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
2022-12-30 52.31 52.38 51.97 52.38 0.0M
2022-12-29 52.78 52.98 52.78 52.78 0.0M
2022-12-28 51.80 52.04 51.47 51.47 0.0M
2022-12-27 52.28 52.55 52.28 52.46 0.0M
2022-12-23 52.23 52.61 52.17 52.60 0.0M
2022-12-22 51.90 52.18 51.61 52.18 0.0M
2022-12-21 52.80 52.91 52.76 52.77 0.0M
2022-12-20 51.74 52.13 50.69 51.92 0.0M
2022-12-19 51.92 52.00 51.80 52.00 0.0M
2022-12-16 52.90 53.00 52.74 52.97 0.0M
2022-12-15 54.20 54.40 53.92 53.92 0.0M
2022-12-14 55.86 55.94 55.03 55.30 0.0M
2022-12-13 55.13 55.61 55.13 55.61 0.0M
2022-12-12 53.67 54.64 53.67 54.64 0.0M
2022-12-09 54.54 54.64 54.20 54.20 0.0M
2022-12-08 54.46 54.68 54.46 54.68 0.0M
2022-12-07 54.28 54.60 54.28 54.35 0.0M
2022-12-06 54.82 54.82 54.42 54.69 0.0M
2022-12-05 55.79 55.79 55.22 55.37 0.0M
2022-12-02 56.25 56.42 56.25 56.42 0.0M
2022-12-01 56.47 56.47 56.32 56.35 0.0M
2022-11-30 55.80 56.43 55.80 56.43 0.0M
2022-11-29 54.74 54.80 54.74 54.80 0.0M
2022-11-28 54.96 54.96 54.50 54.50 0.0M
2022-11-25 55.78 55.78 55.69 55.69 0.0M
2022-11-23 55.45 55.57 55.44 55.57 0.0M
2022-11-22 55.21 55.21 55.21 55.21 0.0M
2022-11-21 54.04 54.04 54.04 54.04 0.0M
2022-11-18 54.77 54.77 54.69 54.69 0.0M
2022-11-17 54.21 54.28 54.12 54.28 0.0M
2022-11-16 55.04 55.04 54.85 54.92 0.0M
2022-11-15 56.21 56.21 55.78 55.97 0.0M
2022-11-14 55.80 56.03 55.49 55.49 0.0M
2022-11-11 55.76 55.76 55.66 55.66 0.0M
2022-11-10 52.95 54.67 52.95 54.67 0.0M
2022-11-09 51.40 51.40 51.40 51.40 0.0M
2022-11-08 52.52 52.52 52.52 52.52 0.0M
2022-11-07 52.71 52.80 52.71 52.80 0.0M
2022-11-04 52.39 52.71 51.77 52.23 0.0M
2022-11-03 51.60 52.03 50.97 51.66 0.0M
2022-11-02 52.83 52.83 52.11 52.11 0.0M
2022-11-01 53.62 53.81 53.62 53.80 0.0M
2022-10-31 53.35 53.35 53.34 53.34 0.0M
2022-10-28 53.50 53.50 53.50 53.50 0.0M
2022-10-27 52.18 52.89 52.18 52.43 0.0M
2022-10-26 52.34 52.34 52.13 52.15 0.0M
2022-10-25 51.97 51.97 51.97 51.97 0.0M
2022-10-24 50.50 50.56 50.50 50.56 0.0M
2022-10-21 49.43 50.42 49.43 50.42 0.0M
2022-10-20 49.34 49.34 49.34 49.34 0.0M
2022-10-19 50.01 50.01 49.52 49.63 0.0M
2022-10-18 49.95 50.91 49.95 50.73 0.0M
2022-10-17 49.77 49.77 49.67 49.70 0.0M
2022-10-14 48.93 48.95 48.39 48.39 0.0M
2022-10-13 49.69 49.69 49.69 49.69 0.0M
2022-10-12 48.58 48.63 48.58 48.63 0.0M
2022-10-11 48.97 48.97 48.97 48.97 0.0M
2022-10-10 49.60 49.60 49.21 49.21 0.0M
2022-10-07 50.04 50.04 48.94 49.21 0.0M
2022-10-06 50.74 50.85 50.45 50.47 0.0M
2022-10-05 50.75 51.12 50.75 50.97 0.0M
2022-10-04 49.22 51.10 49.22 51.10 0.0M
2022-10-03 48.91 49.14 48.91 49.14 0.0M
2022-09-30 47.85 47.88 47.65 47.65 0.0M
2022-09-29 47.63 47.88 47.58 47.88 0.0M
2022-09-28 48.93 49.26 48.89 49.26 0.0M
2022-09-27 48.00 48.00 47.88 48.00 0.0M
2022-09-26 48.64 49.28 48.01 48.01 0.0M
2022-09-23 48.86 48.86 48.31 48.73 0.0M
2022-09-22 50.71 50.71 49.96 49.96 0.0M
2022-09-21 51.97 52.02 50.91 50.91 0.0M
2022-09-20 52.04 52.04 51.40 51.52 0.0M
2022-09-19 52.11 52.43 52.11 52.43 0.0M
2022-09-16 51.81 51.90 51.43 51.88 0.0M
2022-09-15 53.28 53.83 52.94 52.94 0.0M
2022-09-14 53.62 53.62 53.29 53.53 0.0M
2022-09-13 54.31 54.31 53.71 53.72 0.0M
2022-09-12 55.79 55.79 55.40 55.50 0.0M
2022-09-09 55.03 55.06 54.92 55.06 0.0M
2022-09-08 53.57 54.15 53.54 54.11 0.0M
2022-09-07 53.60 53.82 53.50 53.82 0.0M
2022-09-06 52.62 53.25 52.62 52.90 0.0M
2022-09-02 53.34 53.34 53.04 53.04 0.0M
2022-09-01 52.79 53.34 52.76 53.34 0.0M
2022-08-31 54.09 54.09 53.47 53.47 0.0M
2022-08-30 54.18 54.18 53.92 53.96 0.0M
2022-08-29 54.51 54.98 54.43 54.53 0.0M
2022-08-26 55.75 55.75 55.01 55.01 0.0M
2022-08-25 56.59 56.82 56.59 56.82 0.0M
2022-08-24 55.36 56.08 55.31 56.02 0.0M
2022-08-23 56.15 56.15 55.56 55.68 0.0M
2022-08-22 55.91 55.91 55.50 55.60 0.0M
2022-08-19 56.90 56.94 56.90 56.94 0.0M
2022-08-18 57.00 57.93 57.00 57.79 0.0M
2022-08-17 57.57 57.57 57.15 57.34 0.0M
2022-08-16 57.79 58.25 57.79 58.25 0.0M
2022-08-15 58.00 58.00 57.69 57.86 0.0M
2022-08-12 57.57 57.84 57.57 57.83 0.0M
2022-08-11 57.17 57.42 57.01 57.01 0.0M
2022-08-10 56.77 56.77 56.40 56.41 0.0M
2022-08-09 55.15 55.21 54.94 55.21 0.0M
2022-08-08 55.50 56.26 55.50 56.26 0.0M
2022-08-05 55.21 55.44 55.20 55.44 0.0M
2022-08-04 54.92 55.12 54.92 54.95 0.0M
2022-08-03 55.04 55.45 55.04 55.11 0.0M
2022-08-02 54.79 55.03 54.37 54.37 0.0M
2022-08-01 54.63 54.63 54.58 54.58 0.0M
2022-07-29 54.16 54.56 54.16 54.38 0.0M
2022-07-28 53.53 53.87 53.53 53.87 0.0M
2022-07-27 51.76 52.71 51.76 52.71 0.0M
2022-07-26 51.65 51.65 51.51 51.51 0.0M
2022-07-25 51.48 52.17 51.48 52.08 0.0M
2022-07-22 51.31 51.60 51.31 51.60 0.0M
2022-07-21 51.84 51.84 51.84 51.84 0.0M
2022-07-20 51.37 51.56 51.37 51.56 0.0M
2022-07-19 50.72 51.04 50.70 51.03 0.0M
2022-07-18 49.27 49.33 49.27 49.33 0.0M
2022-07-15 49.24 49.26 48.95 49.22 0.0M
2022-07-14 48.33 48.67 48.33 48.67 0.0M
2022-07-13 48.48 49.26 48.48 49.12 0.0M
2022-07-12 49.46 49.69 49.30 49.30 0.0M
2022-07-11 49.56 49.56 49.47 49.47 0.0M
2022-07-08 50.16 50.16 50.07 50.09 0.0M
2022-07-07 49.48 50.34 49.48 50.29 0.0M
2022-07-06 49.13 49.64 49.11 49.38 0.0M
2022-07-05 48.96 49.78 48.96 49.72 0.0M
2022-07-01 49.65 50.42 49.64 50.42 0.0M
2022-06-30 49.68 50.32 49.63 49.93 0.0M
2022-06-29 49.92 50.30 49.92 50.30 0.0M
2022-06-28 52.05 52.05 50.77 50.79 0.0M
2022-06-27 51.67 51.86 51.44 51.47 0.0M
2022-06-24 51.11 51.57 51.10 51.43 0.0M
2022-06-23 49.45 49.77 49.32 49.73 0.0M
2022-06-22 49.99 50.41 49.87 49.90 0.0M
2022-06-21 50.64 50.76 50.39 50.39 0.0M
2022-06-17 50.18 50.18 49.14 49.64 0.0M
2022-06-16 50.50 50.50 49.16 49.22 0.0M
2022-06-15 51.74 51.87 51.47 51.87 0.0M
2022-06-14 51.18 51.25 51.00 51.25 0.0M
2022-06-13 52.51 52.51 51.16 51.41 0.0M
2022-06-10 54.35 54.35 54.05 54.12 0.0M
2022-06-09 56.34 56.34 56.34 56.34 0.0M
2022-06-08 57.76 57.95 57.34 57.38 0.0M
2022-06-07 57.50 58.26 57.42 58.26 0.0M
2022-06-06 58.26 58.26 58.02 58.02 0.0M
2022-06-03 57.86 57.86 57.77 57.77 0.0M
2022-06-02 57.52 58.48 57.52 58.48 0.0M
2022-06-01 57.85 57.89 56.50 57.46 0.0M
2022-05-31 57.55 58.01 57.41 57.42 0.0M
2022-05-27 57.87 58.55 57.87 58.55 0.0M
2022-05-26 57.50 57.70 57.44 57.57 0.0M
2022-05-25 55.80 56.44 55.71 56.22 0.0M
2022-05-24 55.87 55.87 54.54 55.32 0.0M
2022-05-23 55.97 56.31 55.81 56.03 0.0M
2022-05-20 56.33 56.33 54.70 56.03 0.0M
2022-05-19 55.05 55.92 55.05 55.83 0.0M
2022-05-18 56.69 56.87 55.37 55.48 0.0M
2022-05-17 56.52 57.18 56.52 57.16 0.0M
2022-05-16 55.36 55.98 55.36 55.57 0.0M
2022-05-13 54.47 55.92 54.47 55.68 0.0M
2022-05-12 53.78 54.14 53.21 53.93 0.0M
2022-05-11 55.00 55.31 53.58 53.61 0.0M
2022-05-10 55.55 55.55 53.85 54.25 0.0M
2022-05-09 55.83 55.98 54.66 54.82 0.0M
2022-05-06 56.46 57.08 56.02 56.91 0.0M
2022-05-05 58.19 58.19 57.15 57.59 0.0M
2022-05-04 57.80 59.20 57.50 59.15 0.0M
2022-05-03 57.50 57.64 57.31 57.60 0.0M
2022-05-02 57.04 57.17 56.00 57.15 0.0M
2022-04-29 58.70 58.70 56.87 56.87 0.0M
2022-04-28 57.64 58.86 57.15 58.61 0.0M
2022-04-27 57.86 58.04 57.08 57.47 0.0M
2022-04-26 58.15 58.15 57.39 57.39 0.0M
2022-04-25 57.92 58.74 57.12 58.72 0.0M
2022-04-22 59.38 59.38 58.31 58.39 0.0M
2022-04-21 60.10 60.10 59.67 59.79 0.0M
2022-04-20 60.84 60.99 60.69 60.69 0.0M
2022-04-19 59.27 60.60 59.27 60.49 0.0M
2022-04-18 59.18 59.26 58.82 58.98 0.0M
2022-04-14 59.23 59.51 59.14 59.14 0.0M
2022-04-13 58.70 59.56 58.70 59.50 0.0M
2022-04-12 58.54 59.13 58.25 58.46 0.0M
2022-04-11 58.68 58.88 58.21 58.21 0.0M
2022-04-08 58.92 59.09 58.84 58.84 0.0M
2022-04-07 57.94 58.69 57.94 58.69 0.0M
2022-04-06 58.98 58.98 58.30 58.66 0.0M
2022-04-05 59.69 59.90 59.43 59.43 0.0M
2022-04-04 60.02 60.49 60.01 60.39 0.0M
2022-04-01 60.49 60.49 60.00 60.29 0.0M
2022-03-31 61.00 61.08 60.07 60.08 0.0M
2022-03-30 61.49 61.56 60.96 61.03 0.0M
2022-03-29 61.05 61.86 61.05 61.76 0.0M
2022-03-28 60.53 60.77 60.19 60.77 0.0M
2022-03-25 60.42 60.57 60.00 60.57 0.0M
2022-03-24 60.07 60.37 59.78 60.37 0.0M
2022-03-23 60.10 60.32 59.69 59.69 0.0M
2022-03-22 60.78 60.95 60.55 60.55 0.0M
2022-03-21 60.36 60.45 59.95 60.32 0.0M
2022-03-18 60.28 60.53 59.98 60.53 0.0M
2022-03-17 59.50 60.36 59.50 60.35 0.0M
2022-03-16 59.00 59.58 58.83 59.57 0.0M
2022-03-15 57.64 58.03 57.60 58.03 0.0M
2022-03-14 58.10 58.10 57.11 57.24 0.0M
2022-03-11 58.67 58.67 57.75 58.09 0.0M
2022-03-10 58.39 58.70 57.95 58.70 0.0M
2022-03-09 58.25 58.79 58.25 58.50 0.0M
2022-03-08 57.05 58.27 57.01 57.36 0.0M
2022-03-07 58.48 58.57 56.98 56.98 0.0M
2022-03-04 58.65 58.80 58.19 58.80 0.0M
2022-03-03 60.17 60.17 59.05 59.68 0.0M
2022-03-02 58.90 60.12 58.90 59.91 0.0M
2022-03-01 59.43 59.43 58.08 58.24 0.0M
2022-02-28 58.51 59.46 58.49 59.46 0.0M
2022-02-25 58.32 59.29 58.00 59.27 0.0M
2022-02-24 56.00 58.06 55.99 58.06 0.0M
2022-02-23 57.62 58.22 57.13 57.13 0.0M
2022-02-22 58.41 58.86 57.72 57.96 0.0M
2022-02-18 59.01 59.10 58.48 58.63 0.0M
2022-02-17 59.84 59.84 59.19 59.26 0.0M
2022-02-16 59.97 60.78 59.97 60.61 0.0M
2022-02-15 60.02 60.25 59.90 60.17 0.0M
2022-02-14 59.53 59.69 59.16 59.39 0.0M
2022-02-11 60.62 60.80 59.40 59.77 0.0M
2022-02-10 60.97 61.68 60.44 60.76 0.0M
2022-02-09 61.69 61.95 61.69 61.95 0.0M
2022-02-08 59.97 60.68 59.97 60.68 0.0M
2022-02-07 59.53 59.79 59.49 59.59 0.0M
2022-02-04 59.07 59.81 59.03 59.65 0.0M
2022-02-03 59.65 60.36 59.30 59.32 0.0M
2022-02-02 60.25 60.47 60.25 60.47 0.0M
2022-02-01 60.40 60.65 60.22 60.65 0.0M
2022-01-31 59.09 60.01 59.09 60.01 0.0M
2022-01-28 57.19 58.60 57.19 58.60 0.0M
2022-01-27 57.58 58.59 57.50 57.64 0.0M
2022-01-26 58.94 59.34 57.83 57.83 0.0M
2022-01-25 58.05 58.53 57.16 58.24 0.0M
2022-01-24 57.39 59.02 56.31 58.91 0.0M
2022-01-21 58.94 59.35 58.52 58.52 0.0M
2022-01-20 61.12 61.12 59.39 59.39 0.0M
2022-01-19 60.99 60.99 60.19 60.19 0.0M
2022-01-18 61.20 61.20 60.69 60.69 0.0M
2022-01-14 61.58 61.78 61.27 61.78 0.0M
2022-01-13 62.19 62.73 62.02 62.02 0.0M
2022-01-12 62.00 62.24 61.91 62.24 0.0M
2022-01-11 61.13 61.88 61.12 61.88 0.0M
2022-01-10 60.91 61.11 60.20 61.11 0.0M
2022-01-07 61.67 61.93 61.44 61.44 0.0M
2022-01-06 61.25 61.78 61.25 61.72 0.0M
2022-01-05 63.04 63.04 61.28 61.28 0.0M
2022-01-04 62.56 62.80 62.45 62.80 0.0M
2022-01-03 62.43 62.62 61.97 62.25 0.0M