Nasdaq Riskalyze US Large Cap Select Dividend (NQRSKUSLD)

NQRSKUSLD
🏛️ Vereinigte Staaten →
1,875.49
Letzte Aktualisierung: 2025-09-30
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 1,383.89 1,388.94 1,375.80 1,388.84 0.0M
2022-12-29 1,378.42 1,395.40 1,377.90 1,392.54 0.0M
2022-12-28 1,390.58 1,395.05 1,369.79 1,370.35 0.0M
2022-12-27 1,386.26 1,392.87 1,379.12 1,389.85 0.0M
2022-12-23 1,376.43 1,385.47 1,369.85 1,385.37 0.0M
2022-12-22 1,377.73 1,377.94 1,356.01 1,377.70 0.0M
2022-12-21 1,382.76 1,392.90 1,382.14 1,388.99 0.0M
2022-12-20 1,369.84 1,378.00 1,366.26 1,372.47 0.0M
2022-12-19 1,384.06 1,387.55 1,365.42 1,374.02 0.0M
2022-12-16 1,388.90 1,391.44 1,372.60 1,383.68 0.0M
2022-12-15 1,419.17 1,419.45 1,395.97 1,400.50 0.0M
2022-12-14 1,442.36 1,455.14 1,425.38 1,434.61 0.0M
2022-12-13 1,464.96 1,471.76 1,436.14 1,444.72 0.0M
2022-12-12 1,414.23 1,436.69 1,412.42 1,436.57 0.0M
2022-12-09 1,421.51 1,429.27 1,414.36 1,414.90 0.0M
2022-12-08 1,418.13 1,427.50 1,416.16 1,424.56 0.0M
2022-12-07 1,410.25 1,422.60 1,410.03 1,413.43 0.0M
2022-12-06 1,430.69 1,433.37 1,406.83 1,415.42 0.0M
2022-12-05 1,450.46 1,450.77 1,427.15 1,431.25 0.0M
2022-12-02 1,447.48 1,462.67 1,445.48 1,459.96 0.0M
2022-12-01 1,467.85 1,473.31 1,456.54 1,462.91 0.0M
2022-11-30 1,429.79 1,463.17 1,417.07 1,463.16 0.0M
2022-11-29 1,427.61 1,435.65 1,423.72 1,431.45 0.0M
2022-11-28 1,443.24 1,445.98 1,424.35 1,427.49 0.0M
2022-11-25 1,451.67 1,457.22 1,451.67 1,453.13 0.0M
2022-11-23 1,443.64 1,452.32 1,442.40 1,450.52 0.0M
2022-11-22 1,432.48 1,446.26 1,431.70 1,445.66 0.0M
2022-11-21 1,422.29 1,427.19 1,417.55 1,424.15 0.0M
2022-11-18 1,428.04 1,430.32 1,416.93 1,427.46 0.0M
2022-11-17 1,398.22 1,417.14 1,396.27 1,416.53 0.0M
2022-11-16 1,427.70 1,427.70 1,413.14 1,415.26 0.0M
2022-11-15 1,445.92 1,449.84 1,424.02 1,436.56 0.0M
2022-11-14 1,433.35 1,447.56 1,425.96 1,426.12 0.0M
2022-11-11 1,419.09 1,441.74 1,415.85 1,437.75 0.0M
2022-11-10 1,388.73 1,417.63 1,388.70 1,416.49 0.0M
2022-11-09 1,371.32 1,376.73 1,353.16 1,354.27 0.0M
2022-11-08 1,376.51 1,393.46 1,366.44 1,380.18 0.0M
2022-11-07 1,363.35 1,374.11 1,355.82 1,372.24 0.0M
2022-11-04 1,350.27 1,365.03 1,336.80 1,358.16 0.0M
2022-11-03 1,326.41 1,337.35 1,314.90 1,330.24 0.0M
2022-11-02 1,367.21 1,384.21 1,340.58 1,340.78 0.0M
2022-11-01 1,377.50 1,379.86 1,362.82 1,372.46 0.0M
2022-10-31 1,366.28 1,373.68 1,361.18 1,366.34 0.0M
2022-10-28 1,348.93 1,376.29 1,346.18 1,375.45 0.0M
2022-10-27 1,353.09 1,360.42 1,340.35 1,341.49 0.0M
2022-10-26 1,340.02 1,358.09 1,336.24 1,343.77 0.0M
2022-10-25 1,320.18 1,341.88 1,317.94 1,340.80 0.0M
2022-10-24 1,314.18 1,326.40 1,307.41 1,322.42 0.0M
2022-10-21 1,273.86 1,309.12 1,270.15 1,307.59 0.0M
2022-10-20 1,284.24 1,298.97 1,269.53 1,273.25 0.0M
2022-10-19 1,287.89 1,295.10 1,273.19 1,282.01 0.0M
2022-10-18 1,301.68 1,308.50 1,282.57 1,294.51 0.0M
2022-10-17 1,276.79 1,286.74 1,274.54 1,280.03 0.0M
2022-10-14 1,289.12 1,296.05 1,255.16 1,256.24 0.0M
2022-10-13 1,228.01 1,287.56 1,221.69 1,282.47 0.0M
2022-10-12 1,251.97 1,260.18 1,246.19 1,247.90 0.0M
2022-10-11 1,248.53 1,269.76 1,243.37 1,253.35 0.0M
2022-10-10 1,269.92 1,270.02 1,245.84 1,254.08 0.0M
2022-10-07 1,282.36 1,282.88 1,257.04 1,263.63 0.0M
2022-10-06 1,306.70 1,314.16 1,292.63 1,294.78 0.0M
2022-10-05 1,298.31 1,319.57 1,292.24 1,312.00 0.0M
2022-10-04 1,286.47 1,312.46 1,286.28 1,312.17 0.0M
2022-10-03 1,249.95 1,274.93 1,242.67 1,268.43 0.0M
2022-09-30 1,250.66 1,260.55 1,232.72 1,233.58 0.0M
2022-09-29 1,266.01 1,266.01 1,243.13 1,251.65 0.0M
2022-09-28 1,257.47 1,282.76 1,253.84 1,277.20 0.0M
2022-09-27 1,266.87 1,274.61 1,243.92 1,252.09 0.0M
2022-09-26 1,269.85 1,277.51 1,251.42 1,255.35 0.0M
2022-09-23 1,286.16 1,286.24 1,258.31 1,275.05 0.0M
2022-09-22 1,311.14 1,312.01 1,298.10 1,298.66 0.0M
2022-09-21 1,338.90 1,350.07 1,311.86 1,312.04 0.0M
2022-09-20 1,340.98 1,340.99 1,320.83 1,329.85 0.0M
2022-09-19 1,332.43 1,353.23 1,332.41 1,352.82 0.0M
2022-09-16 1,342.03 1,345.28 1,331.22 1,344.02 0.0M
2022-09-15 1,356.73 1,366.76 1,346.60 1,350.82 0.0M
2022-09-14 1,363.21 1,365.56 1,348.75 1,359.45 0.0M
2022-09-13 1,391.61 1,393.83 1,356.02 1,360.08 0.0M
2022-09-12 1,413.83 1,423.42 1,412.02 1,418.08 0.0M
2022-09-09 1,392.59 1,406.62 1,392.15 1,403.19 0.0M
2022-09-08 1,367.50 1,385.36 1,361.55 1,385.13 0.0M
2022-09-07 1,350.93 1,378.22 1,349.47 1,375.98 0.0M
2022-09-06 1,363.81 1,365.26 1,345.44 1,352.02 0.0M
2022-09-02 1,387.21 1,391.55 1,355.39 1,361.14 0.0M
2022-09-01 1,361.98 1,373.68 1,350.32 1,373.04 0.0M
2022-08-31 1,381.71 1,386.52 1,369.28 1,369.82 0.0M
2022-08-30 1,398.03 1,398.56 1,376.32 1,382.04 0.0M
2022-08-29 1,393.76 1,406.80 1,389.69 1,395.16 0.0M
2022-08-26 1,453.94 1,454.08 1,402.96 1,402.96 0.0M
2022-08-25 1,435.68 1,454.15 1,434.52 1,453.84 0.0M
2022-08-24 1,425.12 1,433.39 1,421.66 1,429.10 0.0M
2022-08-23 1,431.26 1,440.52 1,428.19 1,428.88 0.0M
2022-08-22 1,448.58 1,448.79 1,427.91 1,430.12 0.0M
2022-08-19 1,473.32 1,474.04 1,460.71 1,464.90 0.0M
2022-08-18 1,476.83 1,483.17 1,472.58 1,481.55 0.0M
2022-08-17 1,476.61 1,482.60 1,465.23 1,474.24 0.0M
2022-08-16 1,480.19 1,498.00 1,480.17 1,490.41 0.0M
2022-08-15 1,472.21 1,484.69 1,470.99 1,483.07 0.0M
2022-08-12 1,465.48 1,481.70 1,463.80 1,481.37 0.0M
2022-08-11 1,457.21 1,472.88 1,457.06 1,459.61 0.0M
2022-08-10 1,438.84 1,449.81 1,437.91 1,449.11 0.0M
2022-08-09 1,425.30 1,426.36 1,413.61 1,418.57 0.0M
2022-08-08 1,431.76 1,441.81 1,426.25 1,429.64 0.0M
2022-08-05 1,414.77 1,426.55 1,413.43 1,425.02 0.0M
2022-08-04 1,429.58 1,431.81 1,424.75 1,426.20 0.0M
2022-08-03 1,422.01 1,436.05 1,418.96 1,432.09 0.0M
2022-08-02 1,423.79 1,430.12 1,412.96 1,413.59 0.0M
2022-08-01 1,417.61 1,431.26 1,414.73 1,427.98 0.0M
2022-07-29 1,415.93 1,428.96 1,412.59 1,426.04 0.0M
2022-07-28 1,411.81 1,422.01 1,395.34 1,420.22 0.0M
2022-07-27 1,389.29 1,414.43 1,387.06 1,409.08 0.0M
2022-07-26 1,389.40 1,393.58 1,381.50 1,384.20 0.0M
2022-07-25 1,393.32 1,396.81 1,386.65 1,394.84 0.0M
2022-07-22 1,400.88 1,404.58 1,382.01 1,390.30 0.0M
2022-07-21 1,388.56 1,400.81 1,378.87 1,400.71 0.0M
2022-07-20 1,386.83 1,397.61 1,382.18 1,394.67 0.0M
2022-07-19 1,365.91 1,391.01 1,364.20 1,389.05 0.0M
2022-07-18 1,370.24 1,373.66 1,349.18 1,353.13 0.0M
2022-07-15 1,350.84 1,360.39 1,342.61 1,360.27 0.0M
2022-07-14 1,320.57 1,337.06 1,314.26 1,335.47 0.0M
2022-07-13 1,331.33 1,347.78 1,326.41 1,340.26 0.0M
2022-07-12 1,347.04 1,361.08 1,340.46 1,346.34 0.0M
2022-07-11 1,349.88 1,355.57 1,346.44 1,348.55 0.0M
2022-07-08 1,359.72 1,365.51 1,350.83 1,358.26 0.0M
2022-07-07 1,349.56 1,363.21 1,349.10 1,359.94 0.0M
2022-07-06 1,339.57 1,348.25 1,328.67 1,339.85 0.0M
2022-07-05 1,327.55 1,339.31 1,310.21 1,339.06 0.0M
2022-07-01 1,334.97 1,346.94 1,320.15 1,344.42 0.0M
2022-06-30 1,332.75 1,348.36 1,324.35 1,337.28 0.0M
2022-06-29 1,357.65 1,358.00 1,340.36 1,347.04 0.0M
2022-06-28 1,383.07 1,392.51 1,356.35 1,356.72 0.0M
2022-06-27 1,377.51 1,383.92 1,369.80 1,375.40 0.0M
2022-06-24 1,345.49 1,372.96 1,343.84 1,372.63 0.0M
2022-06-23 1,332.72 1,338.36 1,318.38 1,333.93 0.0M
2022-06-22 1,319.73 1,340.38 1,319.09 1,329.18 0.0M
2022-06-21 1,326.31 1,337.54 1,324.56 1,333.45 0.0M
2022-06-17 1,308.93 1,318.53 1,293.99 1,307.98 0.0M
2022-06-16 1,326.51 1,326.51 1,298.18 1,306.68 0.0M
2022-06-15 1,349.25 1,366.23 1,331.31 1,350.76 0.0M
2022-06-14 1,351.46 1,358.08 1,329.37 1,339.52 0.0M
2022-06-13 1,370.86 1,371.48 1,340.80 1,346.50 0.0M
2022-06-10 1,410.07 1,410.80 1,394.10 1,394.76 0.0M
2022-06-09 1,453.26 1,459.68 1,429.52 1,429.61 0.0M
2022-06-08 1,470.69 1,472.90 1,455.60 1,458.17 0.0M
2022-06-07 1,456.48 1,480.10 1,452.89 1,479.32 0.0M
2022-06-06 1,473.48 1,481.17 1,464.31 1,467.62 0.0M
2022-06-03 1,470.94 1,475.72 1,463.22 1,465.07 0.0M
2022-06-02 1,469.37 1,481.26 1,452.86 1,481.08 0.0M
2022-06-01 1,488.05 1,490.07 1,458.06 1,468.78 0.0M
2022-05-31 1,481.53 1,490.56 1,468.91 1,481.30 0.0M
2022-05-27 1,472.48 1,491.55 1,472.37 1,491.52 0.0M
2022-05-26 1,445.92 1,468.95 1,445.92 1,463.95 0.0M
2022-05-25 1,416.49 1,445.46 1,415.89 1,439.67 0.0M
2022-05-24 1,416.87 1,423.79 1,393.43 1,419.90 0.0M
2022-05-23 1,414.99 1,428.43 1,406.77 1,422.35 0.0M
2022-05-20 1,417.31 1,417.65 1,373.52 1,405.13 0.0M
2022-05-19 1,407.85 1,423.05 1,397.52 1,406.96 0.0M
2022-05-18 1,462.96 1,462.96 1,417.34 1,422.02 0.0M
2022-05-17 1,462.36 1,477.96 1,459.10 1,477.73 0.0M
2022-05-16 1,441.74 1,454.26 1,429.19 1,443.91 0.0M
2022-05-13 1,432.19 1,447.05 1,428.47 1,442.90 0.0M
2022-05-12 1,409.35 1,424.82 1,398.11 1,421.39 0.0M
2022-05-11 1,430.76 1,449.33 1,410.38 1,411.75 0.0M
2022-05-10 1,452.27 1,455.75 1,416.98 1,431.40 0.0M
2022-05-09 1,445.30 1,452.78 1,431.72 1,436.77 0.0M
2022-05-06 1,458.45 1,468.80 1,442.01 1,460.84 0.0M
2022-05-05 1,492.23 1,492.30 1,451.35 1,464.41 0.0M
2022-05-04 1,466.86 1,507.05 1,458.82 1,505.08 0.0M
2022-05-03 1,457.09 1,472.20 1,451.59 1,464.37 0.0M
2022-05-02 1,449.38 1,458.32 1,425.11 1,453.97 0.0M
2022-04-29 1,481.60 1,485.09 1,441.53 1,443.45 0.0M
2022-04-28 1,475.54 1,493.61 1,460.69 1,487.31 0.0M
2022-04-27 1,462.59 1,480.09 1,455.27 1,465.94 0.0M
2022-04-26 1,484.18 1,492.21 1,463.06 1,463.10 0.0M
2022-04-25 1,478.58 1,494.25 1,458.53 1,492.32 0.0M
2022-04-22 1,519.09 1,519.09 1,485.59 1,486.74 0.0M
2022-04-21 1,549.47 1,553.92 1,523.09 1,525.68 0.0M
2022-04-20 1,535.79 1,547.65 1,534.82 1,539.68 0.0M
2022-04-19 1,500.68 1,524.52 1,499.28 1,521.93 0.0M
2022-04-18 1,492.68 1,504.13 1,492.22 1,497.89 0.0M
2022-04-14 1,504.84 1,510.50 1,494.41 1,494.85 0.0M
2022-04-13 1,491.60 1,502.35 1,490.71 1,501.12 0.0M
2022-04-12 1,498.29 1,512.31 1,487.26 1,491.51 0.0M
2022-04-11 1,504.92 1,512.18 1,492.39 1,493.85 0.0M
2022-04-08 1,505.54 1,515.71 1,499.43 1,505.87 0.0M
2022-04-07 1,492.01 1,509.35 1,486.26 1,503.97 0.0M
2022-04-06 1,490.20 1,499.66 1,486.17 1,494.88 0.0M
2022-04-05 1,509.06 1,516.95 1,494.00 1,497.09 0.0M
2022-04-04 1,507.42 1,515.07 1,496.87 1,513.80 0.0M
2022-04-01 1,517.30 1,517.56 1,495.95 1,510.30 0.0M
2022-03-31 1,532.40 1,534.99 1,511.81 1,511.93 0.0M
2022-03-30 1,547.47 1,550.45 1,532.32 1,538.05 0.0M
2022-03-29 1,541.16 1,549.24 1,534.56 1,548.33 0.0M
2022-03-28 1,531.14 1,531.90 1,517.65 1,531.73 0.0M
2022-03-25 1,522.08 1,535.94 1,522.08 1,535.70 0.0M
2022-03-24 1,505.48 1,520.49 1,503.21 1,520.35 0.0M
2022-03-23 1,515.18 1,515.62 1,501.08 1,501.24 0.0M
2022-03-22 1,514.08 1,520.27 1,510.44 1,517.16 0.0M
2022-03-21 1,511.55 1,520.40 1,498.56 1,507.07 0.0M
2022-03-18 1,493.09 1,509.13 1,486.28 1,508.34 0.0M
2022-03-17 1,475.99 1,496.45 1,472.58 1,496.33 0.0M
2022-03-16 1,474.12 1,482.70 1,454.48 1,482.42 0.0M
2022-03-15 1,452.65 1,468.23 1,449.61 1,466.18 0.0M
2022-03-14 1,455.76 1,463.37 1,439.03 1,445.47 0.0M
2022-03-11 1,465.15 1,469.94 1,446.49 1,447.46 0.0M
2022-03-10 1,451.10 1,460.22 1,442.47 1,458.12 0.0M
2022-03-09 1,464.47 1,474.13 1,461.34 1,463.89 0.0M
2022-03-08 1,456.00 1,477.56 1,443.19 1,443.51 0.0M
2022-03-07 1,484.38 1,484.57 1,452.15 1,452.48 0.0M
2022-03-04 1,483.02 1,491.31 1,473.60 1,489.71 0.0M
2022-03-03 1,501.17 1,506.32 1,485.72 1,497.83 0.0M
2022-03-02 1,466.69 1,501.26 1,466.69 1,495.42 0.0M
2022-03-01 1,476.23 1,482.84 1,447.35 1,455.02 0.0M
2022-02-28 1,466.89 1,482.81 1,460.25 1,479.25 0.0M
2022-02-25 1,455.72 1,489.85 1,455.42 1,486.84 0.0M
2022-02-24 1,424.75 1,453.24 1,413.00 1,451.42 0.0M
2022-02-23 1,478.32 1,479.79 1,448.97 1,450.85 0.0M
2022-02-22 1,484.11 1,490.00 1,460.64 1,470.83 0.0M
2022-02-18 1,487.04 1,497.57 1,478.38 1,486.03 0.0M
2022-02-17 1,504.83 1,505.99 1,488.21 1,490.69 0.0M
2022-02-16 1,507.71 1,520.38 1,503.69 1,516.58 0.0M
2022-02-15 1,508.44 1,518.83 1,507.38 1,517.88 0.0M
2022-02-14 1,514.60 1,515.10 1,489.65 1,499.38 0.0M
2022-02-11 1,528.85 1,538.95 1,507.86 1,513.53 0.0M
2022-02-10 1,540.34 1,557.80 1,523.38 1,528.94 0.0M
2022-02-09 1,539.23 1,555.39 1,538.45 1,554.33 0.0M
2022-02-08 1,520.52 1,532.90 1,516.13 1,530.65 0.0M
2022-02-07 1,517.13 1,525.24 1,510.83 1,515.56 0.0M
2022-02-04 1,510.65 1,523.30 1,498.38 1,512.75 0.0M
2022-02-03 1,530.26 1,534.47 1,515.24 1,516.37 0.0M
2022-02-02 1,519.16 1,537.55 1,516.84 1,535.55 0.0M
2022-02-01 1,510.25 1,523.07 1,503.17 1,521.67 0.0M
2022-01-31 1,487.98 1,511.32 1,485.78 1,511.03 0.0M
2022-01-28 1,472.57 1,497.61 1,460.91 1,497.35 0.0M
2022-01-27 1,497.39 1,510.33 1,471.20 1,477.46 0.0M
2022-01-26 1,496.84 1,516.71 1,474.03 1,487.18 0.0M
2022-01-25 1,477.42 1,503.37 1,454.45 1,490.26 0.0M
2022-01-24 1,471.50 1,495.54 1,442.75 1,493.41 0.0M
2022-01-21 1,501.76 1,511.02 1,482.25 1,484.91 0.0M
2022-01-20 1,526.70 1,537.51 1,500.81 1,502.06 0.0M
2022-01-19 1,551.60 1,553.11 1,524.40 1,524.94 0.0M
2022-01-18 1,558.72 1,559.59 1,542.81 1,547.30 0.0M
2022-01-14 1,559.95 1,569.68 1,553.49 1,568.97 0.0M
2022-01-13 1,572.27 1,580.74 1,564.89 1,568.06 0.0M
2022-01-12 1,572.88 1,575.69 1,561.27 1,568.13 0.0M
2022-01-11 1,560.70 1,569.26 1,548.97 1,568.95 0.0M
2022-01-10 1,560.02 1,561.37 1,542.37 1,560.77 0.0M
2022-01-07 1,562.54 1,567.94 1,559.44 1,562.46 0.0M
2022-01-06 1,564.52 1,568.20 1,554.05 1,562.51 0.0M
2022-01-05 1,574.90 1,587.85 1,559.32 1,559.63 0.0M
2022-01-04 1,555.37 1,574.20 1,555.36 1,569.90 0.0M
2022-01-03 1,545.07 1,550.23 1,538.46 1,549.17 0.0M