Nasdaq Riskalyze Emerging Markets (NQRSKEM)

NQRSKEM
🏛️ Vereinigte Staaten →
1,206.08
Letzte Aktualisierung: 2025-09-29
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
2021-12-31 1,030.61 1,036.57 1,030.61 1,034.53 0.0M
2021-12-30 1,029.24 1,031.06 1,026.54 1,030.92 0.0M
2021-12-29 1,030.25 1,031.97 1,029.47 1,029.47 0.0M
2021-12-28 1,028.53 1,032.93 1,028.53 1,031.07 0.0M
2021-12-27 1,024.00 1,027.06 1,022.44 1,025.88 0.0M
2021-12-24 1,022.61 1,025.31 1,021.19 1,023.16 0.0M
2021-12-23 1,017.76 1,024.73 1,012.14 1,021.94 0.0M
2021-12-22 1,008.43 1,014.83 1,007.72 1,012.14 0.0M
2021-12-21 1,005.83 1,012.45 1,005.30 1,008.50 0.0M
2021-12-20 1,007.48 1,007.84 1,000.14 1,000.82 0.0M
2021-12-17 1,017.59 1,018.24 1,012.64 1,014.66 0.0M
2021-12-16 1,010.99 1,017.47 1,010.82 1,016.60 0.0M
2021-12-15 1,013.08 1,013.80 1,006.70 1,009.24 0.0M
2021-12-14 1,012.17 1,015.14 1,008.92 1,012.19 0.0M
2021-12-13 1,024.60 1,026.21 1,014.43 1,014.95 0.0M
2021-12-10 1,022.41 1,025.06 1,019.72 1,022.16 0.0M
2021-12-09 1,025.70 1,027.31 1,024.05 1,025.35 0.0M
2021-12-08 1,018.53 1,023.27 1,018.18 1,022.47 0.0M
2021-12-07 1,007.98 1,018.19 1,007.72 1,017.10 0.0M
2021-12-06 1,011.22 1,011.46 1,004.99 1,007.09 0.0M
2021-12-03 1,014.62 1,015.92 1,007.65 1,008.79 0.0M
2021-12-02 1,005.69 1,014.24 1,005.56 1,014.10 0.0M
2021-12-01 1,008.41 1,013.38 1,006.47 1,008.65 0.0M
2021-11-30 1,009.93 1,012.31 1,000.29 1,001.73 0.0M
2021-11-29 1,007.66 1,009.58 1,005.05 1,006.40 0.0M
2021-11-26 1,021.45 1,022.01 1,004.34 1,007.10 0.0M
2021-11-25 1,027.70 1,031.19 1,026.79 1,030.79 0.0M
2021-11-24 1,029.83 1,032.09 1,024.47 1,026.76 0.0M
2021-11-23 1,030.82 1,031.02 1,026.46 1,028.64 0.0M
2021-11-22 1,036.37 1,036.48 1,028.76 1,030.48 0.0M
2021-11-19 1,038.87 1,040.89 1,034.74 1,037.57 0.0M
2021-11-18 1,041.81 1,043.34 1,037.18 1,039.15 0.0M
2021-11-17 1,043.07 1,046.09 1,041.33 1,042.83 0.0M
2021-11-16 1,051.47 1,053.70 1,046.34 1,047.34 0.0M
2021-11-15 1,047.21 1,051.15 1,047.10 1,049.37 0.0M
2021-11-12 1,048.65 1,052.53 1,047.64 1,049.10 0.0M
2021-11-11 1,042.73 1,051.32 1,041.49 1,049.65 0.0M
2021-11-10 1,043.94 1,048.37 1,042.19 1,045.00 0.0M
2021-11-09 1,042.47 1,048.08 1,041.58 1,046.63 0.0M
2021-11-08 1,038.69 1,044.04 1,036.51 1,042.54 0.0M
2021-11-05 1,032.67 1,038.69 1,032.45 1,036.34 0.0M
2021-11-04 1,037.74 1,039.00 1,035.02 1,036.74 0.0M
2021-11-03 1,030.72 1,038.93 1,030.65 1,035.85 0.0M
2021-11-02 1,030.95 1,032.58 1,029.55 1,030.93 0.0M
2021-11-01 1,028.19 1,033.38 1,028.18 1,032.58 0.0M
2021-10-29 1,032.45 1,034.63 1,027.64 1,029.23 0.0M
2021-10-28 1,038.70 1,039.92 1,034.25 1,034.31 0.0M
2021-10-27 1,043.10 1,045.07 1,040.12 1,040.55 0.0M
2021-10-26 1,044.01 1,048.33 1,043.35 1,044.87 0.0M
2021-10-25 1,043.09 1,044.73 1,038.54 1,042.88 0.0M
2021-10-22 1,046.97 1,048.27 1,040.55 1,043.88 0.0M
2021-10-21 1,055.17 1,057.01 1,041.70 1,045.06 0.0M
2021-10-20 1,055.02 1,056.58 1,052.39 1,054.24 0.0M
2021-10-19 1,058.92 1,061.92 1,054.93 1,054.97 0.0M
2021-10-18 1,056.19 1,057.28 1,052.68 1,054.88 0.0M
2021-10-15 1,051.62 1,057.30 1,051.25 1,056.25 0.0M
2021-10-14 1,048.96 1,052.20 1,048.59 1,049.98 0.0M
2021-10-13 1,042.98 1,048.35 1,042.89 1,045.55 0.0M
2021-10-12 1,040.11 1,045.11 1,037.31 1,042.08 0.0M
2021-10-11 1,042.90 1,044.28 1,039.74 1,041.44 0.0M
2021-10-08 1,040.21 1,044.64 1,039.92 1,042.65 0.0M
2021-10-07 1,036.58 1,044.01 1,036.15 1,042.70 0.0M
2021-10-06 1,034.84 1,037.32 1,027.31 1,030.35 0.0M
2021-10-05 1,031.61 1,035.57 1,030.38 1,034.18 0.0M
2021-10-04 1,037.00 1,040.68 1,031.80 1,033.72 0.0M
2021-10-01 1,035.24 1,040.81 1,032.90 1,038.75 0.0M
2021-09-30 1,036.19 1,041.18 1,035.01 1,038.58 0.0M
2021-09-29 1,035.29 1,038.11 1,033.51 1,036.53 0.0M
2021-09-28 1,046.19 1,047.16 1,035.88 1,037.92 0.0M
2021-09-27 1,047.50 1,048.30 1,042.41 1,045.04 0.0M
2021-09-24 1,052.43 1,054.99 1,044.35 1,046.25 0.0M
2021-09-23 1,049.40 1,054.00 1,048.54 1,053.01 0.0M
2021-09-22 1,036.62 1,045.83 1,036.49 1,042.66 0.0M
2021-09-21 1,029.65 1,038.70 1,029.38 1,037.69 0.0M
2021-09-20 1,037.25 1,040.00 1,027.23 1,030.03 0.0M
2021-09-17 1,054.39 1,055.41 1,045.91 1,047.81 0.0M
2021-09-16 1,064.39 1,064.66 1,056.96 1,058.61 0.0M
2021-09-15 1,068.76 1,070.47 1,067.46 1,068.00 0.0M
2021-09-14 1,074.06 1,075.14 1,067.97 1,069.33 0.0M
2021-09-13 1,068.60 1,075.59 1,066.81 1,074.14 0.0M
2021-09-10 1,068.11 1,071.27 1,066.16 1,067.87 0.0M
2021-09-09 1,062.22 1,066.27 1,059.32 1,064.24 0.0M
2021-09-08 1,072.82 1,072.89 1,062.58 1,063.08 0.0M
2021-09-07 1,079.69 1,080.46 1,075.76 1,077.04 0.0M
2021-09-06 1,079.18 1,080.25 1,077.30 1,080.25 0.0M
2021-09-03 1,074.83 1,079.45 1,073.81 1,077.90 0.0M
2021-09-02 1,073.69 1,076.43 1,072.24 1,073.67 0.0M
2021-09-01 1,075.00 1,076.83 1,073.15 1,075.22 0.0M
2021-08-31 1,059.99 1,076.43 1,059.54 1,076.27 0.0M
2021-08-30 1,055.36 1,063.84 1,054.90 1,063.21 0.0M
2021-08-27 1,043.72 1,053.64 1,042.52 1,051.91 0.0M
2021-08-26 1,045.05 1,046.11 1,040.73 1,041.10 0.0M
2021-08-25 1,042.12 1,048.00 1,041.47 1,046.81 0.0M
2021-08-24 1,033.06 1,042.99 1,033.05 1,041.61 0.0M
2021-08-23 1,028.84 1,032.44 1,028.02 1,031.01 0.0M
2021-08-20 1,022.65 1,025.05 1,019.10 1,023.28 0.0M
2021-08-19 1,033.03 1,033.45 1,022.82 1,026.58 0.0M
2021-08-18 1,041.26 1,046.38 1,041.12 1,043.75 0.0M
2021-08-17 1,042.95 1,043.52 1,037.55 1,041.00 0.0M
2021-08-16 1,045.18 1,046.22 1,041.94 1,043.54 0.0M
2021-08-13 1,043.40 1,046.92 1,041.09 1,045.95 0.0M
2021-08-12 1,045.81 1,047.39 1,043.76 1,044.07 0.0M
2021-08-11 1,047.02 1,049.36 1,043.04 1,047.29 0.0M
2021-08-10 1,044.97 1,049.46 1,044.46 1,047.96 0.0M
2021-08-09 1,046.54 1,048.71 1,043.79 1,045.16 0.0M
2021-08-06 1,045.25 1,046.51 1,042.92 1,044.25 0.0M
2021-08-05 1,054.06 1,054.82 1,048.53 1,052.03 0.0M
2021-08-04 1,056.13 1,059.07 1,052.93 1,054.32 0.0M
2021-08-03 1,047.17 1,056.84 1,047.06 1,054.71 0.0M
2021-08-02 1,040.47 1,053.10 1,040.42 1,051.22 0.0M
2021-07-30 1,047.99 1,048.20 1,037.79 1,039.23 0.0M
2021-07-29 1,043.58 1,050.49 1,043.50 1,049.32 0.0M
2021-07-28 1,034.79 1,043.52 1,031.49 1,040.78 0.0M
2021-07-27 1,045.29 1,045.97 1,032.52 1,036.24 0.0M
2021-07-26 1,044.83 1,046.53 1,040.94 1,045.15 0.0M
2021-07-23 1,051.43 1,053.08 1,048.27 1,050.98 0.0M
2021-07-22 1,047.71 1,052.70 1,047.53 1,051.57 0.0M
2021-07-21 1,039.35 1,045.83 1,038.70 1,042.07 0.0M
2021-07-20 1,037.13 1,042.74 1,034.99 1,041.13 0.0M
2021-07-19 1,049.30 1,050.63 1,039.04 1,042.64 0.0M
2021-07-16 1,056.81 1,063.04 1,054.77 1,056.68 0.0M
2021-07-15 1,057.10 1,060.30 1,055.73 1,058.06 0.0M
2021-07-14 1,052.99 1,059.47 1,050.93 1,057.75 0.0M
2021-07-13 1,058.11 1,058.51 1,052.95 1,056.59 0.0M
2021-07-12 1,055.12 1,056.35 1,050.06 1,055.26 0.0M
2021-07-09 1,048.69 1,053.70 1,048.10 1,052.23 0.0M
2021-07-08 1,060.22 1,060.79 1,050.13 1,052.42 0.0M
2021-07-07 1,058.41 1,063.37 1,057.31 1,062.17 0.0M
2021-07-06 1,073.03 1,074.17 1,061.74 1,063.92 0.0M
2021-07-05 1,073.30 1,074.79 1,071.70 1,072.41 0.0M
2021-07-02 1,066.81 1,070.01 1,063.63 1,066.75 0.0M
2021-07-01 1,069.39 1,070.46 1,064.85 1,067.16 0.0M
2021-06-30 1,073.23 1,075.51 1,068.11 1,069.33 0.0M
2021-06-29 1,073.21 1,074.25 1,070.32 1,072.89 0.0M
2021-06-28 1,076.92 1,078.17 1,072.49 1,075.65 0.0M
2021-06-25 1,079.84 1,082.58 1,076.05 1,078.35 0.0M
2021-06-24 1,072.86 1,078.05 1,071.50 1,076.11 0.0M
2021-06-23 1,073.03 1,075.93 1,071.57 1,071.88 0.0M
2021-06-22 1,072.42 1,075.77 1,066.91 1,069.51 0.0M
2021-06-21 1,066.22 1,070.94 1,063.02 1,069.62 0.0M
2021-06-18 1,079.61 1,080.82 1,072.08 1,075.77 0.0M
2021-06-17 1,085.89 1,087.23 1,081.39 1,083.94 0.0M
2021-06-16 1,093.88 1,094.92 1,085.47 1,092.53 0.0M
2021-06-15 1,095.66 1,097.93 1,091.34 1,093.38 0.0M
2021-06-14 1,098.23 1,101.89 1,096.82 1,101.37 0.0M
2021-06-11 1,101.52 1,103.86 1,097.31 1,100.08 0.0M
2021-06-10 1,095.06 1,101.59 1,094.84 1,099.45 0.0M
2021-06-09 1,097.88 1,098.71 1,095.17 1,096.60 0.0M
2021-06-08 1,100.46 1,103.18 1,098.32 1,099.80 0.0M
2021-06-07 1,098.76 1,101.51 1,098.22 1,100.73 0.0M
2021-06-04 1,097.01 1,103.06 1,096.55 1,100.41 0.0M
2021-06-03 1,104.08 1,106.07 1,100.57 1,103.06 0.0M
2021-06-02 1,100.89 1,106.40 1,097.37 1,103.92 0.0M
2021-06-01 1,094.84 1,099.38 1,093.89 1,098.16 0.0M
2021-05-31 1,091.43 1,097.27 1,090.83 1,096.34 0.0M
2021-05-28 1,088.68 1,091.08 1,085.93 1,089.96 0.0M
2021-05-27 1,078.91 1,085.00 1,078.59 1,084.94 0.0M
2021-05-26 1,074.72 1,078.94 1,070.69 1,077.96 0.0M
2021-05-25 1,071.32 1,075.85 1,070.47 1,073.24 0.0M
2021-05-24 1,066.95 1,069.08 1,065.95 1,068.52 0.0M
2021-05-21 1,065.91 1,071.26 1,065.68 1,068.53 0.0M
2021-05-20 1,063.05 1,066.67 1,061.74 1,065.26 0.0M
2021-05-19 1,073.55 1,075.81 1,066.30 1,069.46 0.0M
2021-05-18 1,067.73 1,073.63 1,067.22 1,072.07 0.0M
2021-05-17 1,055.92 1,057.31 1,052.45 1,056.99 0.0M
2021-05-14 1,059.40 1,064.87 1,057.80 1,063.66 0.0M
2021-05-13 1,062.73 1,063.05 1,052.68 1,056.89 0.0M
2021-05-12 1,069.68 1,073.99 1,061.22 1,067.00 0.0M
2021-05-11 1,089.40 1,089.62 1,080.54 1,084.81 0.0M
2021-05-10 1,091.70 1,097.19 1,091.62 1,095.41 0.0M
2021-05-07 1,076.93 1,087.35 1,076.61 1,085.69 0.0M
2021-05-06 1,065.97 1,074.40 1,063.61 1,073.58 0.0M
2021-05-05 1,059.78 1,063.83 1,056.77 1,063.08 0.0M
2021-05-04 1,053.02 1,055.92 1,050.72 1,051.88 0.0M
2021-05-03 1,056.43 1,060.71 1,054.17 1,059.44 0.0M
2021-04-30 1,070.82 1,072.08 1,060.19 1,060.96 0.0M
2021-04-29 1,077.17 1,078.88 1,073.72 1,073.95 0.0M
2021-04-28 1,066.50 1,073.50 1,066.29 1,070.55 0.0M
2021-04-27 1,067.95 1,070.52 1,066.01 1,067.13 0.0M
2021-04-26 1,068.31 1,071.95 1,068.07 1,070.62 0.0M
2021-04-23 1,064.38 1,067.38 1,063.55 1,065.86 0.0M
2021-04-22 1,072.96 1,073.29 1,066.51 1,069.23 0.0M
2021-04-21 1,070.11 1,070.22 1,066.45 1,070.10 0.0M
2021-04-20 1,073.71 1,078.25 1,071.46 1,074.89 0.0M
2021-04-19 1,074.11 1,074.31 1,067.78 1,071.95 0.0M
2021-04-16 1,059.88 1,069.07 1,058.51 1,067.97 0.0M
2021-04-15 1,049.69 1,058.29 1,047.84 1,056.20 0.0M
2021-04-14 1,044.29 1,051.28 1,044.29 1,049.96 0.0M
2021-04-13 1,045.51 1,046.40 1,039.10 1,042.94 0.0M
2021-04-12 1,047.57 1,048.33 1,041.46 1,043.67 0.0M
2021-04-09 1,052.82 1,053.80 1,048.31 1,049.63 0.0M
2021-04-08 1,051.05 1,056.02 1,050.60 1,055.27 0.0M
2021-04-07 1,053.82 1,055.38 1,049.51 1,052.59 0.0M
2021-04-06 1,051.14 1,055.40 1,050.40 1,054.05 0.0M
2021-04-05 1,048.02 1,051.18 1,045.05 1,050.81 0.0M
2021-04-02 1,049.42 1,049.64 1,047.74 1,049.45 0.0M
2021-04-01 1,046.34 1,050.65 1,044.37 1,049.44 0.0M
2021-03-31 1,045.62 1,049.00 1,044.20 1,047.57 0.0M
2021-03-30 1,045.22 1,051.88 1,043.44 1,051.79 0.0M
2021-03-29 1,043.84 1,047.10 1,043.07 1,045.66 0.0M
2021-03-26 1,026.62 1,034.10 1,026.10 1,033.09 0.0M
2021-03-25 1,028.17 1,028.71 1,022.67 1,025.79 0.0M
2021-03-24 1,034.05 1,035.30 1,029.40 1,031.82 0.0M
2021-03-23 1,041.59 1,044.43 1,038.68 1,041.90 0.0M
2021-03-22 1,044.52 1,048.13 1,043.42 1,044.62 0.0M
2021-03-19 1,041.89 1,045.82 1,038.84 1,043.44 0.0M
2021-03-18 1,052.63 1,053.50 1,044.28 1,047.54 0.0M
2021-03-17 1,046.50 1,051.10 1,041.67 1,045.30 0.0M
2021-03-16 1,047.52 1,049.88 1,046.44 1,048.03 0.0M
2021-03-15 1,045.67 1,047.32 1,041.39 1,043.46 0.0M
2021-03-12 1,045.05 1,046.99 1,036.36 1,039.09 0.0M
2021-03-11 1,039.24 1,045.58 1,037.53 1,042.01 0.0M
2021-03-10 1,025.22 1,035.69 1,023.47 1,031.82 0.0M
2021-03-09 1,014.82 1,025.93 1,012.66 1,022.71 0.0M
2021-03-08 1,027.20 1,027.78 1,014.01 1,018.75 0.0M
2021-03-05 1,023.54 1,027.31 1,020.08 1,024.95 0.0M
2021-03-04 1,026.84 1,031.78 1,022.16 1,028.71 0.0M
2021-03-03 1,025.69 1,035.04 1,024.85 1,032.05 0.0M
2021-03-02 1,013.36 1,020.24 1,011.06 1,017.28 0.0M
2021-03-01 1,007.18 1,018.11 1,006.49 1,015.68 0.0M
2021-02-26 1,022.51 1,023.55 1,004.93 1,007.10 0.0M
2021-02-25 1,038.90 1,043.16 1,025.63 1,031.86 0.0M
2021-02-24 1,032.74 1,034.15 1,026.58 1,027.71 0.0M
2021-02-23 1,029.28 1,033.16 1,026.27 1,031.91 0.0M
2021-02-22 1,033.74 1,034.47 1,017.68 1,020.07 0.0M
2021-02-19 1,026.36 1,033.61 1,025.89 1,032.05 0.0M
2021-02-18 1,035.03 1,036.11 1,027.54 1,027.79 0.0M
2021-02-17 1,034.59 1,035.54 1,030.66 1,032.37 0.0M
2021-02-16 1,035.87 1,036.92 1,030.44 1,033.02 0.0M
2021-02-15 1,030.10 1,031.23 1,029.75 1,030.94 0.0M
2021-02-12 1,027.52 1,029.41 1,024.88 1,028.50 0.0M
2021-02-11 1,025.30 1,029.96 1,024.90 1,027.84 0.0M
2021-02-10 1,024.79 1,027.13 1,022.37 1,025.52 0.0M
2021-02-09 1,019.80 1,022.89 1,018.20 1,020.88 0.0M
2021-02-08 1,017.72 1,021.09 1,016.65 1,020.29 0.0M
2021-02-05 1,009.76 1,016.19 1,008.52 1,014.40 0.0M
2021-02-04 1,010.51 1,011.01 1,006.86 1,008.07 0.0M
2021-02-03 1,008.26 1,011.52 1,008.01 1,009.07 0.0M
2021-02-02 1,001.22 1,008.09 1,000.62 1,006.71 0.0M
2021-02-01 986.28 996.53 986.16 995.55 0.0M
2021-01-29 1,002.37 1,002.42 983.46 984.96 0.0M
2021-01-28 1,004.35 1,007.45 998.70 1,005.28 0.0M
2021-01-27 1,019.63 1,020.41 1,007.40 1,010.15 0.0M
2021-01-26 1,015.15 1,018.00 1,011.53 1,016.81 0.0M
2021-01-25 1,018.24 1,024.21 1,017.61 1,019.11 0.0M
2021-01-22 1,025.99 1,026.15 1,015.53 1,017.48 0.0M
2021-01-21 1,035.29 1,036.51 1,027.23 1,029.05 0.0M
2021-01-20 1,029.29 1,033.39 1,028.41 1,030.91 0.0M
2021-01-19 1,030.51 1,035.73 1,024.74 1,031.28 0.0M
2021-01-18 1,023.30 1,027.44 1,019.19 1,026.48 0.0M
2021-01-15 1,041.06 1,041.85 1,025.84 1,027.26 0.0M
2021-01-14 1,028.12 1,037.25 1,026.81 1,035.59 0.0M
2021-01-13 1,029.49 1,031.02 1,026.89 1,030.01 0.0M
2021-01-12 1,018.55 1,027.86 1,017.02 1,023.82 0.0M
2021-01-11 1,020.22 1,025.38 1,017.99 1,020.06 0.0M
2021-01-08 1,006.19 1,023.13 1,005.98 1,022.16 0.0M
2021-01-07 1,006.91 1,008.85 1,003.54 1,008.52 0.0M
2021-01-06 1,005.05 1,010.14 1,000.69 1,006.68 0.0M
2021-01-05 1,005.34 1,009.01 1,002.64 1,007.23 0.0M
2021-01-04 998.12 1,008.42 997.08 1,004.49 0.0M
2021-01-01 998.62 999.63 998.55 999.58 0.0M