Invesco S

CSD
🏛️ Vereinigte Staaten →
90.98
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 90.56 90.98 90.48 90.98 0.0M
2025-09-25 90.39 90.39 90.07 90.12 0.0M
2025-09-24 93.13 93.13 91.82 91.86 0.0M
2025-09-23 94.11 94.11 93.05 93.09 0.0M
2025-09-22 92.50 93.42 92.50 93.42 0.0M
2025-09-19 92.13 92.58 92.13 92.58 0.0M
2025-09-18 93.41 93.41 92.59 92.59 0.0M
2025-09-17 92.33 92.33 91.91 91.91 0.0M
2025-09-16 92.07 92.07 92.07 92.07 0.0M
2025-09-15 91.91 95.29 91.91 92.22 0.0M
2025-09-12 92.18 92.19 91.82 91.82 0.0M
2025-09-11 92.28 92.75 92.22 92.75 0.0M
2025-09-10 91.35 91.35 90.34 90.48 0.0M
2025-09-09 92.54 92.54 89.60 89.97 0.0M
2025-09-08 89.81 90.24 89.81 90.24 0.0M
2025-09-05 89.43 90.09 89.43 89.61 0.0M
2025-09-04 87.27 88.81 87.27 88.81 0.0M
2025-09-03 87.27 87.27 86.86 86.86 0.0M
2025-09-02 86.34 86.82 86.34 86.82 0.0M
2025-08-29 87.94 88.21 87.93 88.21 0.0M
2025-08-28 90.06 90.06 88.23 88.81 0.0M
2025-08-27 88.60 92.05 88.60 92.05 0.0M
2025-08-26 88.67 88.67 88.67 88.67 0.0M
2025-08-25 88.73 88.76 88.03 88.03 0.0M
2025-08-22 88.64 88.68 88.59 88.59 0.0M
2025-08-21 86.44 86.47 86.17 86.17 0.0M
2025-08-20 86.22 86.22 86.22 86.22 0.0M
2025-08-19 86.75 86.75 86.75 86.75 0.0M
2025-08-18 86.76 86.76 86.76 86.76 0.0M
2025-08-15 86.94 86.94 86.61 86.61 0.0M
2025-08-14 88.23 88.23 87.35 87.56 0.0M
2025-08-13 89.02 89.02 88.65 88.94 0.0M
2025-08-12 86.54 87.62 86.54 87.62 0.0M
2025-08-11 86.47 86.47 85.45 85.45 0.0M
2025-08-08 86.06 86.10 85.87 86.10 0.0M
2025-08-07 85.57 86.17 85.35 85.53 0.0M
2025-08-06 84.82 85.37 84.82 85.37 0.0M
2025-08-05 85.94 85.94 85.50 85.50 0.0M
2025-08-04 86.61 86.97 85.75 85.92 0.0M
2025-08-01 85.03 91.73 84.12 85.96 0.0M
2025-07-31 87.29 87.29 86.36 86.36 0.0M
2025-07-30 86.79 88.76 86.12 86.53 0.0M
2025-07-29 88.16 88.16 87.30 87.30 0.0M
2025-07-28 87.69 87.69 87.69 87.69 0.0M
2025-07-25 86.80 87.82 86.80 87.81 0.0M
2025-07-24 86.88 86.88 86.33 86.51 0.0M
2025-07-23 86.11 86.97 86.11 86.97 0.0M
2025-07-22 84.46 85.00 84.46 85.00 0.0M
2025-07-21 85.38 85.38 84.34 84.38 0.0M
2025-07-18 85.10 85.16 84.78 85.15 0.0M
2025-07-17 84.45 84.86 84.45 84.86 0.0M
2025-07-16 83.83 83.83 82.99 83.73 0.0M
2025-07-15 84.69 84.69 83.75 83.75 0.0M
2025-07-14 84.46 84.84 84.46 84.84 0.0M
2025-07-11 85.04 85.20 84.69 84.69 0.0M
2025-07-10 85.85 85.85 85.51 85.51 0.0M
2025-07-09 84.35 84.95 84.35 84.95 0.0M
2025-07-08 84.50 84.72 84.48 84.48 0.0M
2025-07-07 84.53 84.99 84.18 84.28 0.0M
2025-07-03 85.05 85.34 85.04 85.31 0.0M
2025-07-02 84.06 84.59 84.06 84.59 0.0M
2025-07-01 83.51 84.19 83.51 83.95 0.0M
2025-06-30 84.24 84.24 83.78 83.90 0.0M
2025-06-27 83.88 84.60 83.88 83.97 0.0M
2025-06-26 83.74 83.78 83.69 83.78 0.0M
2025-06-25 82.76 82.83 82.70 82.70 0.0M
2025-06-24 82.50 83.14 82.50 83.14 0.0M
2025-06-23 80.76 82.01 80.76 82.01 0.0M
2025-06-20 81.38 81.38 80.51 80.75 0.0M
2025-06-18 80.67 80.67 80.67 80.67 0.0M
2025-06-17 81.15 81.15 80.31 80.31 0.0M
2025-06-16 81.68 81.68 81.19 81.24 0.0M
2025-06-13 80.50 80.51 79.93 80.05 0.0M
2025-06-12 80.80 81.47 80.80 81.47 0.0M
2025-06-11 81.59 81.59 81.22 81.31 0.0M
2025-06-10 81.74 81.75 81.65 81.71 0.0M
2025-06-09 81.63 82.41 81.63 82.02 0.0M
2025-06-06 81.50 81.56 81.21 81.56 0.0M
2025-06-05 81.21 81.21 80.42 80.63 0.0M
2025-06-04 81.33 81.33 80.87 80.87 0.0M
2025-06-03 80.90 81.17 80.90 81.17 0.0M
2025-06-02 79.44 79.80 79.44 79.80 0.0M
2025-05-30 79.68 80.01 79.31 79.94 0.0M
2025-05-29 80.89 80.89 79.55 80.01 0.0M
2025-05-28 80.15 80.35 80.09 80.10 0.0M
2025-05-27 80.22 80.70 80.17 80.70 0.0M
2025-05-23 78.27 78.93 78.27 78.85 0.0M
2025-05-22 78.75 79.42 78.75 79.16 0.0M
2025-05-21 80.30 80.30 78.81 78.91 0.0M
2025-05-20 80.79 81.01 80.74 81.01 0.0M
2025-05-19 80.27 81.43 80.27 81.43 0.0M
2025-05-16 80.89 81.43 80.89 81.43 0.0M
2025-05-15 80.23 81.03 80.21 80.95 0.0M
2025-05-14 80.70 80.71 80.63 80.63 0.0M
2025-05-13 80.29 81.24 80.26 80.84 0.0M
2025-05-12 80.53 80.53 79.54 79.84 0.0M
2025-05-09 76.58 76.84 76.49 76.68 0.0M
2025-05-08 76.74 77.01 76.58 76.58 0.0M
2025-05-07 75.43 75.43 72.89 75.02 0.0M
2025-05-06 75.31 75.81 75.13 75.41 0.0M
2025-05-05 74.93 75.92 74.93 75.52 0.0M
2025-05-02 74.82 75.94 74.82 75.76 0.0M
2025-05-01 73.76 74.07 73.54 73.54 0.0M
2025-04-30 72.21 73.49 72.21 73.49 0.0M
2025-04-29 72.74 73.29 72.72 73.29 0.0M
2025-04-28 72.80 72.95 72.12 72.75 0.0M
2025-04-25 72.51 72.56 72.51 72.56 0.0M
2025-04-24 71.13 72.36 71.13 72.36 0.0M
2025-04-23 70.50 71.55 69.78 69.78 0.0M
2025-04-22 66.90 68.16 66.90 67.95 0.0M
2025-04-21 66.00 66.01 65.45 66.01 0.0M
2025-04-17 68.39 68.84 68.39 68.46 0.0M
2025-04-16 68.23 68.30 67.48 68.03 0.0M
2025-04-15 68.89 69.06 68.84 69.01 0.0M
2025-04-14 70.17 70.17 68.65 69.12 0.0M
2025-04-11 66.69 68.46 66.69 68.46 0.0M
2025-04-10 68.93 70.17 67.24 67.40 0.0M
2025-04-09 63.51 71.54 63.51 71.16 0.0M
2025-04-08 64.11 64.11 64.11 64.11 0.0M
2025-04-07 63.06 67.87 63.06 65.64 0.0M
2025-04-04 67.73 67.73 65.01 65.66 0.0M
2025-04-03 73.42 73.42 70.88 70.89 0.0M
2025-04-02 74.74 77.44 74.74 77.31 0.0M
2025-04-01 75.13 75.52 74.99 75.52 0.0M
2025-03-31 73.52 75.15 73.17 75.02 0.0M
2025-03-28 75.64 75.64 74.56 74.67 0.0M
2025-03-27 76.11 76.50 76.08 76.16 0.0M
2025-03-26 77.61 77.61 76.69 76.87 0.0M
2025-03-25 78.28 78.60 78.02 78.16 0.0M
2025-03-24 78.33 78.76 78.24 78.73 0.0M
2025-03-21 76.74 77.13 76.39 77.09 0.0M
2025-03-20 78.69 78.69 77.74 77.74 0.0M
2025-03-19 77.80 78.91 77.80 78.49 0.0M
2025-03-18 77.05 77.05 76.51 76.90 0.0M
2025-03-17 76.89 77.91 76.89 77.66 0.0M
2025-03-14 75.17 76.31 75.17 76.31 0.0M
2025-03-13 74.07 74.40 73.95 74.25 0.0M
2025-03-12 76.21 76.21 75.34 75.34 0.0M
2025-03-11 75.40 75.77 74.69 75.05 0.0M
2025-03-10 75.46 75.87 74.44 75.15 0.0M
2025-03-07 75.72 76.82 74.70 76.62 0.0M
2025-03-06 76.80 77.03 76.00 76.18 0.0M
2025-03-05 77.39 78.25 77.39 78.23 0.0M
2025-03-04 77.75 77.75 76.42 77.51 0.0M
2025-03-03 80.73 80.91 78.47 78.65 0.0M
2025-02-28 80.35 81.32 80.17 81.32 0.1M
2025-02-27 83.08 83.08 80.94 80.94 0.0M
2025-02-26 82.92 83.73 82.83 82.83 0.0M
2025-02-25 81.52 82.51 81.44 82.25 0.0M
2025-02-24 82.56 82.56 81.47 81.66 0.0M
2025-02-21 83.70 83.70 82.18 82.51 0.0M
2025-02-20 86.39 86.39 84.97 85.41 0.0M
2025-02-19 87.15 87.24 86.97 87.05 0.0M
2025-02-18 87.43 88.04 87.02 87.95 0.0M
2025-02-14 86.91 86.93 86.67 86.93 0.0M
2025-02-13 86.82 86.82 86.30 86.75 0.0M
2025-02-12 85.38 86.46 85.38 86.01 0.0M
2025-02-11 87.40 87.40 86.74 86.87 0.0M
2025-02-10 87.48 87.91 87.48 87.91 0.0M
2025-02-07 88.85 88.85 87.29 87.29 0.0M
2025-02-06 88.14 88.43 87.78 88.20 0.0M
2025-02-05 88.06 88.14 87.35 88.14 0.0M
2025-02-04 90.73 90.73 86.64 87.60 0.0M
2025-02-03 86.23 90.39 86.00 90.39 0.0M
2025-01-31 89.78 89.78 88.28 88.47 0.0M
2025-01-30 89.09 90.00 88.99 89.67 0.0M
2025-01-29 88.30 88.30 87.52 87.73 0.0M
2025-01-28 87.65 88.03 87.51 88.03 0.0M
2025-01-27 88.14 88.14 86.86 87.00 0.0M
2025-01-24 92.13 92.13 91.39 91.64 0.0M
2025-01-23 91.40 92.22 91.40 91.78 0.0M
2025-01-22 91.60 91.79 91.42 91.42 0.0M
2025-01-21 90.19 91.31 90.19 91.31 0.0M
2025-01-17 89.50 89.96 89.37 89.38 0.0M
2025-01-16 88.25 89.25 88.25 89.13 0.0M
2025-01-15 88.80 88.94 88.20 88.20 0.0M
2025-01-14 86.92 86.92 86.30 86.79 0.0M
2025-01-13 84.67 85.11 84.27 85.11 0.0M
2025-01-10 85.42 85.65 84.96 85.49 0.0M
2025-01-08 84.28 85.17 84.28 85.17 0.0M
2025-01-07 86.52 86.52 84.87 85.25 0.0M
2025-01-06 85.88 86.24 85.76 85.93 0.0M
2025-01-03 83.65 84.93 83.65 84.90 0.0M
2025-01-02 83.03 83.07 82.58 83.02 0.0M