Invesco S

RDIV
🏛️ Vereinigte Staaten →
52.52
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 52.21 52.68 52.15 52.52 0.1M
2025-09-25 52.09 52.30 52.01 52.07 0.0M
2025-09-24 52.14 52.42 52.14 52.21 0.0M
2025-09-23 51.69 52.41 51.69 51.94 0.0M
2025-09-22 51.63 51.69 51.45 51.52 0.0M
2025-09-19 52.77 52.77 52.22 52.34 0.0M
2025-09-18 52.54 52.77 52.34 52.76 0.0M
2025-09-17 52.33 53.00 52.33 52.47 0.0M
2025-09-16 52.22 52.34 52.10 52.28 0.0M
2025-09-15 52.30 52.39 52.07 52.14 0.0M
2025-09-12 52.75 52.75 52.24 52.25 0.0M
2025-09-11 52.17 52.72 52.17 52.72 0.0M
2025-09-10 52.15 52.22 51.74 52.16 0.0M
2025-09-09 52.06 52.61 52.06 52.25 0.0M
2025-09-08 52.40 52.40 51.61 51.92 0.0M
2025-09-05 52.65 52.89 52.20 52.38 0.0M
2025-09-04 52.26 52.62 52.08 52.62 0.0M
2025-09-03 52.03 52.50 51.81 52.07 0.0M
2025-09-02 51.63 51.94 51.55 51.94 0.0M
2025-08-29 51.67 52.07 51.67 52.03 0.0M
2025-08-28 51.93 51.93 51.30 51.62 0.1M
2025-08-27 51.07 51.84 51.07 51.78 0.0M
2025-08-26 51.28 51.39 50.96 51.07 0.0M
2025-08-25 51.34 51.39 51.26 51.29 0.0M
2025-08-22 50.23 51.48 50.23 51.43 0.1M
2025-08-21 50.02 50.19 49.85 49.98 0.1M
2025-08-20 50.15 50.39 49.97 50.20 0.0M
2025-08-19 49.85 50.47 49.85 50.12 0.0M
2025-08-18 49.80 49.91 49.67 49.79 0.0M
2025-08-15 49.91 50.00 49.64 49.76 0.0M
2025-08-14 49.77 49.89 49.45 49.88 0.0M
2025-08-13 49.35 50.14 49.22 50.14 0.0M
2025-08-12 48.61 49.19 48.61 49.17 0.0M
2025-08-11 48.68 48.95 48.27 48.40 0.0M
2025-08-08 48.36 48.61 48.30 48.57 0.0M
2025-08-07 48.57 48.68 47.98 48.23 0.0M
2025-08-06 48.59 48.59 48.07 48.11 0.0M
2025-08-05 48.46 48.56 48.00 48.46 0.0M
2025-08-04 47.92 48.45 47.92 48.38 0.0M
2025-08-01 48.11 48.11 47.28 47.78 0.0M
2025-07-31 48.65 48.99 48.29 48.33 0.0M
2025-07-30 49.40 49.40 48.59 48.85 0.0M
2025-07-29 49.51 49.51 49.22 49.34 0.0M
2025-07-28 49.71 49.71 49.24 49.36 0.1M
2025-07-25 49.54 49.70 49.23 49.70 0.0M
2025-07-24 49.69 49.91 49.40 49.40 0.0M
2025-07-23 49.44 49.77 49.44 49.77 0.0M
2025-07-22 48.61 49.30 48.61 49.29 0.0M
2025-07-21 48.92 48.96 48.54 48.58 0.0M
2025-07-18 48.92 48.93 48.59 48.71 0.0M
2025-07-17 48.29 48.75 48.28 48.71 0.1M
2025-07-16 48.45 48.63 47.96 48.42 0.0M
2025-07-15 49.25 49.25 48.42 48.42 0.0M
2025-07-14 49.19 49.37 49.06 49.25 0.0M
2025-07-11 49.35 49.49 49.11 49.32 0.0M
2025-07-10 49.44 49.94 49.34 49.76 0.0M
2025-07-09 49.67 49.67 49.27 49.44 0.0M
2025-07-08 48.91 49.50 48.91 49.38 0.0M
2025-07-07 49.29 49.38 48.68 48.94 0.0M
2025-07-03 49.38 49.58 49.34 49.41 0.0M
2025-07-02 48.93 49.21 48.75 49.21 0.0M
2025-07-01 47.82 49.06 47.82 48.82 0.0M
2025-06-30 47.68 47.88 47.65 47.85 0.0M
2025-06-27 47.75 47.95 47.40 47.65 0.0M
2025-06-26 47.19 47.62 47.19 47.61 0.0M
2025-06-25 47.31 47.31 46.92 46.95 0.0M
2025-06-24 47.09 47.50 47.09 47.37 0.0M
2025-06-23 46.97 47.09 46.51 46.98 0.0M
2025-06-20 47.38 47.56 47.26 47.32 0.0M
2025-06-18 47.20 47.45 47.17 47.22 0.0M
2025-06-17 47.48 47.62 47.10 47.13 0.0M
2025-06-16 47.65 47.87 47.59 47.74 0.0M
2025-06-13 47.85 47.88 47.34 47.43 0.0M
2025-06-12 47.97 48.06 47.71 48.06 0.0M
2025-06-11 48.35 48.35 48.00 48.05 0.0M
2025-06-10 47.80 48.38 47.78 48.22 0.0M
2025-06-09 47.84 47.93 47.63 47.67 0.0M
2025-06-06 47.36 47.72 47.36 47.72 0.0M
2025-06-05 46.92 47.17 46.76 46.91 0.0M
2025-06-04 47.36 47.39 46.82 46.84 0.0M
2025-06-03 46.85 47.40 46.67 47.29 0.0M
2025-06-02 46.95 46.95 46.46 46.92 0.0M
2025-05-30 46.79 47.10 46.72 46.95 0.0M
2025-05-29 46.84 46.98 46.58 46.98 0.0M
2025-05-28 47.34 47.34 46.80 46.83 0.0M
2025-05-27 46.97 47.25 46.62 47.22 0.0M
2025-05-23 45.97 46.52 45.90 46.40 0.0M
2025-05-22 46.41 46.68 46.13 46.48 0.0M
2025-05-21 47.51 47.51 46.51 46.51 0.0M
2025-05-20 47.98 48.23 47.78 47.88 0.0M
2025-05-19 47.89 48.09 47.80 48.09 0.0M
2025-05-16 47.79 48.27 47.76 48.23 0.0M
2025-05-15 47.30 47.80 47.27 47.78 0.0M
2025-05-14 47.71 47.71 47.29 47.32 0.0M
2025-05-13 47.85 47.99 47.68 47.73 0.0M
2025-05-12 47.96 48.28 47.62 47.95 0.0M
2025-05-09 46.95 46.99 46.68 46.72 0.0M
2025-05-08 46.57 47.18 46.57 46.81 0.0M
2025-05-07 46.18 46.52 46.10 46.28 0.0M
2025-05-06 46.25 46.49 46.08 46.08 0.0M
2025-05-05 46.44 46.74 46.36 46.50 0.0M
2025-05-02 46.59 46.74 46.34 46.69 0.0M
2025-05-01 45.89 46.52 45.79 45.95 0.1M
2025-04-30 45.56 45.80 44.97 45.71 0.1M
2025-04-29 45.59 46.06 45.50 45.88 0.0M
2025-04-28 45.70 45.96 45.49 45.77 0.0M
2025-04-25 45.74 45.74 45.38 45.58 0.0M
2025-04-24 45.16 45.91 45.00 45.86 0.0M
2025-04-23 45.53 46.09 44.90 45.09 0.1M
2025-04-22 44.26 45.02 44.26 44.90 0.0M
2025-04-21 44.23 44.35 43.33 43.76 0.1M
2025-04-17 43.98 44.89 43.98 44.49 0.0M
2025-04-16 44.55 44.81 43.77 44.04 0.1M
2025-04-15 44.75 45.04 44.52 44.52 0.1M
2025-04-14 44.78 44.96 44.30 44.75 0.0M
2025-04-11 43.46 44.22 42.89 44.08 0.0M
2025-04-10 44.60 44.60 42.63 43.52 0.0M
2025-04-09 41.78 45.52 41.50 45.33 0.1M
2025-04-08 44.84 44.84 41.82 42.44 0.1M
2025-04-07 42.68 44.80 41.87 43.41 0.3M
2025-04-04 45.09 45.09 43.62 43.84 0.1M
2025-04-03 47.59 47.88 46.24 46.24 0.1M
2025-04-02 48.42 49.08 48.42 49.08 0.0M
2025-04-01 48.81 48.85 48.28 48.78 0.0M
2025-03-31 47.96 49.06 47.96 48.82 0.1M
2025-03-28 48.77 48.84 48.08 48.25 0.1M
2025-03-27 49.03 49.14 48.70 48.79 0.0M
2025-03-26 48.90 49.37 48.88 49.08 0.1M
2025-03-25 49.12 49.15 48.78 48.78 0.0M
2025-03-24 48.77 49.07 48.77 49.02 0.0M
2025-03-21 49.03 49.09 48.78 48.97 0.0M
2025-03-20 49.20 49.51 49.17 49.31 0.0M
2025-03-19 49.04 49.46 48.98 49.35 0.0M
2025-03-18 49.08 49.16 48.92 48.99 0.0M
2025-03-17 48.30 49.21 48.30 49.11 0.0M
2025-03-14 47.77 48.37 47.74 48.30 0.0M
2025-03-13 47.97 48.33 47.45 47.51 0.0M
2025-03-12 48.31 48.31 47.65 47.86 0.1M
2025-03-11 48.99 48.99 48.05 48.20 0.0M
2025-03-10 48.98 49.72 48.59 48.93 0.0M
2025-03-07 48.55 49.46 48.55 49.31 0.0M
2025-03-06 48.34 48.79 48.23 48.65 0.0M
2025-03-05 48.40 48.92 48.17 48.70 0.1M
2025-03-04 49.58 49.58 48.46 48.48 0.0M
2025-03-03 50.71 50.99 49.78 50.03 0.0M
2025-02-28 50.11 50.63 50.11 50.63 0.0M
2025-02-27 49.83 50.22 49.76 49.87 0.0M
2025-02-26 50.33 50.44 49.93 50.01 0.0M
2025-02-25 50.32 50.52 50.15 50.33 0.0M
2025-02-24 50.18 50.40 49.98 50.22 0.0M
2025-02-21 50.40 50.43 49.97 50.02 0.0M
2025-02-20 50.27 50.51 50.15 50.48 0.0M
2025-02-19 50.16 50.52 50.09 50.52 0.1M
2025-02-18 49.83 50.38 49.83 50.32 0.1M
2025-02-14 50.01 50.36 49.92 49.97 0.0M
2025-02-13 49.39 49.90 49.33 49.84 0.0M
2025-02-12 49.00 49.43 49.00 49.27 0.0M
2025-02-11 49.00 49.34 48.97 49.33 0.0M
2025-02-10 49.11 49.12 48.91 49.09 0.0M
2025-02-07 49.36 49.36 48.94 49.01 0.1M
2025-02-06 49.61 49.61 49.07 49.25 0.0M
2025-02-05 49.51 49.51 49.24 49.35 0.0M
2025-02-04 49.01 49.47 49.01 49.35 0.1M
2025-02-03 48.77 49.26 48.42 49.07 0.0M
2025-01-31 49.73 49.98 49.45 49.52 0.0M
2025-01-30 49.68 50.08 49.62 49.90 0.0M
2025-01-29 49.56 49.91 49.44 49.46 0.0M
2025-01-28 49.97 50.08 49.47 49.58 0.0M
2025-01-27 49.61 50.06 49.61 50.06 0.0M
2025-01-24 49.20 49.64 49.20 49.47 0.1M
2025-01-23 48.98 49.29 48.97 49.23 0.1M
2025-01-22 49.47 49.47 48.95 48.95 0.1M
2025-01-21 49.34 49.85 49.34 49.69 0.1M
2025-01-17 48.79 49.14 48.79 49.04 0.1M
2025-01-16 48.21 48.82 48.18 48.78 0.0M
2025-01-15 48.81 48.98 48.44 48.60 0.1M
2025-01-14 47.90 48.24 47.90 48.16 0.0M
2025-01-13 47.24 47.73 47.24 47.73 0.0M
2025-01-10 47.93 48.01 47.27 47.27 0.1M
2025-01-08 48.10 48.30 47.68 48.30 0.0M
2025-01-07 48.33 48.59 48.10 48.22 0.0M
2025-01-06 48.62 48.75 48.15 48.16 0.0M
2025-01-03 48.47 48.58 48.20 48.49 0.0M
2025-01-02 48.58 48.66 48.10 48.27 0.0M