Invesco S

XSLV
🏛️ Vereinigte Staaten →
46.35
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 44.49 44.53 44.11 44.15 0.2M
2023-12-28 44.47 44.72 44.41 44.62 0.0M
2023-12-27 44.53 44.72 44.49 44.61 0.0M
2023-12-26 44.36 44.68 44.25 44.56 0.0M
2023-12-22 44.20 44.52 44.19 44.28 0.0M
2023-12-21 43.82 44.04 43.57 43.97 0.0M
2023-12-20 43.98 44.62 43.58 43.58 0.1M
2023-12-19 43.59 44.16 43.59 44.15 0.0M
2023-12-18 43.56 43.69 43.38 43.51 0.0M
2023-12-15 44.31 44.37 43.69 43.80 0.0M
2023-12-14 44.23 44.68 44.12 44.29 0.0M
2023-12-13 42.67 43.88 42.51 43.85 0.1M
2023-12-12 42.51 42.83 42.37 42.62 0.0M
2023-12-11 42.31 42.57 42.27 42.56 0.0M
2023-12-08 42.22 42.44 42.09 42.32 0.1M
2023-12-07 41.88 42.25 41.75 42.25 0.0M
2023-12-06 42.08 42.50 41.79 41.85 0.0M
2023-12-05 42.08 42.18 41.86 41.90 0.0M
2023-12-04 41.38 42.25 41.38 42.23 0.0M
2023-12-01 40.55 41.55 40.55 41.55 0.0M
2023-11-30 40.47 40.70 40.35 40.65 0.0M
2023-11-29 40.63 40.89 40.33 40.36 0.0M
2023-11-28 40.66 40.66 40.40 40.44 0.1M
2023-11-27 40.66 40.80 40.55 40.68 0.0M
2023-11-24 40.56 40.82 40.56 40.78 0.0M
2023-11-22 40.56 40.82 40.49 40.59 0.1M
2023-11-21 40.48 40.51 40.36 40.38 0.0M
2023-11-20 40.61 40.75 40.42 40.67 0.0M
2023-11-17 40.73 40.87 40.60 40.62 0.0M
2023-11-16 40.78 40.87 40.47 40.58 0.0M
2023-11-15 40.95 41.27 40.81 40.93 0.0M
2023-11-14 40.22 41.05 40.22 41.05 0.1M
2023-11-13 39.22 39.52 39.18 39.42 0.0M
2023-11-10 39.27 39.51 39.08 39.37 0.0M
2023-11-09 39.51 39.51 39.07 39.15 0.0M
2023-11-08 39.63 39.63 39.19 39.33 0.0M
2023-11-07 39.77 39.77 39.53 39.61 0.0M
2023-11-06 39.95 39.95 39.68 39.91 0.0M
2023-11-03 39.74 40.28 39.74 40.03 0.0M
2023-11-02 38.76 39.23 38.76 39.23 0.0M
2023-11-01 38.32 38.56 38.11 38.50 0.0M
2023-10-31 38.16 38.41 38.12 38.35 0.0M
2023-10-30 38.09 38.28 37.89 38.09 0.0M
2023-10-27 38.36 38.36 37.69 37.81 0.0M
2023-10-26 38.25 38.63 38.23 38.43 0.0M
2023-10-25 38.14 38.31 38.00 38.20 0.0M
2023-10-24 38.32 38.48 38.15 38.37 0.0M
2023-10-23 38.33 38.62 38.11 38.11 0.0M
2023-10-20 38.78 38.92 38.48 38.48 0.0M
2023-10-19 39.20 39.32 38.74 38.80 0.0M
2023-10-18 39.67 39.74 39.32 39.36 0.0M
2023-10-17 39.35 40.16 39.35 39.89 0.0M
2023-10-16 39.22 39.62 39.22 39.56 0.0M
2023-10-13 39.41 39.42 38.90 38.97 0.0M
2023-10-12 39.91 39.91 39.07 39.28 0.0M
2023-10-11 39.79 39.97 39.67 39.89 0.0M
2023-10-10 39.65 39.95 39.65 39.74 0.0M
2023-10-09 39.13 39.75 39.13 39.58 0.0M
2023-10-06 38.99 39.48 38.82 39.28 0.0M
2023-10-05 38.96 39.25 38.96 39.23 0.0M
2023-10-04 38.83 39.07 38.53 38.98 0.0M
2023-10-03 38.91 38.98 38.73 38.81 0.1M
2023-10-02 39.33 39.33 38.90 39.08 0.0M
2023-09-29 39.87 39.87 39.31 39.44 0.0M
2023-09-28 39.35 39.91 39.35 39.71 0.0M
2023-09-27 39.40 39.56 39.19 39.37 0.0M
2023-09-26 39.57 39.72 39.25 39.27 0.0M
2023-09-25 39.53 39.84 39.53 39.81 0.0M
2023-09-22 39.91 39.98 39.70 39.71 0.0M
2023-09-21 39.97 40.14 39.85 39.89 0.0M
2023-09-20 40.52 40.72 40.17 40.17 0.0M
2023-09-19 40.53 40.70 40.36 40.47 0.0M
2023-09-18 40.58 40.69 40.42 40.56 0.0M
2023-09-15 40.89 40.99 40.57 40.73 0.0M
2023-09-14 40.72 41.06 40.72 41.04 0.0M
2023-09-13 40.52 40.61 40.36 40.49 0.0M
2023-09-12 40.42 40.57 40.40 40.51 0.0M
2023-09-11 40.56 40.61 40.43 40.46 0.0M
2023-09-08 40.43 40.53 40.26 40.32 0.0M
2023-09-07 40.55 40.55 40.29 40.45 0.1M
2023-09-06 40.64 40.74 40.42 40.61 0.0M
2023-09-05 41.42 41.50 40.49 40.53 0.0M
2023-09-01 41.58 41.84 41.58 41.59 0.0M
2023-08-31 41.59 41.71 41.35 41.35 0.1M
2023-08-30 41.32 41.71 41.32 41.61 0.0M
2023-08-29 41.21 41.46 41.12 41.44 0.0M
2023-08-28 41.14 41.46 41.14 41.29 0.0M
2023-08-25 40.93 41.23 40.73 40.99 0.0M
2023-08-24 40.77 41.20 40.76 40.82 0.0M
2023-08-23 40.64 40.94 40.64 40.88 0.0M
2023-08-22 40.71 40.91 40.54 40.63 0.1M
2023-08-21 41.05 41.05 40.63 40.77 0.0M
2023-08-18 40.69 41.23 40.69 41.11 0.1M
2023-08-17 41.13 41.31 40.93 40.93 0.0M
2023-08-16 41.39 41.65 41.04 41.04 0.0M
2023-08-15 41.69 41.77 41.42 41.43 0.5M
2023-08-14 42.24 42.24 41.82 42.00 0.0M
2023-08-11 42.11 42.48 42.11 42.38 0.0M
2023-08-10 42.57 42.81 42.16 42.21 0.1M
2023-08-09 42.56 42.64 42.24 42.42 0.0M
2023-08-08 42.59 42.71 42.02 42.63 0.0M
2023-08-07 42.65 43.13 42.63 43.12 0.0M
2023-08-04 42.63 42.95 42.54 42.64 0.0M
2023-08-03 42.43 42.79 42.30 42.67 0.0M
2023-08-02 42.17 42.58 42.17 42.56 0.0M
2023-08-01 42.58 42.67 42.09 42.53 0.0M
2023-07-31 42.54 42.76 42.45 42.66 0.1M
2023-07-28 42.69 42.79 42.39 42.49 0.0M
2023-07-27 43.11 43.11 42.29 42.42 0.1M
2023-07-26 42.34 43.06 42.34 42.99 0.0M
2023-07-25 42.37 42.60 42.21 42.33 0.0M
2023-07-24 41.90 42.56 41.90 42.45 0.0M
2023-07-21 42.39 42.39 41.94 41.98 0.0M
2023-07-20 42.02 42.14 41.65 42.12 0.0M
2023-07-19 41.56 42.16 41.56 42.09 0.0M
2023-07-18 40.79 41.64 40.79 41.53 0.0M
2023-07-17 40.54 41.13 40.54 40.91 0.0M
2023-07-14 40.87 40.98 40.30 40.66 0.1M
2023-07-13 40.60 40.87 40.56 40.85 0.2M
2023-07-12 40.52 40.78 40.49 40.57 0.0M
2023-07-11 39.86 40.10 39.74 40.06 0.0M
2023-07-10 39.40 40.01 39.40 39.75 0.0M
2023-07-07 39.37 39.84 39.37 39.49 0.0M
2023-07-06 39.36 39.38 38.96 39.35 0.0M
2023-07-05 40.06 40.14 39.68 39.76 0.0M
2023-07-03 39.77 40.30 39.54 40.23 0.0M
2023-06-30 40.28 40.28 39.83 39.83 0.0M
2023-06-29 39.58 40.19 39.58 40.07 0.0M
2023-06-28 39.73 39.73 39.33 39.57 0.1M
2023-06-27 39.60 40.05 39.40 39.72 0.0M
2023-06-26 39.19 39.74 39.19 39.53 0.0M
2023-06-23 39.43 39.89 39.04 39.19 0.0M
2023-06-22 40.40 40.40 39.70 39.83 0.1M
2023-06-21 40.56 40.74 40.31 40.46 0.0M
2023-06-20 41.04 41.06 40.69 40.71 0.1M
2023-06-16 41.60 41.66 41.06 41.35 0.0M
2023-06-15 40.96 41.53 40.96 41.42 0.0M
2023-06-14 41.67 41.92 41.04 41.12 0.0M
2023-06-13 41.44 41.94 41.36 41.69 0.0M
2023-06-12 41.65 41.88 41.29 41.44 0.0M
2023-06-09 41.92 41.92 41.55 41.69 0.0M
2023-06-08 42.32 42.32 41.67 42.06 0.1M
2023-06-07 41.50 42.68 41.49 42.46 0.2M
2023-06-06 39.91 41.48 39.91 41.31 0.2M
2023-06-05 40.87 40.87 39.73 40.01 0.0M
2023-06-02 39.70 41.08 39.66 41.03 0.1M
2023-06-01 38.99 39.43 38.74 39.30 0.1M
2023-05-31 39.24 39.40 38.75 38.90 0.0M
2023-05-30 39.55 39.62 39.23 39.40 0.0M
2023-05-26 39.14 39.54 39.04 39.52 0.0M
2023-05-25 39.34 39.42 38.95 39.16 0.4M
2023-05-24 39.83 39.89 39.43 39.49 0.1M
2023-05-23 39.76 40.65 39.76 40.11 0.0M
2023-05-22 39.52 40.01 39.24 39.85 0.1M
2023-05-19 40.00 40.14 39.24 39.38 0.1M
2023-05-18 39.41 39.86 39.30 39.76 0.1M
2023-05-17 38.58 39.64 38.58 39.57 0.0M
2023-05-16 38.73 38.85 38.41 38.47 0.0M
2023-05-15 38.61 39.07 38.61 38.88 0.0M
2023-05-12 38.72 38.73 38.34 38.65 0.0M
2023-05-11 38.54 38.66 38.41 38.57 0.0M
2023-05-10 39.25 39.47 38.58 38.96 0.0M
2023-05-09 39.11 39.15 38.76 38.93 0.0M
2023-05-08 39.91 40.08 39.23 39.32 0.0M
2023-05-05 39.68 39.89 39.47 39.80 0.1M
2023-05-04 39.05 39.19 38.31 39.06 0.2M
2023-05-03 39.47 40.23 39.44 39.47 0.1M
2023-05-02 40.32 40.32 39.12 39.48 0.1M
2023-05-01 40.50 41.00 40.35 40.45 0.1M
2023-04-28 40.37 40.88 40.37 40.57 0.0M
2023-04-27 39.90 40.48 39.70 40.37 0.1M
2023-04-26 40.19 40.30 39.67 39.82 0.1M
2023-04-25 40.82 40.90 40.27 40.32 0.0M
2023-04-24 41.19 41.56 41.08 41.21 0.0M
2023-04-21 41.54 41.66 40.98 41.28 0.1M
2023-04-20 41.42 41.54 41.27 41.52 0.0M
2023-04-19 41.27 41.77 41.15 41.67 0.1M
2023-04-18 42.02 42.04 41.13 41.29 0.1M
2023-04-17 41.42 41.96 41.32 41.95 0.1M
2023-04-14 42.14 42.44 41.22 41.39 0.0M
2023-04-13 41.83 42.15 41.51 42.05 0.1M
2023-04-12 42.19 42.22 41.69 41.77 0.0M
2023-04-11 41.99 42.28 41.89 42.00 0.1M
2023-04-10 41.52 42.06 41.52 41.98 0.0M
2023-04-06 41.44 41.73 41.44 41.69 0.0M
2023-04-05 41.35 41.58 41.31 41.46 0.1M
2023-04-04 42.30 42.30 41.25 41.56 0.1M
2023-04-03 42.29 45.55 41.97 42.22 0.1M
2023-03-31 42.06 42.35 41.97 42.35 0.0M
2023-03-30 42.35 42.37 41.61 41.85 0.1M
2023-03-29 42.34 42.35 41.85 42.12 0.1M
2023-03-28 41.91 42.25 41.87 42.11 0.2M
2023-03-27 42.42 42.45 42.09 42.13 0.1M
2023-03-24 40.68 41.92 40.64 41.84 0.1M
2023-03-23 41.75 41.83 40.80 40.98 0.1M
2023-03-22 42.83 42.89 41.48 41.48 0.1M
2023-03-21 42.74 43.42 42.73 42.90 3.3M
2023-03-20 42.07 43.03 42.07 42.25 0.0M
2023-03-17 43.41 43.41 42.07 42.18 0.0M
2023-03-16 42.41 44.03 42.13 43.70 0.3M
2023-03-15 41.87 42.98 41.87 42.83 0.1M
2023-03-14 43.71 44.19 42.90 43.14 0.1M
2023-03-13 42.50 43.39 41.82 42.24 0.1M
2023-03-10 43.86 44.12 42.83 43.45 0.2M
2023-03-09 45.26 45.26 44.14 44.14 0.1M
2023-03-08 45.44 45.50 45.04 45.41 0.4M
2023-03-07 45.92 45.92 45.12 45.36 0.3M
2023-03-06 46.75 46.75 45.64 45.90 0.2M
2023-03-03 46.56 46.83 46.23 46.78 0.1M
2023-03-02 46.20 46.43 46.12 46.42 0.0M
2023-03-01 46.42 46.49 46.23 46.42 0.1M
2023-02-28 46.63 46.95 46.59 46.59 0.0M
2023-02-27 46.94 47.15 46.52 46.67 0.0M
2023-02-24 46.45 46.70 46.35 46.70 0.0M
2023-02-23 46.91 47.06 46.54 46.85 0.0M
2023-02-22 46.82 47.03 46.57 46.70 0.0M
2023-02-21 47.14 47.19 46.72 46.72 0.0M
2023-02-17 46.98 47.57 46.98 47.51 0.0M
2023-02-16 46.79 47.29 46.70 47.07 0.0M
2023-02-15 46.63 47.26 46.53 47.23 0.0M
2023-02-14 47.04 47.32 46.65 46.85 0.0M
2023-02-13 46.83 47.26 46.83 47.25 0.1M
2023-02-10 46.57 46.95 46.56 46.89 0.0M
2023-02-09 47.53 47.56 46.67 46.67 0.0M
2023-02-08 47.30 47.66 47.18 47.34 0.0M
2023-02-07 47.39 47.96 47.28 47.80 0.0M
2023-02-06 47.84 48.05 47.48 47.64 0.0M
2023-02-03 47.69 48.23 47.69 48.19 0.1M
2023-02-02 47.37 48.01 47.36 47.99 0.1M
2023-02-01 46.69 47.69 46.59 47.23 0.0M
2023-01-31 45.86 46.83 45.86 46.83 0.0M
2023-01-30 45.70 46.14 45.70 45.74 0.0M
2023-01-27 45.71 46.08 45.62 45.96 0.0M
2023-01-26 46.00 46.00 45.49 45.80 0.1M
2023-01-25 45.67 45.77 45.39 45.73 0.0M
2023-01-24 45.97 46.12 45.69 45.99 0.0M
2023-01-23 45.95 46.38 45.91 46.15 0.0M
2023-01-20 45.64 46.01 45.43 46.00 0.0M
2023-01-19 45.76 45.77 45.29 45.58 0.1M
2023-01-18 46.72 46.72 45.72 45.83 0.1M
2023-01-17 46.77 46.97 46.60 46.66 0.1M
2023-01-13 46.30 46.89 46.15 46.86 0.0M
2023-01-12 46.19 46.79 46.03 46.59 0.0M
2023-01-11 45.71 46.08 45.67 46.06 0.0M
2023-01-10 45.23 45.65 45.08 45.59 0.1M
2023-01-09 45.77 45.77 45.20 45.26 0.1M
2023-01-06 44.87 45.76 44.87 45.61 0.0M
2023-01-05 44.78 44.78 44.39 44.52 0.0M
2023-01-04 45.06 45.50 44.91 45.03 0.0M
2023-01-03 44.97 45.26 44.42 44.81 0.1M