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
2023-12-29 64.86 64.86 64.49 64.49 0.0M
2023-12-28 65.01 65.03 64.81 64.92 0.0M
2023-12-27 64.97 65.08 64.97 64.99 0.0M
2023-12-26 63.87 64.93 63.87 64.74 0.0M
2023-12-22 63.86 64.21 63.86 64.17 0.0M
2023-12-21 63.11 63.82 63.11 63.82 0.0M
2023-12-20 64.10 64.14 62.83 62.84 0.0M
2023-12-19 62.97 63.93 62.97 63.93 0.0M
2023-12-18 62.69 62.86 62.68 62.86 0.0M
2023-12-15 63.35 63.35 62.80 62.88 0.0M
2023-12-14 61.61 63.08 61.61 63.03 0.0M
2023-12-13 60.35 61.63 60.35 61.63 0.0M
2023-12-12 60.53 60.82 60.53 60.72 0.0M
2023-12-11 60.06 60.72 60.06 60.69 0.0M
2023-12-08 59.65 60.02 59.65 60.02 0.0M
2023-12-07 59.55 59.55 59.52 59.52 0.0M
2023-12-06 59.85 59.85 59.51 59.51 0.0M
2023-12-05 60.38 60.38 59.64 59.64 0.0M
2023-12-04 60.34 60.65 60.33 60.65 0.0M
2023-12-01 59.56 60.27 59.56 60.27 0.0M
2023-11-30 59.25 59.25 59.25 59.25 0.0M
2023-11-29 58.72 58.76 58.64 58.64 0.0M
2023-11-28 59.20 59.20 58.59 58.59 0.0M
2023-11-27 59.36 59.36 59.36 59.36 0.0M
2023-11-24 59.45 59.45 59.45 59.45 0.0M
2023-11-22 59.03 59.09 58.99 59.09 0.0M
2023-11-21 58.48 58.83 58.48 58.73 0.0M
2023-11-20 58.90 58.94 58.86 58.87 0.0M
2023-11-17 58.57 58.82 58.57 58.82 0.0M
2023-11-16 58.28 58.28 58.28 58.28 0.0M
2023-11-15 58.76 58.85 58.66 58.66 0.0M
2023-11-14 58.52 58.64 58.50 58.64 0.0M
2023-11-13 56.57 56.57 56.55 56.57 0.0M
2023-11-10 55.84 56.39 55.84 56.39 0.0M
2023-11-09 56.23 56.23 55.67 55.67 0.0M
2023-11-08 56.02 56.28 56.02 56.27 0.0M
2023-11-07 56.12 56.12 55.90 55.92 0.0M
2023-11-06 56.15 56.21 56.15 56.21 0.0M
2023-11-03 55.95 56.52 55.95 56.35 0.0M
2023-11-02 54.23 55.24 54.23 55.24 0.0M
2023-11-01 53.70 53.88 53.64 53.87 0.0M
2023-10-31 53.03 53.42 53.03 53.42 0.0M
2023-10-30 52.27 52.72 52.27 52.71 0.0M
2023-10-27 52.33 52.33 52.14 52.20 0.0M
2023-10-26 53.35 53.35 52.86 52.91 0.0M
2023-10-25 53.47 53.47 52.98 53.02 0.0M
2023-10-24 54.01 54.01 53.89 53.93 0.0M
2023-10-23 53.19 53.98 53.19 53.43 0.0M
2023-10-20 53.84 53.92 53.76 53.77 0.0M
2023-10-19 54.83 55.15 54.03 54.21 0.0M
2023-10-18 55.62 55.62 54.85 54.90 0.0M
2023-10-17 55.93 56.85 55.93 56.50 0.0M
2023-10-16 54.93 56.19 54.93 56.17 0.0M
2023-10-13 55.86 55.86 55.21 55.30 0.0M
2023-10-12 56.13 56.22 55.56 55.76 0.0M
2023-10-11 56.39 56.71 56.24 56.65 0.0M
2023-10-10 56.11 56.60 56.11 56.28 0.0M
2023-10-09 55.17 55.77 55.17 55.76 0.0M
2023-10-06 54.20 55.52 54.20 55.32 0.0M
2023-10-05 54.61 54.65 54.35 54.52 0.0M
2023-10-04 53.93 54.90 53.92 54.84 0.0M
2023-10-03 54.81 54.81 54.05 54.05 0.0M
2023-10-02 55.87 55.87 55.02 55.12 0.0M
2023-09-29 56.62 56.62 56.03 56.03 0.0M
2023-09-28 55.21 56.57 55.21 56.23 0.0M
2023-09-27 54.94 55.63 54.94 55.55 0.0M
2023-09-26 55.29 55.30 54.73 54.77 0.0M
2023-09-25 55.08 55.90 55.08 55.82 0.0M
2023-09-22 55.51 55.60 55.32 55.32 0.0M
2023-09-21 55.69 55.69 55.38 55.38 0.0M
2023-09-20 56.83 56.83 56.25 56.25 0.0M
2023-09-19 56.60 56.60 56.23 56.34 0.0M
2023-09-18 56.77 56.77 56.60 56.60 0.0M
2023-09-15 56.53 56.60 56.44 56.56 0.0M
2023-09-14 56.73 56.84 56.69 56.80 0.0M
2023-09-13 56.28 56.28 56.09 56.11 0.0M
2023-09-12 56.76 56.76 56.45 56.45 0.0M
2023-09-11 56.40 56.86 56.40 56.75 0.0M
2023-09-08 56.50 56.50 56.33 56.33 0.0M
2023-09-07 56.44 56.74 56.44 56.51 0.0M
2023-09-06 57.55 57.55 56.80 56.82 0.0M
2023-09-05 58.20 58.20 57.36 57.36 0.0M
2023-09-01 58.92 59.06 58.92 59.06 0.0M
2023-08-31 58.14 58.78 58.14 58.53 0.0M
2023-08-30 58.43 58.58 58.43 58.50 0.0M
2023-08-29 57.80 58.01 57.80 58.01 0.0M
2023-08-28 57.36 57.36 57.36 57.36 0.0M
2023-08-25 56.78 57.18 56.70 57.03 0.0M
2023-08-24 57.12 57.12 56.62 56.65 0.0M
2023-08-23 57.09 57.17 57.09 57.11 0.0M
2023-08-22 56.79 57.01 56.67 56.72 0.0M
2023-08-21 56.63 56.94 56.63 56.94 0.0M
2023-08-18 56.88 56.88 56.74 56.74 0.0M
2023-08-17 57.47 57.47 56.96 56.96 0.0M
2023-08-16 58.11 58.20 57.64 57.64 0.0M
2023-08-15 58.24 58.24 58.16 58.16 0.0M
2023-08-14 58.52 58.70 58.44 58.70 0.0M
2023-08-11 58.92 58.92 58.92 58.92 0.0M
2023-08-10 59.71 59.71 58.97 58.97 0.0M
2023-08-09 59.34 59.35 58.95 58.95 0.0M
2023-08-08 59.25 59.53 59.25 59.51 0.0M
2023-08-07 58.13 59.22 58.13 59.09 0.0M
2023-08-04 58.94 58.94 58.49 58.52 0.0M
2023-08-03 58.11 58.69 58.11 58.63 0.0M
2023-08-02 58.66 58.75 58.53 58.75 0.0M
2023-08-01 59.38 59.52 59.30 59.52 0.0M
2023-07-31 59.45 59.67 59.45 59.67 0.0M
2023-07-28 59.46 59.46 59.19 59.29 0.0M
2023-07-27 59.61 59.61 58.75 58.83 0.0M
2023-07-26 59.13 59.47 59.13 59.35 0.0M
2023-07-25 58.64 58.98 58.64 58.98 0.0M
2023-07-24 58.65 58.74 58.65 58.67 0.0M
2023-07-21 58.88 58.95 58.69 58.69 0.0M
2023-07-20 58.80 58.80 58.67 58.67 0.0M
2023-07-19 58.87 58.95 58.57 58.95 0.0M
2023-07-18 58.32 58.69 58.32 58.64 0.0M
2023-07-17 58.48 58.48 57.95 58.31 0.0M
2023-07-14 58.37 58.46 58.37 58.44 0.0M
2023-07-13 58.56 59.02 58.56 58.91 0.0M
2023-07-12 58.50 58.51 58.45 58.45 0.0M
2023-07-11 57.85 58.19 57.85 58.19 0.0M
2023-07-10 57.27 57.42 57.15 57.42 0.0M
2023-07-07 55.81 56.75 55.81 56.48 0.0M
2023-07-06 55.35 55.75 55.35 55.75 0.0M
2023-07-05 56.64 56.65 56.55 56.55 0.0M
2023-07-03 56.95 56.95 56.95 56.95 0.0M
2023-06-30 56.82 56.82 56.82 56.82 0.0M
2023-06-29 56.31 56.49 56.31 56.49 0.0M
2023-06-28 55.81 56.17 55.81 56.02 0.0M
2023-06-27 55.76 56.29 55.76 56.24 0.0M
2023-06-26 55.60 55.60 55.50 55.50 0.0M
2023-06-23 55.13 55.17 55.06 55.17 0.0M
2023-06-22 55.88 55.92 55.76 55.76 0.0M
2023-06-21 56.15 56.21 56.15 56.21 0.0M
2023-06-20 56.45 56.45 56.34 56.34 0.0M
2023-06-16 57.05 57.08 56.81 56.91 0.0M
2023-06-15 55.73 57.17 55.73 57.06 0.0M
2023-06-14 57.34 57.34 56.39 56.39 0.0M
2023-06-13 56.87 56.91 56.75 56.84 0.0M
2023-06-12 55.35 56.33 55.35 56.26 0.0M
2023-06-09 55.81 55.88 55.81 55.88 0.0M
2023-06-08 56.10 56.20 56.10 56.20 0.0M
2023-06-07 56.62 56.76 56.62 56.76 0.0M
2023-06-06 55.60 56.01 55.60 56.01 0.0M
2023-06-05 54.78 54.81 54.78 54.81 0.0M
2023-06-02 55.35 55.35 55.34 55.34 0.0M
2023-06-01 53.58 53.63 53.58 53.63 0.0M
2023-05-31 53.22 53.22 53.22 53.22 0.0M
2023-05-30 54.18 54.18 54.00 54.07 0.0M
2023-05-26 54.25 54.25 54.25 54.25 0.0M
2023-05-25 54.18 54.18 54.18 54.18 0.0M
2023-05-24 54.39 54.64 53.86 54.31 0.0M
2023-05-23 55.30 55.30 55.07 55.07 0.0M
2023-05-22 55.26 55.39 55.26 55.39 0.0M
2023-05-19 55.00 55.00 54.97 54.97 0.0M
2023-05-18 54.67 55.14 54.67 55.14 0.0M
2023-05-17 54.03 54.86 54.03 54.86 0.0M
2023-05-16 54.56 54.56 54.38 54.38 0.0M
2023-05-15 54.44 54.86 54.39 54.86 0.0M
2023-05-12 54.07 54.38 54.07 54.38 0.0M
2023-05-11 54.33 54.33 54.26 54.29 0.0M
2023-05-10 54.58 54.97 54.50 54.64 0.0M
2023-05-09 54.38 54.38 54.38 54.38 0.0M
2023-05-08 54.68 54.83 54.68 54.77 0.0M
2023-05-05 54.93 54.97 54.93 54.97 0.0M
2023-05-04 53.93 53.95 53.86 53.95 0.0M
2023-05-03 54.64 54.64 54.64 54.64 0.0M
2023-05-02 54.76 54.82 54.76 54.82 0.0M
2023-05-01 55.52 55.60 55.52 55.60 0.0M
2023-04-28 55.62 55.63 55.52 55.52 0.0M
2023-04-27 53.47 54.97 53.47 54.97 0.0M
2023-04-26 54.33 54.33 53.75 53.75 0.0M
2023-04-25 55.13 55.13 54.50 54.58 0.0M
2023-04-24 56.43 56.47 55.98 55.98 0.0M
2023-04-21 56.07 56.21 55.93 56.21 0.0M
2023-04-20 56.34 56.34 56.34 56.34 0.0M
2023-04-19 56.22 56.41 56.22 56.41 0.0M
2023-04-18 56.18 56.30 56.18 56.30 0.0M
2023-04-17 56.09 56.32 56.09 56.32 0.0M
2023-04-14 56.01 56.21 56.01 56.21 0.0M
2023-04-13 56.02 56.62 56.02 56.54 0.0M
2023-04-12 56.30 56.36 56.02 56.06 0.0M
2023-04-11 55.81 55.99 55.81 55.83 0.0M
2023-04-10 54.95 55.30 54.95 55.30 0.0M
2023-04-06 54.68 54.70 54.67 54.70 0.0M
2023-04-05 54.67 54.91 54.67 54.91 0.0M
2023-04-04 56.19 56.19 55.18 55.18 0.0M
2023-04-03 56.73 56.73 56.34 56.45 0.0M
2023-03-31 55.36 56.61 55.36 56.61 0.0M
2023-03-30 55.81 55.82 55.78 55.78 0.0M
2023-03-29 55.03 55.35 55.03 55.35 0.0M
2023-03-28 54.45 54.53 54.45 54.53 0.0M
2023-03-27 53.49 54.14 53.49 54.14 0.0M
2023-03-24 53.17 53.46 53.17 53.46 0.0M
2023-03-23 53.32 53.32 53.32 53.32 0.0M
2023-03-22 54.61 54.71 53.68 53.68 0.0M
2023-03-21 54.86 54.86 54.78 54.78 0.0M
2023-03-20 54.33 54.33 54.14 54.14 0.0M
2023-03-17 53.73 53.73 53.61 53.61 0.0M
2023-03-16 54.60 54.60 54.60 54.60 0.0M
2023-03-15 54.29 54.29 53.49 53.90 0.0M
2023-03-14 55.10 55.28 54.85 55.28 0.0M
2023-03-13 55.00 55.05 54.55 54.76 0.0M
2023-03-10 55.52 55.52 55.52 55.52 0.0M
2023-03-09 56.70 56.70 56.70 56.70 0.0M
2023-03-08 57.69 57.70 57.48 57.70 0.0M
2023-03-07 57.62 57.66 57.62 57.66 0.0M
2023-03-06 58.61 58.61 58.18 58.18 0.0M
2023-03-03 58.55 59.05 58.55 59.02 0.0M
2023-03-02 57.92 58.22 57.92 58.22 0.0M
2023-03-01 58.00 58.00 57.77 57.77 0.0M
2023-02-28 57.99 58.07 57.77 57.77 0.0M
2023-02-27 57.94 57.94 57.57 57.57 0.0M
2023-02-24 57.33 57.61 57.33 57.61 0.0M
2023-02-23 57.88 58.13 57.54 58.13 0.0M
2023-02-22 57.81 57.83 57.53 57.57 0.0M
2023-02-21 57.82 58.44 57.58 57.58 0.0M
2023-02-17 58.54 58.97 58.40 58.97 0.0M
2023-02-16 59.35 59.35 58.96 58.96 0.0M
2023-02-15 59.41 60.00 59.41 59.89 0.0M
2023-02-14 59.89 59.89 59.37 59.76 0.0M
2023-02-13 59.18 59.55 59.18 59.50 0.0M
2023-02-10 58.80 59.09 58.80 59.09 0.0M
2023-02-09 59.55 59.56 58.61 58.62 0.0M
2023-02-08 59.19 59.45 59.19 59.37 0.0M
2023-02-07 59.05 59.26 58.19 59.15 0.0M
2023-02-06 58.60 59.02 58.60 58.83 0.0M
2023-02-03 59.67 59.67 59.27 59.41 0.0M
2023-02-02 60.02 60.02 59.72 59.95 0.0M
2023-02-01 58.23 59.61 58.14 59.30 0.0M
2023-01-31 57.60 58.18 57.57 58.18 0.0M
2023-01-30 57.11 57.11 56.75 56.75 0.0M
2023-01-27 57.18 57.58 57.18 57.52 0.0M
2023-01-26 56.79 57.19 56.79 57.19 0.0M
2023-01-25 56.10 56.70 56.10 56.70 0.0M
2023-01-24 56.95 56.97 56.84 56.84 0.0M
2023-01-23 56.00 57.06 56.00 57.01 0.0M
2023-01-20 55.55 56.09 55.55 56.09 0.0M
2023-01-19 55.15 55.32 55.15 55.26 0.0M
2023-01-18 56.21 56.21 55.85 55.85 0.0M
2023-01-17 56.39 56.52 56.37 56.37 0.0M
2023-01-13 55.99 56.63 55.99 56.63 0.0M
2023-01-12 56.25 56.25 56.02 56.02 0.0M
2023-01-11 55.12 55.51 55.10 55.51 0.0M
2023-01-10 54.37 54.72 54.34 54.72 0.0M
2023-01-09 53.94 54.89 53.94 54.46 0.0M
2023-01-06 53.91 54.22 53.91 54.09 0.0M
2023-01-05 52.51 52.83 52.51 52.83 0.0M
2023-01-04 52.95 53.21 52.95 53.21 0.0M
2023-01-03 52.40 52.40 51.92 52.15 0.0M