Nasdaq Factor Dog (NQDOG)

NQDOG
🏛️ Vereinigte Staaten →
1,845.00
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 1,456.87 1,470.26 1,454.92 1,469.80 0.0M
2022-12-29 1,447.34 1,471.70 1,447.22 1,467.03 0.0M
2022-12-28 1,481.33 1,483.41 1,446.41 1,448.68 0.0M
2022-12-27 1,491.97 1,494.80 1,479.68 1,486.62 0.0M
2022-12-23 1,464.48 1,487.29 1,457.92 1,487.18 0.0M
2022-12-22 1,486.05 1,486.78 1,427.98 1,454.99 0.0M
2022-12-21 1,482.59 1,496.91 1,472.21 1,492.80 0.0M
2022-12-20 1,448.49 1,470.59 1,446.53 1,462.20 0.0M
2022-12-19 1,471.69 1,476.75 1,441.82 1,451.36 0.0M
2022-12-16 1,465.80 1,473.99 1,447.28 1,464.31 0.0M
2022-12-15 1,493.00 1,494.24 1,474.30 1,488.06 0.0M
2022-12-14 1,530.39 1,532.61 1,505.04 1,509.04 0.0M
2022-12-13 1,541.70 1,552.73 1,520.20 1,527.47 0.0M
2022-12-12 1,476.03 1,506.14 1,471.11 1,504.08 0.0M
2022-12-09 1,495.85 1,506.81 1,473.80 1,474.12 0.0M
2022-12-08 1,527.41 1,528.46 1,493.86 1,499.11 0.0M
2022-12-07 1,510.68 1,523.91 1,498.81 1,506.06 0.0M
2022-12-06 1,537.29 1,552.26 1,503.42 1,512.93 0.0M
2022-12-05 1,604.04 1,605.10 1,537.17 1,545.99 0.0M
2022-12-02 1,586.86 1,598.44 1,584.05 1,593.89 0.0M
2022-12-01 1,619.38 1,625.76 1,597.45 1,598.75 0.0M
2022-11-30 1,600.75 1,611.38 1,568.70 1,609.64 0.0M
2022-11-29 1,582.77 1,596.45 1,576.36 1,585.48 0.0M
2022-11-28 1,569.75 1,588.04 1,564.95 1,567.05 0.0M
2022-11-25 1,608.60 1,616.53 1,603.87 1,605.95 0.0M
2022-11-23 1,599.19 1,612.84 1,595.13 1,606.51 0.0M
2022-11-22 1,586.69 1,619.19 1,580.20 1,617.63 0.0M
2022-11-21 1,561.26 1,575.36 1,534.04 1,570.17 0.0M
2022-11-18 1,583.02 1,590.40 1,565.80 1,586.76 0.0M
2022-11-17 1,574.72 1,596.68 1,566.63 1,595.87 0.0M
2022-11-16 1,621.67 1,624.36 1,594.47 1,598.51 0.0M
2022-11-15 1,636.73 1,645.34 1,623.19 1,642.32 0.0M
2022-11-14 1,628.87 1,650.02 1,620.58 1,620.69 0.0M
2022-11-11 1,615.82 1,640.20 1,612.73 1,632.63 0.0M
2022-11-10 1,555.74 1,595.95 1,552.02 1,595.39 0.0M
2022-11-09 1,581.68 1,582.29 1,521.07 1,523.70 0.0M
2022-11-08 1,592.78 1,607.39 1,578.26 1,600.03 0.0M
2022-11-07 1,580.14 1,599.75 1,574.68 1,595.96 0.0M
2022-11-04 1,582.53 1,591.48 1,548.02 1,571.91 0.0M
2022-11-03 1,526.82 1,558.82 1,518.00 1,548.60 0.0M
2022-11-02 1,576.12 1,591.67 1,536.77 1,539.51 0.0M
2022-11-01 1,594.22 1,596.70 1,575.04 1,584.28 0.0M
2022-10-31 1,557.46 1,586.65 1,555.93 1,572.83 0.0M
2022-10-28 1,570.15 1,581.34 1,540.55 1,567.09 0.0M
2022-10-27 1,580.22 1,590.04 1,562.15 1,564.27 0.0M
2022-10-26 1,552.64 1,577.54 1,548.42 1,560.86 0.0M
2022-10-25 1,526.02 1,546.94 1,519.13 1,546.05 0.0M
2022-10-24 1,522.61 1,535.47 1,513.87 1,529.52 0.0M
2022-10-21 1,490.71 1,525.05 1,483.76 1,524.70 0.0M
2022-10-20 1,492.60 1,513.69 1,477.07 1,484.00 0.0M
2022-10-19 1,472.45 1,490.26 1,464.93 1,486.63 0.0M
2022-10-18 1,478.64 1,492.69 1,450.66 1,471.83 0.0M
2022-10-17 1,453.41 1,472.28 1,451.12 1,457.72 0.0M
2022-10-14 1,483.68 1,497.33 1,426.52 1,427.56 0.0M
2022-10-13 1,424.09 1,495.73 1,413.81 1,489.80 0.0M
2022-10-12 1,427.91 1,454.12 1,414.95 1,444.55 0.0M
2022-10-11 1,425.58 1,457.87 1,413.85 1,433.60 0.0M
2022-10-10 1,468.11 1,483.29 1,441.17 1,446.02 0.0M
2022-10-07 1,482.51 1,489.63 1,455.31 1,465.22 0.0M
2022-10-06 1,475.00 1,499.26 1,474.96 1,489.10 0.0M
2022-10-05 1,459.44 1,489.43 1,447.78 1,481.02 0.0M
2022-10-04 1,446.14 1,475.65 1,445.99 1,475.34 0.0M
2022-10-03 1,391.29 1,424.72 1,382.36 1,416.57 0.0M
2022-09-30 1,374.19 1,399.14 1,365.07 1,365.59 0.0M
2022-09-29 1,383.22 1,384.19 1,356.87 1,376.75 0.0M
2022-09-28 1,364.02 1,406.64 1,363.14 1,400.23 0.0M
2022-09-27 1,365.18 1,375.88 1,345.69 1,357.98 0.0M
2022-09-26 1,368.17 1,383.08 1,345.47 1,345.85 0.0M
2022-09-23 1,386.22 1,387.97 1,353.06 1,372.12 0.0M
2022-09-22 1,442.81 1,445.79 1,407.20 1,409.13 0.0M
2022-09-21 1,477.40 1,493.43 1,442.55 1,442.71 0.0M
2022-09-20 1,483.20 1,484.48 1,455.76 1,464.62 0.0M
2022-09-19 1,473.38 1,498.77 1,472.98 1,497.95 0.0M
2022-09-16 1,500.90 1,501.46 1,474.05 1,491.72 0.0M
2022-09-15 1,526.57 1,544.67 1,513.03 1,519.02 0.0M
2022-09-14 1,539.58 1,546.71 1,524.99 1,540.05 0.0M
2022-09-13 1,567.33 1,567.33 1,526.17 1,531.11 0.0M
2022-09-12 1,595.26 1,607.95 1,592.77 1,602.09 0.0M
2022-09-09 1,572.40 1,591.68 1,572.14 1,587.64 0.0M
2022-09-08 1,521.65 1,560.43 1,516.26 1,560.21 0.0M
2022-09-07 1,498.44 1,534.06 1,496.59 1,530.16 0.0M
2022-09-06 1,520.95 1,523.78 1,495.48 1,506.17 0.0M
2022-09-02 1,547.75 1,552.81 1,512.58 1,519.84 0.0M
2022-09-01 1,513.21 1,528.24 1,497.40 1,527.38 0.0M
2022-08-31 1,550.51 1,557.38 1,533.09 1,535.07 0.0M
2022-08-30 1,574.53 1,575.89 1,535.78 1,550.77 0.0M
2022-08-29 1,567.23 1,589.40 1,565.50 1,571.73 0.0M
2022-08-26 1,641.63 1,644.39 1,582.47 1,582.47 0.0M
2022-08-25 1,618.52 1,642.54 1,618.52 1,641.99 0.0M
2022-08-24 1,596.51 1,614.05 1,595.21 1,607.37 0.0M
2022-08-23 1,598.01 1,618.75 1,596.83 1,598.76 0.0M
2022-08-22 1,607.03 1,608.58 1,593.86 1,597.26 0.0M
2022-08-19 1,641.10 1,644.37 1,623.78 1,628.38 0.0M
2022-08-18 1,651.06 1,662.53 1,644.75 1,658.48 0.0M
2022-08-17 1,657.68 1,661.26 1,637.17 1,647.18 0.0M
2022-08-16 1,678.23 1,684.44 1,662.44 1,675.28 0.0M
2022-08-15 1,658.91 1,686.35 1,658.69 1,683.35 0.0M
2022-08-12 1,655.96 1,679.85 1,650.28 1,679.80 0.0M
2022-08-11 1,660.72 1,676.78 1,646.93 1,649.63 0.0M
2022-08-10 1,621.11 1,647.24 1,619.59 1,646.14 0.0M
2022-08-09 1,613.68 1,616.47 1,585.44 1,592.65 0.0M
2022-08-08 1,620.41 1,642.68 1,618.28 1,622.66 0.0M
2022-08-05 1,590.97 1,625.07 1,590.97 1,620.44 0.0M
2022-08-04 1,599.93 1,620.23 1,598.23 1,614.64 0.0M
2022-08-03 1,598.90 1,619.19 1,598.43 1,613.16 0.0M
2022-08-02 1,570.66 1,595.12 1,560.56 1,574.55 0.0M
2022-08-01 1,562.64 1,588.57 1,552.60 1,578.09 0.0M
2022-07-29 1,553.99 1,581.74 1,551.45 1,577.71 0.0M
2022-07-28 1,529.43 1,553.19 1,510.89 1,550.86 0.0M
2022-07-27 1,492.99 1,531.59 1,485.64 1,525.49 0.0M
2022-07-26 1,498.92 1,499.48 1,471.77 1,477.05 0.0M
2022-07-25 1,497.90 1,505.88 1,484.12 1,503.95 0.0M
2022-07-22 1,527.74 1,537.09 1,487.62 1,495.89 0.0M
2022-07-21 1,503.03 1,526.38 1,491.69 1,526.31 0.0M
2022-07-20 1,489.51 1,517.43 1,485.57 1,513.65 0.0M
2022-07-19 1,451.69 1,490.00 1,451.50 1,488.02 0.0M
2022-07-18 1,456.71 1,463.80 1,430.80 1,436.29 0.0M
2022-07-15 1,421.34 1,438.27 1,408.18 1,437.93 0.0M
2022-07-14 1,403.98 1,406.19 1,377.74 1,403.85 0.0M
2022-07-13 1,407.79 1,439.79 1,401.66 1,422.30 0.0M
2022-07-12 1,447.18 1,460.84 1,423.93 1,431.20 0.0M
2022-07-11 1,462.91 1,467.32 1,447.44 1,449.75 0.0M
2022-07-08 1,473.67 1,489.27 1,459.32 1,476.60 0.0M
2022-07-07 1,449.55 1,483.08 1,449.07 1,479.79 0.0M
2022-07-06 1,437.83 1,449.62 1,417.95 1,435.28 0.0M
2022-07-05 1,407.00 1,439.86 1,395.51 1,439.74 0.0M
2022-07-01 1,415.94 1,432.14 1,399.50 1,429.17 0.0M
2022-06-30 1,418.32 1,435.07 1,397.91 1,416.05 0.0M
2022-06-29 1,449.75 1,451.29 1,424.16 1,432.86 0.0M
2022-06-28 1,489.59 1,502.72 1,446.81 1,451.53 0.0M
2022-06-27 1,483.69 1,491.30 1,463.89 1,479.95 0.0M
2022-06-24 1,450.01 1,478.00 1,448.68 1,477.68 0.0M
2022-06-23 1,429.02 1,438.43 1,406.71 1,434.52 0.0M
2022-06-22 1,398.90 1,436.83 1,394.90 1,418.97 0.0M
2022-06-21 1,420.29 1,443.04 1,420.29 1,425.38 0.0M
2022-06-17 1,397.44 1,412.58 1,374.90 1,394.34 0.0M
2022-06-16 1,440.82 1,440.85 1,381.84 1,394.86 0.0M
2022-06-15 1,466.63 1,493.65 1,445.53 1,474.52 0.0M
2022-06-14 1,455.91 1,472.79 1,439.35 1,454.24 0.0M
2022-06-13 1,483.10 1,483.76 1,434.80 1,441.43 0.0M
2022-06-10 1,557.11 1,558.28 1,520.87 1,524.93 0.0M
2022-06-09 1,612.54 1,623.61 1,583.83 1,583.93 0.0M
2022-06-08 1,636.64 1,644.11 1,617.48 1,621.76 0.0M
2022-06-07 1,605.66 1,643.28 1,600.41 1,641.35 0.0M
2022-06-06 1,632.38 1,634.45 1,611.78 1,619.99 0.0M
2022-06-03 1,618.81 1,630.79 1,607.17 1,615.33 0.0M
2022-06-02 1,592.06 1,636.83 1,589.38 1,636.73 0.0M
2022-06-01 1,619.68 1,631.11 1,578.27 1,595.09 0.0M
2022-05-31 1,637.35 1,639.11 1,600.95 1,608.88 0.0M
2022-05-27 1,592.67 1,632.16 1,591.69 1,632.15 0.0M
2022-05-26 1,535.39 1,587.46 1,535.39 1,580.38 0.0M
2022-05-25 1,497.16 1,542.11 1,495.95 1,532.89 0.0M
2022-05-24 1,511.30 1,513.03 1,476.85 1,503.53 0.0M
2022-05-23 1,511.12 1,530.65 1,498.56 1,525.45 0.0M
2022-05-20 1,530.18 1,533.32 1,464.35 1,509.11 0.0M
2022-05-19 1,488.08 1,535.10 1,484.35 1,511.28 0.0M
2022-05-18 1,550.57 1,551.74 1,488.75 1,496.23 0.0M
2022-05-17 1,560.98 1,570.03 1,537.65 1,569.10 0.0M
2022-05-16 1,540.29 1,555.63 1,527.11 1,531.47 0.0M
2022-05-13 1,504.02 1,559.57 1,504.02 1,550.36 0.0M
2022-05-12 1,446.24 1,496.12 1,436.00 1,479.40 0.0M
2022-05-11 1,490.07 1,527.24 1,460.08 1,462.10 0.0M
2022-05-10 1,505.09 1,520.71 1,461.30 1,494.10 0.0M
2022-05-09 1,533.79 1,539.68 1,473.05 1,478.83 0.0M
2022-05-06 1,574.75 1,582.92 1,529.51 1,562.21 0.0M
2022-05-05 1,631.96 1,633.41 1,559.32 1,578.39 0.0M
2022-05-04 1,597.31 1,646.84 1,562.33 1,645.24 0.0M
2022-05-03 1,564.09 1,594.31 1,563.43 1,586.22 0.0M
2022-05-02 1,535.24 1,565.01 1,520.01 1,564.37 0.0M
2022-04-29 1,595.01 1,615.82 1,537.22 1,538.87 0.0M
2022-04-28 1,579.95 1,612.40 1,544.49 1,600.62 0.0M
2022-04-27 1,570.94 1,595.07 1,558.00 1,570.43 0.0M
2022-04-26 1,609.42 1,609.42 1,569.52 1,569.71 0.0M
2022-04-25 1,589.79 1,617.04 1,573.91 1,616.63 0.0M
2022-04-22 1,656.60 1,657.22 1,604.72 1,605.59 0.0M
2022-04-21 1,728.68 1,738.81 1,656.47 1,659.38 0.0M
2022-04-20 1,725.95 1,728.32 1,708.63 1,715.06 0.0M
2022-04-19 1,684.29 1,721.02 1,681.90 1,717.43 0.0M
2022-04-18 1,697.27 1,698.47 1,674.16 1,685.83 0.0M
2022-04-14 1,730.10 1,735.38 1,699.28 1,699.62 0.0M
2022-04-13 1,692.36 1,730.86 1,691.13 1,728.05 0.0M
2022-04-12 1,708.85 1,733.41 1,681.62 1,688.88 0.0M
2022-04-11 1,701.83 1,712.95 1,688.13 1,689.49 0.0M
2022-04-08 1,714.07 1,735.94 1,709.46 1,721.68 0.0M
2022-04-07 1,705.88 1,728.90 1,686.98 1,719.78 0.0M
2022-04-06 1,721.52 1,721.52 1,688.13 1,708.30 0.0M
2022-04-05 1,791.90 1,792.86 1,734.94 1,740.26 0.0M
2022-04-04 1,769.76 1,797.24 1,768.25 1,795.13 0.0M
2022-04-01 1,751.57 1,772.56 1,740.45 1,760.55 0.0M
2022-03-31 1,778.87 1,784.82 1,744.26 1,744.30 0.0M
2022-03-30 1,807.65 1,818.38 1,768.19 1,777.81 0.0M
2022-03-29 1,790.25 1,824.72 1,773.62 1,819.50 0.0M
2022-03-28 1,753.30 1,768.78 1,727.47 1,768.60 0.0M
2022-03-25 1,774.67 1,778.08 1,731.55 1,754.16 0.0M
2022-03-24 1,748.63 1,774.90 1,730.93 1,774.65 0.0M
2022-03-23 1,746.10 1,778.88 1,732.76 1,739.93 0.0M
2022-03-22 1,729.33 1,775.59 1,729.00 1,766.06 0.0M
2022-03-21 1,732.00 1,746.50 1,701.43 1,723.60 0.0M
2022-03-18 1,695.65 1,741.78 1,689.89 1,740.03 0.0M
2022-03-17 1,640.71 1,700.50 1,637.66 1,700.25 0.0M
2022-03-16 1,595.05 1,656.96 1,590.12 1,656.65 0.0M
2022-03-15 1,540.76 1,574.84 1,525.95 1,572.18 0.0M
2022-03-14 1,574.51 1,594.28 1,521.84 1,530.86 0.0M
2022-03-11 1,633.11 1,638.06 1,576.09 1,576.77 0.0M
2022-03-10 1,623.78 1,629.01 1,592.04 1,624.62 0.0M
2022-03-09 1,605.79 1,650.41 1,605.79 1,642.14 0.0M
2022-03-08 1,560.58 1,621.17 1,547.80 1,575.62 0.0M
2022-03-07 1,654.18 1,660.88 1,563.58 1,563.79 0.0M
2022-03-04 1,685.70 1,694.24 1,633.38 1,649.96 0.0M
2022-03-03 1,750.46 1,751.16 1,685.26 1,695.45 0.0M
2022-03-02 1,732.18 1,752.54 1,698.27 1,745.69 0.0M
2022-03-01 1,760.02 1,771.16 1,713.05 1,725.23 0.0M
2022-02-28 1,730.92 1,773.07 1,728.38 1,759.72 0.0M
2022-02-25 1,688.86 1,740.04 1,673.59 1,739.81 0.0M
2022-02-24 1,551.04 1,687.26 1,543.34 1,683.13 0.0M
2022-02-23 1,652.52 1,661.95 1,595.93 1,597.85 0.0M
2022-02-22 1,653.42 1,683.11 1,624.99 1,639.44 0.0M
2022-02-18 1,689.52 1,708.05 1,654.30 1,665.96 0.0M
2022-02-17 1,749.29 1,751.41 1,693.52 1,696.27 0.0M
2022-02-16 1,757.15 1,772.90 1,741.17 1,767.92 0.0M
2022-02-15 1,739.01 1,778.37 1,739.01 1,775.67 0.0M
2022-02-14 1,731.57 1,750.65 1,704.84 1,716.53 0.0M
2022-02-11 1,791.60 1,806.18 1,720.99 1,733.59 0.0M
2022-02-10 1,794.29 1,851.11 1,782.53 1,794.47 0.0M
2022-02-09 1,793.80 1,821.88 1,783.51 1,821.47 0.0M
2022-02-08 1,718.57 1,755.00 1,706.17 1,750.20 0.0M
2022-02-07 1,725.59 1,755.05 1,719.26 1,724.03 0.0M
2022-02-04 1,676.72 1,737.44 1,676.22 1,721.08 0.0M
2022-02-03 1,705.01 1,714.37 1,667.55 1,671.95 0.0M
2022-02-02 1,759.22 1,760.34 1,716.80 1,736.45 0.0M
2022-02-01 1,722.68 1,749.81 1,698.06 1,747.77 0.0M
2022-01-31 1,632.87 1,713.05 1,632.87 1,712.48 0.0M
2022-01-28 1,576.62 1,624.78 1,546.48 1,624.63 0.0M
2022-01-27 1,614.11 1,634.94 1,570.98 1,574.08 0.0M
2022-01-26 1,644.32 1,668.68 1,580.35 1,594.86 0.0M
2022-01-25 1,634.98 1,650.25 1,598.17 1,616.53 0.0M
2022-01-24 1,600.95 1,664.89 1,539.60 1,662.70 0.0M
2022-01-21 1,687.98 1,695.62 1,635.83 1,637.68 0.0M
2022-01-20 1,743.43 1,777.18 1,700.23 1,702.67 0.0M
2022-01-19 1,757.91 1,773.38 1,725.37 1,725.96 0.0M
2022-01-18 1,779.52 1,791.39 1,745.53 1,747.98 0.0M
2022-01-14 1,794.70 1,813.03 1,768.18 1,803.32 0.0M
2022-01-13 1,884.94 1,885.70 1,808.16 1,811.35 0.0M
2022-01-12 1,891.89 1,905.36 1,860.51 1,874.50 0.0M
2022-01-11 1,844.86 1,878.60 1,835.74 1,875.42 0.0M
2022-01-10 1,817.19 1,846.46 1,778.24 1,845.65 0.0M
2022-01-07 1,821.80 1,844.07 1,818.82 1,841.13 0.0M
2022-01-06 1,817.29 1,825.10 1,801.82 1,817.22 0.0M
2022-01-05 1,820.66 1,836.03 1,798.54 1,798.58 0.0M
2022-01-04 1,781.29 1,817.52 1,781.29 1,812.12 0.0M
2022-01-03 1,749.83 1,771.43 1,749.83 1,765.82 0.0M