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
2021-12-31 62.04 62.44 62.04 62.18 0.0M
2021-12-30 62.50 62.50 62.07 62.07 0.0M
2021-12-29 61.88 62.20 61.88 62.15 0.0M
2021-12-28 62.24 62.25 61.87 61.87 0.0M
2021-12-27 61.74 62.00 61.66 62.00 0.0M
2021-12-23 61.39 61.52 61.39 61.52 0.0M
2021-12-22 60.49 60.86 60.49 60.84 0.0M
2021-12-21 59.15 60.24 59.15 60.23 0.0M
2021-12-20 58.96 58.96 57.83 58.55 0.0M
2021-12-17 59.86 60.54 59.58 60.28 0.0M
2021-12-16 60.90 61.08 60.33 60.47 0.0M
2021-12-15 59.39 60.32 59.03 60.32 0.0M
2021-12-14 60.47 60.47 59.95 59.98 0.0M
2021-12-13 61.21 61.21 60.34 60.63 0.0M
2021-12-10 61.47 61.47 61.33 61.45 0.0M
2021-12-09 62.37 62.37 62.05 62.05 0.0M
2021-12-08 62.83 62.97 62.81 62.87 0.0M
2021-12-07 63.19 63.19 62.78 62.78 0.0M
2021-12-06 62.00 62.10 61.86 61.86 0.0M
2021-12-03 60.45 60.51 60.11 60.51 0.0M
2021-12-02 61.06 61.17 61.00 61.00 0.0M
2021-12-01 61.71 61.71 59.25 59.25 0.0M
2021-11-30 61.74 61.74 60.23 60.51 0.0M
2021-11-29 62.97 62.97 62.46 62.46 0.0M
2021-11-26 62.17 62.22 61.50 62.22 0.0M
2021-11-24 63.97 63.97 63.00 63.75 0.0M
2021-11-23 63.90 63.90 63.15 63.29 0.0M
2021-11-22 64.48 64.54 64.12 64.12 0.0M
2021-11-19 64.39 64.39 64.08 64.11 0.0M
2021-11-18 64.74 65.25 64.74 64.81 0.0M
2021-11-17 65.15 65.15 64.82 65.05 0.0M
2021-11-16 64.49 65.42 64.49 65.27 0.0M
2021-11-15 65.04 65.04 64.92 64.92 0.0M
2021-11-12 65.21 65.26 65.20 65.26 0.0M
2021-11-11 64.76 64.76 64.75 64.75 0.0M
2021-11-10 65.17 65.17 64.44 64.58 0.0M
2021-11-09 65.23 65.29 65.23 65.29 0.0M
2021-11-08 64.79 64.98 64.75 64.98 0.0M
2021-11-05 65.11 65.12 64.82 64.82 0.0M
2021-11-04 65.85 65.85 64.42 64.45 0.0M
2021-11-03 66.18 66.56 66.18 66.56 0.0M
2021-11-02 65.77 65.85 65.77 65.85 0.0M
2021-11-01 65.21 65.99 65.17 65.99 0.0M
2021-10-29 65.32 65.32 64.74 65.04 0.0M
2021-10-28 65.03 65.29 65.03 65.29 0.0M
2021-10-27 65.27 65.27 64.22 64.22 0.0M
2021-10-26 65.50 65.52 65.50 65.50 0.0M
2021-10-25 65.94 65.94 65.88 65.88 0.0M
2021-10-22 66.00 66.00 65.91 65.91 0.0M
2021-10-21 66.00 66.00 65.88 65.97 0.0M
2021-10-20 66.49 66.49 66.28 66.31 0.0M
2021-10-19 66.20 66.20 66.16 66.20 0.0M
2021-10-18 65.51 65.76 65.51 65.76 0.0M
2021-10-15 65.80 66.03 65.39 65.39 0.0M
2021-10-14 65.06 65.06 64.72 64.93 0.0M
2021-10-13 63.40 63.40 63.40 63.40 0.0M
2021-10-12 63.32 63.32 63.12 63.12 0.0M
2021-10-11 63.56 63.91 63.03 63.03 0.0M
2021-10-08 64.14 64.14 63.74 63.74 0.0M
2021-10-07 64.00 64.77 64.00 64.31 0.0M
2021-10-06 63.05 63.05 63.05 63.05 0.0M
2021-10-05 64.02 64.02 63.81 63.81 0.0M
2021-10-04 63.69 63.95 63.45 63.54 0.0M
2021-10-01 64.30 64.30 64.30 64.30 0.0M
2021-09-30 62.85 62.85 62.85 62.85 0.0M
2021-09-29 63.82 63.92 63.71 63.71 0.0M
2021-09-28 64.50 64.50 63.79 63.79 0.0M
2021-09-27 64.58 64.58 64.58 64.58 0.0M
2021-09-24 64.10 64.10 64.06 64.08 0.0M
2021-09-23 64.09 64.23 64.09 64.23 0.0M
2021-09-22 63.32 63.46 63.16 63.16 0.0M
2021-09-21 62.62 62.62 62.04 62.04 0.0M
2021-09-20 62.84 62.84 62.03 62.76 0.0M
2021-09-17 64.57 64.63 64.03 64.03 0.0M
2021-09-16 65.55 65.55 65.35 65.35 0.0M
2021-09-15 65.12 65.42 65.12 65.42 0.0M
2021-09-14 65.11 65.12 64.87 64.87 0.0M
2021-09-13 65.66 65.77 65.40 65.77 0.0M
2021-09-10 66.12 66.30 65.89 65.89 0.0M
2021-09-09 66.23 66.42 66.23 66.42 0.0M
2021-09-08 66.43 66.44 66.38 66.44 0.0M
2021-09-07 67.26 67.44 66.91 66.91 0.0M
2021-09-03 67.74 67.74 67.66 67.68 0.0M
2021-09-02 67.50 67.93 67.50 67.92 0.0M
2021-09-01 67.13 67.49 67.13 67.36 0.0M
2021-08-31 66.94 67.22 66.94 67.00 0.0M
2021-08-30 67.77 67.86 67.42 67.42 0.0M
2021-08-27 67.58 67.97 67.58 67.83 0.0M
2021-08-26 66.51 66.64 66.51 66.64 0.0M
2021-08-25 66.00 66.80 66.00 66.73 0.0M
2021-08-24 65.23 65.41 65.23 65.35 0.0M
2021-08-23 63.05 64.26 63.05 64.26 0.0M
2021-08-20 62.62 63.45 62.62 63.45 0.0M
2021-08-19 62.66 63.12 62.66 62.95 0.0M
2021-08-18 64.45 64.45 63.61 63.61 0.0M
2021-08-17 63.90 64.12 63.44 64.12 0.0M
2021-08-16 65.07 65.20 64.72 65.02 0.0M
2021-08-13 65.77 65.77 65.59 65.59 0.0M
2021-08-12 65.36 65.82 65.36 65.81 0.0M
2021-08-11 64.98 65.47 64.98 65.47 0.0M
2021-08-10 64.84 64.97 64.84 64.97 0.0M
2021-08-09 65.20 65.20 64.59 64.59 0.0M
2021-08-06 65.78 65.78 65.32 65.32 0.0M
2021-08-05 65.25 65.31 65.25 65.31 0.0M
2021-08-04 65.31 65.31 64.69 64.69 0.0M
2021-08-03 64.80 65.42 64.80 65.42 0.0M
2021-08-02 65.01 65.37 64.75 64.75 0.0M
2021-07-30 65.10 65.10 64.97 64.97 0.0M
2021-07-29 65.12 65.52 65.06 65.14 0.0M
2021-07-28 64.52 64.52 64.52 64.52 0.0M
2021-07-27 64.28 64.28 64.28 64.28 0.0M
2021-07-26 64.20 64.58 64.20 64.58 0.0M
2021-07-23 63.94 64.12 63.93 64.07 0.0M
2021-07-22 63.25 63.25 63.25 63.25 0.0M
2021-07-21 62.94 63.59 62.94 63.52 0.0M
2021-07-20 62.49 62.50 62.49 62.50 0.0M
2021-07-19 60.76 61.00 60.39 60.74 0.0M
2021-07-16 62.51 62.51 61.95 61.95 0.0M
2021-07-15 63.01 63.25 62.92 63.08 0.0M
2021-07-14 63.85 63.85 63.41 63.41 0.0M
2021-07-13 63.94 63.94 63.56 63.56 0.0M
2021-07-12 64.12 64.56 64.12 64.56 0.0M
2021-07-09 63.73 64.31 63.73 64.30 0.0M
2021-07-08 62.64 63.64 62.64 63.03 0.0M
2021-07-07 63.98 63.98 63.89 63.89 0.0M
2021-07-06 64.01 64.11 64.01 64.11 0.0M
2021-07-02 64.87 64.90 64.85 64.90 0.0M
2021-07-01 64.62 65.35 64.62 65.12 0.0M
2021-06-30 64.28 64.53 64.28 64.53 0.0M
2021-06-29 64.50 64.50 64.29 64.29 0.0M
2021-06-28 64.77 64.77 63.98 64.32 0.0M
2021-06-25 64.30 64.70 64.30 64.70 0.0M
2021-06-24 63.85 64.31 63.79 64.23 0.0M
2021-06-23 64.18 64.21 63.82 63.82 0.0M
2021-06-22 63.56 63.86 63.56 63.83 0.0M
2021-06-21 63.21 64.14 63.21 63.90 0.0M
2021-06-18 63.30 63.30 62.89 62.89 0.0M
2021-06-17 63.95 64.26 63.55 64.08 0.0M
2021-06-16 65.25 65.34 65.20 65.34 0.0M
2021-06-15 65.59 65.82 65.59 65.82 0.0M
2021-06-14 66.29 66.33 65.61 65.61 0.0M
2021-06-11 66.11 66.36 66.10 66.36 0.0M
2021-06-10 66.54 66.54 65.75 65.80 0.0M
2021-06-09 66.68 66.68 66.38 66.38 0.0M
2021-06-08 67.19 67.19 66.84 67.17 0.0M
2021-06-07 66.52 66.64 66.52 66.62 0.0M
2021-06-04 66.35 66.71 66.35 66.68 0.0M
2021-06-03 66.37 66.63 66.31 66.35 0.0M
2021-06-02 66.50 66.50 66.44 66.44 0.0M
2021-06-01 66.33 66.86 66.33 66.86 0.0M
2021-05-28 65.48 65.85 65.48 65.85 0.0M
2021-05-27 66.00 66.01 66.00 66.00 0.0M
2021-05-26 64.82 65.31 64.82 65.31 0.0M
2021-05-25 65.26 65.96 64.60 64.60 0.0M
2021-05-24 65.36 65.59 65.36 65.59 0.0M
2021-05-21 65.17 65.17 64.65 64.65 0.0M
2021-05-20 64.45 64.45 64.34 64.34 0.0M
2021-05-19 64.04 64.04 64.04 64.04 0.0M
2021-05-18 65.21 65.21 64.82 64.82 0.0M
2021-05-17 64.97 65.23 64.56 65.20 0.0M
2021-05-14 65.10 65.32 64.94 65.32 0.0M
2021-05-13 63.85 63.85 63.54 63.54 0.0M
2021-05-12 63.40 63.40 62.63 62.63 0.0M
2021-05-11 63.99 64.90 63.99 64.77 0.0M
2021-05-10 66.01 66.50 65.11 65.11 0.0M
2021-05-07 65.73 66.11 65.73 66.10 0.0M
2021-05-06 64.96 65.34 64.39 65.34 0.0M
2021-05-05 65.26 65.26 64.59 65.08 0.0M
2021-05-04 64.50 64.96 64.50 64.96 0.0M
2021-05-03 65.28 66.57 65.28 65.42 0.0M
2021-04-30 65.33 66.18 64.62 64.64 0.0M
2021-04-29 65.79 65.79 65.14 65.50 0.0M
2021-04-28 65.28 65.50 65.24 65.30 0.0M
2021-04-27 65.10 65.99 65.10 65.41 0.0M
2021-04-26 65.00 65.16 64.88 64.99 0.0M
2021-04-23 64.48 64.54 64.16 64.54 0.0M
2021-04-22 64.51 64.56 63.79 63.79 0.0M
2021-04-21 63.67 64.12 63.67 64.11 0.0M
2021-04-20 63.95 63.95 62.93 62.93 0.0M
2021-04-19 64.31 64.31 64.31 64.31 0.0M
2021-04-16 64.33 64.86 64.33 64.80 0.0M
2021-04-15 64.27 64.44 64.27 64.44 0.0M
2021-04-14 64.44 64.44 64.01 64.01 0.0M
2021-04-13 63.57 63.93 63.54 63.78 0.0M
2021-04-12 63.43 63.72 63.43 63.70 0.0M
2021-04-09 63.18 63.49 63.18 63.49 0.0M
2021-04-08 62.98 63.35 62.98 63.35 0.0M
2021-04-07 63.64 63.64 63.28 63.28 0.0M
2021-04-06 63.65 63.65 63.65 63.65 0.0M
2021-04-05 64.00 64.10 63.19 63.48 0.0M
2021-04-01 62.41 63.52 62.41 63.52 0.0M
2021-03-31 62.70 63.08 62.70 62.89 0.0M
2021-03-30 62.36 62.73 62.31 62.66 0.0M
2021-03-29 63.45 63.45 62.18 62.26 0.0M
2021-03-26 63.31 63.31 62.37 63.26 0.0M
2021-03-25 61.13 62.40 61.13 62.40 0.0M
2021-03-24 61.98 61.98 61.19 61.19 0.0M
2021-03-23 62.52 62.52 61.33 61.47 0.0M
2021-03-22 62.73 63.24 62.73 63.24 0.0M
2021-03-19 63.75 64.08 63.74 63.74 0.0M
2021-03-18 64.50 65.19 63.69 63.74 0.0M
2021-03-17 64.40 65.02 64.40 65.01 0.0M
2021-03-16 64.71 65.01 64.45 64.45 0.0M
2021-03-15 65.73 65.73 64.88 65.64 0.0M
2021-03-12 64.72 65.05 64.69 65.05 0.0M
2021-03-11 65.09 65.11 64.86 64.93 0.0M
2021-03-10 63.34 63.91 63.34 63.89 0.0M
2021-03-09 62.43 62.83 62.26 62.26 0.0M
2021-03-08 61.99 62.40 61.78 62.24 0.0M
2021-03-05 61.01 61.46 59.35 61.46 0.0M
2021-03-04 60.77 60.78 58.65 60.00 0.0M
2021-03-03 61.19 62.00 61.19 61.26 0.0M
2021-03-02 61.26 61.84 60.16 60.60 0.0M
2021-03-01 62.29 62.34 62.11 62.11 0.0M
2021-02-26 61.15 61.15 60.59 60.59 0.0M
2021-02-25 61.80 61.80 60.41 60.41 0.0M
2021-02-24 62.00 62.56 62.00 62.56 0.0M
2021-02-23 61.21 61.44 61.21 61.44 0.0M
2021-02-22 60.19 61.92 60.19 61.32 0.0M
2021-02-19 60.87 60.87 60.87 60.87 0.0M
2021-02-18 59.99 59.99 59.53 59.65 0.0M
2021-02-17 60.19 60.46 60.19 60.37 0.0M
2021-02-16 60.59 60.65 60.34 60.34 0.0M
2021-02-12 60.34 60.61 60.34 60.61 0.0M
2021-02-11 60.38 60.38 59.49 60.15 0.0M
2021-02-10 60.95 60.95 60.20 60.31 0.0M
2021-02-09 60.36 60.44 60.36 60.39 0.0M
2021-02-08 60.78 60.92 60.66 60.92 0.0M
2021-02-05 60.36 60.75 60.36 60.63 0.0M
2021-02-04 59.00 59.05 59.00 59.05 0.0M
2021-02-03 58.22 58.22 58.14 58.14 0.0M
2021-02-02 57.85 58.37 57.85 58.21 0.0M
2021-02-01 56.39 57.11 56.39 57.11 0.0M
2021-01-29 56.76 56.76 55.99 56.31 0.0M
2021-01-28 56.83 57.47 56.54 57.34 0.0M
2021-01-27 55.55 56.59 55.51 55.71 0.0M
2021-01-26 58.87 58.87 56.85 56.85 0.0M
2021-01-25 59.34 59.34 57.48 58.39 0.0M
2021-01-22 58.47 59.33 58.47 59.33 0.0M
2021-01-21 59.98 59.98 59.29 59.30 0.0M
2021-01-20 59.31 59.61 59.31 59.60 0.0M
2021-01-19 59.74 59.74 58.86 59.01 0.0M
2021-01-15 59.49 59.64 58.96 59.30 0.0M
2021-01-14 59.63 60.80 59.63 60.48 0.0M
2021-01-13 59.76 59.87 59.49 59.64 0.0M
2021-01-12 59.93 60.11 59.93 60.11 0.0M
2021-01-11 57.65 58.88 57.65 58.88 0.0M
2021-01-08 57.70 58.35 57.62 58.27 0.0M
2021-01-07 58.18 58.18 57.72 57.80 0.0M
2021-01-06 56.33 58.03 56.33 57.51 0.0M
2021-01-05 54.56 55.58 54.56 55.47 0.0M
2021-01-04 55.10 55.37 54.23 54.23 0.0M