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
2025-09-26 1,835.70 1,845.20 1,834.30 1,845.00 0.0M
2025-09-25 1,844.10 1,846.10 1,827.70 1,829.10 0.0M
2025-09-24 1,838.20 1,845.20 1,838.10 1,843.30 0.0M
2025-09-23 1,829.20 1,844.20 1,828.30 1,838.10 0.0M
2025-09-22 1,831.10 1,831.60 1,822.00 1,824.80 0.0M
2025-09-19 1,839.30 1,841.30 1,830.90 1,835.30 0.0M
2025-09-18 1,836.38 1,842.62 1,832.76 1,837.24 0.0M
2025-09-17 1,835.48 1,858.16 1,833.78 1,839.22 0.0M
2025-09-16 1,837.21 1,842.68 1,828.41 1,830.55 0.0M
2025-09-15 1,850.77 1,853.50 1,834.57 1,835.77 0.0M
2025-09-12 1,855.85 1,860.88 1,850.56 1,851.44 0.0M
2025-09-11 1,843.74 1,861.58 1,842.24 1,860.19 0.0M
2025-09-10 1,841.11 1,849.25 1,831.64 1,842.72 0.0M
2025-09-09 1,841.03 1,850.52 1,840.95 1,846.05 0.0M
2025-09-08 1,849.74 1,849.74 1,832.65 1,842.74 0.0M
2025-09-05 1,856.61 1,866.59 1,846.74 1,854.74 0.0M
2025-09-04 1,856.22 1,856.88 1,845.06 1,854.33 0.0M
2025-09-03 1,846.14 1,851.42 1,834.98 1,843.67 0.0M
2025-09-02 1,854.49 1,857.34 1,843.15 1,851.23 0.0M
2025-08-29 1,854.30 1,867.30 1,853.93 1,864.34 0.0M
2025-08-28 1,870.28 1,872.36 1,847.11 1,853.84 0.0M
2025-08-27 1,861.23 1,872.60 1,860.25 1,870.05 0.0M
2025-08-26 1,859.30 1,865.54 1,855.92 1,861.41 0.0M
2025-08-25 1,875.07 1,876.88 1,863.34 1,864.89 0.0M
2025-08-22 1,861.56 1,887.97 1,861.52 1,885.04 0.0M
2025-08-21 1,847.41 1,853.93 1,845.81 1,849.89 0.0M
2025-08-20 1,855.68 1,867.81 1,850.64 1,853.97 0.0M
2025-08-19 1,833.85 1,854.42 1,833.81 1,849.79 0.0M
2025-08-18 1,836.08 1,837.98 1,829.30 1,830.47 0.0M
2025-08-15 1,841.72 1,843.37 1,831.74 1,836.32 0.0M
2025-08-14 1,833.84 1,840.81 1,824.80 1,838.35 0.0M
2025-08-13 1,821.46 1,846.01 1,818.93 1,845.17 0.0M
2025-08-12 1,809.75 1,821.49 1,808.60 1,821.25 0.0M
2025-08-11 1,815.74 1,822.00 1,799.69 1,802.71 0.0M
2025-08-08 1,812.33 1,819.37 1,808.37 1,811.41 0.0M
2025-08-07 1,813.84 1,817.83 1,799.32 1,810.59 0.0M
2025-08-06 1,819.12 1,820.23 1,804.81 1,804.83 0.0M
2025-08-05 1,808.82 1,817.41 1,804.30 1,814.00 0.0M
2025-08-04 1,791.95 1,806.88 1,791.79 1,803.60 0.0M
2025-08-01 1,802.35 1,803.72 1,778.48 1,787.17 0.0M
2025-07-31 1,804.98 1,813.53 1,794.14 1,797.61 0.0M
2025-07-30 1,837.08 1,838.01 1,807.50 1,814.70 0.0M
2025-07-29 1,835.28 1,835.29 1,825.74 1,834.37 0.0M
2025-07-28 1,851.91 1,852.38 1,832.10 1,833.72 0.0M
2025-07-25 1,848.97 1,856.46 1,837.22 1,855.12 0.0M
2025-07-24 1,862.35 1,862.43 1,849.11 1,850.18 0.0M
2025-07-23 1,858.89 1,865.37 1,855.51 1,864.01 0.0M
2025-07-22 1,828.67 1,858.05 1,826.17 1,857.05 0.0M
2025-07-21 1,829.54 1,837.08 1,823.71 1,824.68 0.0M
2025-07-18 1,827.60 1,831.10 1,819.02 1,824.51 0.0M
2025-07-17 1,808.60 1,822.68 1,808.30 1,820.01 0.0M
2025-07-16 1,801.28 1,813.66 1,795.51 1,811.26 0.0M
2025-07-15 1,825.48 1,827.32 1,798.04 1,798.47 0.0M
2025-07-14 1,828.03 1,833.52 1,818.89 1,827.76 0.0M
2025-07-11 1,831.80 1,837.57 1,824.02 1,831.55 0.0M
2025-07-10 1,824.33 1,853.34 1,822.82 1,845.71 0.0M
2025-07-09 1,832.71 1,836.64 1,818.44 1,827.88 0.0M
2025-07-08 1,812.53 1,833.76 1,811.31 1,829.61 0.0M
2025-07-07 1,828.01 1,832.00 1,809.38 1,816.13 0.0M
2025-07-03 1,833.32 1,839.79 1,830.35 1,833.89 0.0M
2025-07-02 1,823.22 1,833.95 1,817.61 1,831.46 0.0M
2025-07-01 1,783.45 1,832.25 1,783.45 1,820.48 0.0M
2025-06-30 1,776.56 1,785.54 1,772.77 1,784.01 0.0M
2025-06-27 1,779.31 1,787.47 1,771.73 1,779.59 0.0M
2025-06-26 1,771.50 1,778.16 1,769.13 1,776.87 0.0M
2025-06-25 1,777.19 1,777.24 1,764.79 1,766.17 0.0M
2025-06-24 1,780.84 1,791.46 1,780.34 1,785.74 0.0M
2025-06-23 1,764.27 1,777.98 1,757.65 1,776.81 0.0M
2025-06-20 1,764.14 1,771.66 1,760.75 1,763.13 0.0M
2025-06-18 1,755.98 1,767.98 1,753.10 1,757.88 0.0M
2025-06-17 1,766.59 1,770.48 1,755.87 1,757.08 0.0M
2025-06-16 1,775.38 1,781.13 1,768.41 1,772.94 0.0M
2025-06-13 1,781.86 1,788.13 1,764.61 1,768.67 0.0M
2025-06-12 1,781.24 1,790.94 1,775.54 1,790.94 0.0M
2025-06-11 1,794.00 1,794.48 1,779.33 1,784.54 0.0M
2025-06-10 1,774.94 1,796.90 1,774.49 1,791.98 0.0M
2025-06-09 1,767.19 1,779.81 1,766.17 1,770.59 0.0M
2025-06-06 1,758.60 1,768.10 1,757.37 1,765.09 0.0M
2025-06-05 1,755.85 1,756.75 1,746.38 1,748.47 0.0M
2025-06-04 1,769.05 1,769.05 1,755.66 1,755.66 0.0M
2025-06-03 1,757.71 1,771.76 1,749.92 1,768.68 0.0M
2025-06-02 1,754.60 1,761.26 1,740.19 1,761.11 0.0M
2025-05-30 1,755.22 1,769.21 1,750.39 1,764.04 0.0M
2025-05-29 1,753.45 1,761.43 1,743.56 1,761.36 0.0M
2025-05-28 1,772.65 1,772.97 1,749.79 1,752.02 0.0M
2025-05-27 1,761.96 1,774.14 1,755.10 1,772.42 0.0M
2025-05-23 1,738.98 1,751.81 1,731.75 1,747.69 0.0M
2025-05-22 1,749.45 1,757.04 1,734.89 1,748.19 0.0M
2025-05-21 1,784.61 1,784.71 1,753.16 1,753.44 0.0M
2025-05-20 1,794.16 1,803.59 1,791.04 1,793.98 0.0M
2025-05-19 1,785.96 1,796.58 1,783.94 1,795.89 0.0M
2025-05-17 1,781.59 1,798.02 1,798.02 1,798.02 0.0M
2025-05-16 1,781.59 1,798.26 1,776.47 1,798.02 0.0M
2025-05-15 1,753.73 1,780.16 1,752.95 1,779.61 0.0M
2025-05-14 1,762.73 1,763.86 1,745.33 1,752.28 0.0M
2025-05-13 1,777.49 1,778.36 1,766.03 1,770.25 0.0M
2025-05-12 1,767.67 1,790.90 1,767.11 1,779.50 0.0M
2025-05-09 1,756.35 1,760.29 1,748.07 1,752.10 0.0M
2025-05-08 1,747.63 1,767.57 1,746.23 1,751.51 0.0M
2025-05-07 1,739.40 1,753.68 1,738.53 1,744.92 0.0M
2025-05-06 1,738.70 1,750.96 1,733.89 1,737.18 0.0M
2025-05-05 1,751.70 1,755.06 1,741.22 1,746.61 0.0M
2025-05-02 1,754.22 1,761.02 1,746.03 1,757.82 0.0M
2025-05-01 1,741.77 1,752.19 1,729.11 1,737.98 0.0M
2025-04-30 1,740.44 1,748.72 1,717.73 1,745.25 0.0M
2025-04-29 1,731.46 1,750.53 1,728.16 1,746.75 0.0M
2025-04-28 1,733.89 1,742.39 1,726.84 1,739.11 0.0M
2025-04-25 1,736.33 1,736.81 1,720.73 1,732.10 0.0M
2025-04-24 1,724.48 1,744.44 1,718.43 1,741.12 0.0M
2025-04-23 1,740.15 1,757.86 1,718.21 1,727.94 0.0M
2025-04-22 1,706.65 1,731.91 1,702.69 1,727.38 0.0M
2025-04-21 1,707.18 1,707.61 1,675.69 1,692.40 0.0M
2025-04-17 1,697.00 1,729.03 1,696.99 1,714.48 0.0M
2025-04-16 1,710.82 1,716.35 1,683.42 1,690.02 0.0M
2025-04-15 1,719.12 1,726.68 1,707.99 1,708.76 0.0M
2025-04-14 1,700.59 1,723.96 1,698.55 1,716.53 0.0M
2025-04-11 1,664.18 1,692.42 1,645.24 1,688.82 0.0M
2025-04-10 1,694.15 1,694.15 1,628.49 1,665.89 0.0M
2025-04-09 1,607.46 1,719.85 1,593.95 1,713.92 0.0M
2025-04-08 1,690.81 1,695.80 1,602.91 1,623.72 0.0M
2025-04-07 1,656.45 1,712.78 1,620.44 1,661.41 0.0M
2025-04-04 1,762.77 1,762.77 1,686.80 1,689.17 0.0M
2025-04-03 1,840.45 1,841.22 1,779.63 1,781.28 0.0M
2025-04-02 1,841.92 1,854.90 1,838.48 1,853.64 0.0M
2025-04-01 1,854.64 1,855.80 1,836.79 1,848.79 0.0M
2025-03-31 1,834.31 1,864.80 1,833.46 1,857.42 0.0M
2025-03-28 1,849.07 1,849.54 1,828.95 1,834.58 0.0M
2025-03-27 1,847.29 1,855.48 1,839.73 1,843.79 0.0M
2025-03-26 1,837.37 1,854.34 1,837.17 1,846.07 0.0M
2025-03-25 1,848.38 1,849.02 1,827.08 1,832.86 0.0M
2025-03-24 1,842.14 1,855.48 1,841.14 1,850.44 0.0M
2025-03-21 1,838.75 1,841.83 1,826.02 1,836.68 0.0M
2025-03-20 1,843.51 1,850.46 1,838.13 1,845.32 0.0M
2025-03-19 1,844.02 1,853.39 1,836.42 1,848.08 0.0M
2025-03-18 1,847.87 1,850.41 1,838.47 1,844.68 0.0M
2025-03-17 1,832.01 1,854.58 1,831.05 1,849.09 0.0M
2025-03-14 1,806.67 1,832.26 1,803.85 1,830.20 0.0M
2025-03-13 1,811.96 1,824.92 1,799.73 1,803.38 0.0M
2025-03-12 1,818.52 1,821.20 1,800.55 1,808.58 0.0M
2025-03-11 1,861.92 1,862.21 1,820.17 1,824.58 0.0M
2025-03-10 1,864.81 1,891.94 1,848.54 1,862.57 0.0M
2025-03-07 1,841.97 1,873.22 1,841.78 1,869.19 0.0M
2025-03-06 1,841.89 1,848.55 1,828.19 1,844.02 0.0M
2025-03-05 1,843.12 1,856.00 1,830.84 1,847.85 0.0M
2025-03-04 1,890.01 1,890.01 1,846.49 1,847.29 0.0M
2025-03-03 1,900.10 1,913.34 1,885.25 1,895.09 0.0M
2025-02-28 1,886.65 1,900.26 1,874.35 1,899.13 0.0M
2025-02-27 1,871.66 1,886.99 1,869.16 1,875.94 0.0M
2025-02-26 1,886.22 1,887.07 1,869.70 1,873.43 0.0M
2025-02-25 1,887.67 1,892.59 1,883.81 1,886.93 0.0M
2025-02-24 1,875.86 1,885.99 1,869.80 1,879.08 0.0M
2025-02-21 1,873.54 1,880.12 1,869.84 1,871.96 0.0M
2025-02-20 1,866.24 1,875.38 1,860.58 1,873.21 0.0M
2025-02-19 1,855.85 1,869.52 1,854.03 1,867.92 0.0M
2025-02-18 1,849.35 1,862.43 1,846.99 1,861.52 0.0M
2025-02-14 1,855.02 1,867.15 1,849.84 1,850.50 0.0M
2025-02-13 1,843.06 1,853.68 1,837.80 1,851.79 0.0M
2025-02-12 1,835.39 1,841.26 1,829.64 1,839.19 0.0M
2025-02-11 1,835.85 1,852.02 1,831.52 1,851.42 0.0M
2025-02-10 1,839.05 1,839.88 1,827.15 1,838.59 0.0M
2025-02-07 1,844.56 1,846.40 1,832.32 1,836.67 0.0M
2025-02-06 1,846.53 1,849.51 1,834.76 1,842.05 0.0M
2025-02-05 1,835.57 1,841.29 1,825.03 1,839.41 0.0M
2025-02-04 1,822.84 1,835.31 1,820.91 1,830.82 0.0M
2025-02-03 1,817.60 1,835.23 1,803.28 1,829.52 0.0M
2025-01-31 1,842.12 1,849.40 1,830.91 1,835.77 0.0M
2025-01-30 1,843.27 1,850.00 1,831.34 1,843.29 0.0M
2025-01-29 1,845.85 1,856.65 1,834.64 1,836.54 0.0M
2025-01-28 1,860.67 1,864.57 1,838.74 1,843.14 0.0M
2025-01-27 1,845.08 1,864.70 1,841.69 1,864.10 0.0M
2025-01-24 1,822.88 1,838.98 1,822.67 1,833.55 0.0M
2025-01-23 1,820.42 1,828.72 1,816.73 1,826.14 0.0M
2025-01-22 1,836.08 1,836.08 1,816.85 1,817.21 0.0M
2025-01-21 1,835.45 1,849.38 1,835.45 1,844.39 0.0M
2025-01-17 1,825.05 1,835.92 1,820.31 1,831.81 0.0M
2025-01-16 1,802.04 1,820.05 1,796.35 1,819.33 0.0M
2025-01-15 1,810.35 1,817.93 1,802.54 1,807.72 0.0M
2025-01-14 1,777.74 1,789.25 1,774.28 1,788.24 0.0M
2025-01-13 1,761.28 1,775.19 1,757.30 1,774.88 0.0M
2025-01-10 1,780.78 1,783.58 1,758.07 1,760.11 0.0M
2025-01-08 1,778.80 1,795.21 1,773.18 1,794.89 0.0M
2025-01-07 1,789.54 1,798.68 1,778.45 1,782.55 0.0M
2025-01-06 1,805.02 1,805.50 1,783.04 1,785.33 0.0M
2025-01-03 1,805.24 1,813.53 1,800.39 1,810.17 0.0M
2025-01-02 1,819.03 1,820.49 1,797.54 1,801.39 0.0M