 42.16 43.01 42.03 43.01 0.0M
2025-03-04 41.64 42.77 41.40 42.10 0.0M
2025-03-03 43.98 43.98 41.97 42.25 0.0M
2025-02-28 43.02 43.63 42.85 43.58 0.0M
2025-02-27 44.49 44.50 43.22 43.22 0.0M
2025-02-26 44.59 44.71 44.11 44.26 0.0M
2025-02-25 44.51 44.51 43.92 43.99 0.0M
2025-02-24 45.44 45.56 44.50 44.54 0.0M
2025-02-21 46.92 46.92 45.19 45.19 0.0M
2025-02-20 46.90 46.90 46.31 46.62 0.0M
2025-02-19 46.72 47.09 46.66 46.91 0.0M
2025-02-18 46.49 46.86 46.39 46.86 0.0M
2025-02-14 46.69 46.69 46.29 46.44 0.0M
2025-02-13 45.84 46.52 45.83 46.49 0.0M
2025-02-12 45.31 45.82 45.13 45.72 0.0M
2025-02-11 46.34 46.54 46.09 46.13 0.0M
2025-02-10 46.97 47.14 46.70 46.96 0.0M
2025-02-07 48.18 48.18 47.00 47.26 0.0M
2025-02-06 48.58 48.71 47.80 48.00 0.0M
2025-02-05 48.20 48.89 48.17 48.72 0.0M
2025-02-04 47.38 48.15 47.38 48.07 0.1M
2025-02-03 46.79 47.80 46.65 47.42 0.0M
2025-01-31 48.49 48.98 47.92 48.23 0.0M
2025-01-30 48.54 48.61 48.11 48.17 0.0M
2025-01-29 47.84 48.04 47.47 47.69 0.0M
2025-01-28 47.70 48.07 47.26 47.84 0.0M
2025-01-27 48.21 48.49 47.15 47.43 0.0M
2025-01-24 49.70 49.82 49.43 49.43 0.0M
2025-01-23 49.41 49.91 49.39 49.86 0.0M
2025-01-22 50.13 50.34 49.79 49.79 0.0M
2025-01-21 49.76 50.52 49.76 50.40 0.0M
2025-01-17 49.38 49.62 49.26 49.47 0.0M
2025-01-16 48.77 49.12 48.71 48.74 0.0M
2025-01-15 48.94 48.94 48.33 48.73 0.0M
2025-01-14 47.61 47.78 47.20 47.64 0.0M
2025-01-13 46.60 47.08 46.41 47.08 0.0M
2025-01-10 47.82 47.82 47.04 47.46 0.0M
2025-01-08 48.36 48.62 47.68 48.55 0.0M
2025-01-07 49.66 49.66 48.42 48.79 0.0M
2025-01-06 49.26 49.66 49.00 49.21 0.0M
2025-01-03 47.90 48.71 47.90 48.69 0.0M
2025-01-02 48.28 48.49 47.41 47.71 0.0M