Nasdaq Riskalyze US Mid Cap (NQRSKUSM)

NQRSKUSM
🏛️ Vereinigte Staaten →
1,700.38
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
2023-12-29 1,558.67 1,561.97 1,549.93 1,550.41 0.0M
2023-12-28 1,559.33 1,566.46 1,559.33 1,563.49 0.0M
2023-12-27 1,566.29 1,569.07 1,561.49 1,564.51 0.0M
2023-12-26 1,555.43 1,569.28 1,554.69 1,564.79 0.0M
2023-12-22 1,550.33 1,557.92 1,547.27 1,552.33 0.0M
2023-12-21 1,538.75 1,545.61 1,531.52 1,545.18 0.0M
2023-12-20 1,547.00 1,558.06 1,525.17 1,525.22 0.0M
2023-12-19 1,536.24 1,551.48 1,535.40 1,550.31 0.0M
2023-12-18 1,536.77 1,537.29 1,527.05 1,529.06 0.0M
2023-12-15 1,544.79 1,545.32 1,526.32 1,530.56 0.0M
2023-12-14 1,530.19 1,551.38 1,530.19 1,546.59 0.0M
2023-12-13 1,468.68 1,508.35 1,463.37 1,507.82 0.0M
2023-12-12 1,470.18 1,474.31 1,465.12 1,468.86 0.0M
2023-12-11 1,463.64 1,473.21 1,463.64 1,472.43 0.0M
2023-12-08 1,457.04 1,470.70 1,456.47 1,464.02 0.0M
2023-12-07 1,448.36 1,457.74 1,444.95 1,457.66 0.0M
2023-12-06 1,454.61 1,467.59 1,445.16 1,445.70 0.0M
2023-12-05 1,461.69 1,461.75 1,445.33 1,446.34 0.0M
2023-12-04 1,447.19 1,468.31 1,446.85 1,468.07 0.0M
2023-12-01 1,418.33 1,454.60 1,417.26 1,454.18 0.0M
2023-11-30 1,415.93 1,422.16 1,411.08 1,420.50 0.0M
2023-11-29 1,415.74 1,424.95 1,412.20 1,413.59 0.0M
2023-11-28 1,410.87 1,415.52 1,405.14 1,405.69 0.0M
2023-11-27 1,409.47 1,414.45 1,405.06 1,412.60 0.0M
2023-11-24 1,410.36 1,418.11 1,408.66 1,415.86 0.0M
2023-11-22 1,408.08 1,413.73 1,405.09 1,410.60 0.0M
2023-11-21 1,405.78 1,406.96 1,401.47 1,401.86 0.0M
2023-11-20 1,403.31 1,412.77 1,398.46 1,410.11 0.0M
2023-11-17 1,401.92 1,405.33 1,399.71 1,405.01 0.0M
2023-11-16 1,401.57 1,404.59 1,386.56 1,391.21 0.0M
2023-11-15 1,396.82 1,418.24 1,396.82 1,404.45 0.0M
2023-11-14 1,368.46 1,399.43 1,368.46 1,396.51 0.0M
2023-11-13 1,339.68 1,344.50 1,335.86 1,339.91 0.0M
2023-11-10 1,334.75 1,344.62 1,327.51 1,344.36 0.0M
2023-11-09 1,351.62 1,351.68 1,328.80 1,329.83 0.0M
2023-11-08 1,353.53 1,356.57 1,344.17 1,345.76 0.0M
2023-11-07 1,353.56 1,358.14 1,349.15 1,353.68 0.0M
2023-11-06 1,371.69 1,372.38 1,355.24 1,358.28 0.0M
2023-11-03 1,363.48 1,379.67 1,363.43 1,373.47 0.0M
2023-11-02 1,330.05 1,345.52 1,329.89 1,344.89 0.0M
2023-11-01 1,308.45 1,317.73 1,301.58 1,317.65 0.0M
2023-10-31 1,298.83 1,309.71 1,297.79 1,308.91 0.0M
2023-10-30 1,299.12 1,302.29 1,287.64 1,297.26 0.0M
2023-10-27 1,305.76 1,306.63 1,286.43 1,288.81 0.0M
2023-10-26 1,300.46 1,313.55 1,300.16 1,304.79 0.0M
2023-10-25 1,306.32 1,309.01 1,294.95 1,296.87 0.0M
2023-10-24 1,314.98 1,322.07 1,309.47 1,314.28 0.0M
2023-10-23 1,314.92 1,324.17 1,308.15 1,308.72 0.0M
2023-10-20 1,337.55 1,339.31 1,320.44 1,321.30 0.0M
2023-10-19 1,352.68 1,359.87 1,333.43 1,336.57 0.0M
2023-10-18 1,371.69 1,372.07 1,354.74 1,355.77 0.0M
2023-10-17 1,359.58 1,392.05 1,359.58 1,382.43 0.0M
2023-10-16 1,356.19 1,369.71 1,354.25 1,367.33 0.0M
2023-10-13 1,358.31 1,358.60 1,341.96 1,344.83 0.0M
2023-10-12 1,378.36 1,378.36 1,346.20 1,353.77 0.0M
2023-10-11 1,375.04 1,381.35 1,368.79 1,377.79 0.0M
2023-10-10 1,364.75 1,380.96 1,364.75 1,372.70 0.0M
2023-10-09 1,341.94 1,362.85 1,341.36 1,359.65 0.0M
2023-10-06 1,332.95 1,355.93 1,326.38 1,347.64 0.0M
2023-10-05 1,339.63 1,343.43 1,332.38 1,339.55 0.0M
2023-10-04 1,335.90 1,344.09 1,325.63 1,342.90 0.0M
2023-10-03 1,348.47 1,352.14 1,330.24 1,334.39 0.0M
2023-10-02 1,371.57 1,372.94 1,351.51 1,356.43 0.0M
2023-09-29 1,388.19 1,389.97 1,372.65 1,374.29 0.0M
2023-09-28 1,360.90 1,382.82 1,360.90 1,377.82 0.0M
2023-09-27 1,360.75 1,366.22 1,351.38 1,361.04 0.0M
2023-09-26 1,367.72 1,372.87 1,354.26 1,354.27 0.0M
2023-09-25 1,365.91 1,379.81 1,365.87 1,376.94 0.0M
2023-09-22 1,377.24 1,380.10 1,371.21 1,371.63 0.0M
2023-09-21 1,388.81 1,388.81 1,374.17 1,374.23 0.0M
2023-09-20 1,410.42 1,416.22 1,396.65 1,396.94 0.0M
2023-09-19 1,409.30 1,412.93 1,400.70 1,404.18 0.0M
2023-09-18 1,409.92 1,412.34 1,404.33 1,408.44 0.0M
2023-09-15 1,413.63 1,416.09 1,405.16 1,410.05 0.0M
2023-09-14 1,412.20 1,420.49 1,412.20 1,419.83 0.0M
2023-09-13 1,409.75 1,410.41 1,396.65 1,401.28 0.0M
2023-09-12 1,406.94 1,416.13 1,406.80 1,409.35 0.0M
2023-09-11 1,417.87 1,419.35 1,408.50 1,409.30 0.0M
2023-09-08 1,411.10 1,415.88 1,406.86 1,410.96 0.0M
2023-09-07 1,418.39 1,420.19 1,408.59 1,410.29 0.0M
2023-09-06 1,430.77 1,438.58 1,419.51 1,425.94 0.0M
2023-09-05 1,457.07 1,457.13 1,432.82 1,432.82 0.0M
2023-09-01 1,457.79 1,467.68 1,457.72 1,464.43 0.0M
2023-08-31 1,451.92 1,456.77 1,448.04 1,448.25 0.0M
2023-08-30 1,445.43 1,453.59 1,444.42 1,449.98 0.0M
2023-08-29 1,427.95 1,446.48 1,425.94 1,445.99 0.0M
2023-08-28 1,419.01 1,433.07 1,419.01 1,428.32 0.0M
2023-08-25 1,413.39 1,419.69 1,400.89 1,413.63 0.0M
2023-08-24 1,416.90 1,427.41 1,407.57 1,407.60 0.0M
2023-08-23 1,407.34 1,419.69 1,403.66 1,419.07 0.0M
2023-08-22 1,419.31 1,419.65 1,406.59 1,407.08 0.0M
2023-08-21 1,420.18 1,422.18 1,408.85 1,417.00 0.0M
2023-08-18 1,402.91 1,421.97 1,402.90 1,419.04 0.0M
2023-08-17 1,430.95 1,432.68 1,413.15 1,413.25 0.0M
2023-08-16 1,435.54 1,442.89 1,426.18 1,426.18 0.0M
2023-08-15 1,447.99 1,448.37 1,436.77 1,437.37 0.0M
2023-08-14 1,454.79 1,458.40 1,448.90 1,458.30 0.0M
2023-08-11 1,455.90 1,464.31 1,455.68 1,460.55 0.0M
2023-08-10 1,469.78 1,478.54 1,457.07 1,460.61 0.0M
2023-08-09 1,473.06 1,474.55 1,462.61 1,464.49 0.0M
2023-08-08 1,466.61 1,474.22 1,456.31 1,473.47 0.0M
2023-08-07 1,473.55 1,482.57 1,472.39 1,481.50 0.0M
2023-08-04 1,475.89 1,485.69 1,468.78 1,469.99 0.0M
2023-08-03 1,474.29 1,478.55 1,462.64 1,473.12 0.0M
2023-08-02 1,475.48 1,481.65 1,472.02 1,478.51 0.0M
2023-08-01 1,485.17 1,489.73 1,478.47 1,487.76 0.0M
2023-07-31 1,486.23 1,492.32 1,484.75 1,490.96 0.0M
2023-07-28 1,485.11 1,487.53 1,477.14 1,482.66 0.0M
2023-07-27 1,496.01 1,496.82 1,468.60 1,471.69 0.0M
2023-07-26 1,478.81 1,491.40 1,478.73 1,488.00 0.0M
2023-07-25 1,476.53 1,486.63 1,474.91 1,481.12 0.0M
2023-07-24 1,476.97 1,485.03 1,475.35 1,479.63 0.0M
2023-07-21 1,488.14 1,488.47 1,476.07 1,476.09 0.0M
2023-07-20 1,488.38 1,488.57 1,474.98 1,481.16 0.0M
2023-07-19 1,479.70 1,485.25 1,476.09 1,485.13 0.0M
2023-07-18 1,462.84 1,479.03 1,462.57 1,476.80 0.0M
2023-07-17 1,452.09 1,465.38 1,449.22 1,462.49 0.0M
2023-07-14 1,469.62 1,469.63 1,449.70 1,455.48 0.0M
2023-07-13 1,463.50 1,470.87 1,461.58 1,469.99 0.0M
2023-07-12 1,467.53 1,468.76 1,459.35 1,459.97 0.0M
2023-07-11 1,438.81 1,452.03 1,438.33 1,451.03 0.0M
2023-07-10 1,415.77 1,434.92 1,415.74 1,433.72 0.0M
2023-07-07 1,407.04 1,430.32 1,407.04 1,418.76 0.0M
2023-07-06 1,407.23 1,408.38 1,394.43 1,407.37 0.0M
2023-07-05 1,429.09 1,430.32 1,421.26 1,421.98 0.0M
2023-07-03 1,430.85 1,439.27 1,430.85 1,437.62 0.0M
2023-06-30 1,435.61 1,439.47 1,429.31 1,433.93 0.0M
2023-06-29 1,408.87 1,426.11 1,408.07 1,425.79 0.0M
2023-06-28 1,407.93 1,408.99 1,401.88 1,408.34 0.0M
2023-06-27 1,389.70 1,412.85 1,386.15 1,410.47 0.0M
2023-06-26 1,375.73 1,394.07 1,375.72 1,387.74 0.0M
2023-06-23 1,377.39 1,383.91 1,372.66 1,374.04 0.0M
2023-06-22 1,398.24 1,398.25 1,385.54 1,389.65 0.0M
2023-06-21 1,397.69 1,406.37 1,393.34 1,400.93 0.0M
2023-06-20 1,406.75 1,406.75 1,397.06 1,402.70 0.0M
2023-06-16 1,423.09 1,423.13 1,407.33 1,413.36 0.0M
2023-06-15 1,397.78 1,416.73 1,397.53 1,415.79 0.0M
2023-06-14 1,413.29 1,419.48 1,395.72 1,402.14 0.0M
2023-06-13 1,398.97 1,414.88 1,398.27 1,410.68 0.0M
2023-06-12 1,389.21 1,397.75 1,385.82 1,394.37 0.0M
2023-06-09 1,397.68 1,397.77 1,387.00 1,389.12 0.0M
2023-06-08 1,400.74 1,402.29 1,389.07 1,397.56 0.0M
2023-06-07 1,384.12 1,405.42 1,383.88 1,403.32 0.0M
2023-06-06 1,349.44 1,380.46 1,349.35 1,379.19 0.0M
2023-06-05 1,362.44 1,363.11 1,347.52 1,352.41 0.0M
2023-06-02 1,336.70 1,367.94 1,336.70 1,367.25 0.0M
2023-06-01 1,312.39 1,325.11 1,307.15 1,321.94 0.0M
2023-05-31 1,322.93 1,323.46 1,303.64 1,310.86 0.0M
2023-05-30 1,339.35 1,341.08 1,327.86 1,331.49 0.0M
2023-05-26 1,325.45 1,337.84 1,324.07 1,336.18 0.0M
2023-05-25 1,320.54 1,326.51 1,312.37 1,322.91 0.0M
2023-05-24 1,330.65 1,332.01 1,318.72 1,322.54 0.0M
2023-05-23 1,343.62 1,353.43 1,336.68 1,336.78 0.0M
2023-05-22 1,342.75 1,352.39 1,337.87 1,347.62 0.0M
2023-05-19 1,360.45 1,360.46 1,337.40 1,340.88 0.0M
2023-05-18 1,337.66 1,355.06 1,336.22 1,353.40 0.0M
2023-05-17 1,325.96 1,343.49 1,321.54 1,341.47 0.0M
2023-05-16 1,331.16 1,332.25 1,318.58 1,318.63 0.0M
2023-05-15 1,330.99 1,341.85 1,329.35 1,337.91 0.0M
2023-05-12 1,334.97 1,335.82 1,320.42 1,328.47 0.0M
2023-05-11 1,331.93 1,334.41 1,324.91 1,330.22 0.0M
2023-05-10 1,351.24 1,351.53 1,325.99 1,338.12 0.0M
2023-05-09 1,337.98 1,342.63 1,333.07 1,338.20 0.0M
2023-05-08 1,354.51 1,355.63 1,339.85 1,344.28 0.0M
2023-05-05 1,337.70 1,352.28 1,337.69 1,349.29 0.0M
2023-05-04 1,334.51 1,335.75 1,311.87 1,318.67 0.0M
2023-05-03 1,350.45 1,362.98 1,340.30 1,341.01 0.0M
2023-05-02 1,362.01 1,362.47 1,329.77 1,346.04 0.0M
2023-05-01 1,370.80 1,381.74 1,368.11 1,369.84 0.0M
2023-04-28 1,357.40 1,373.24 1,356.75 1,371.74 0.0M
2023-04-27 1,339.95 1,358.32 1,337.09 1,357.58 0.0M
2023-04-26 1,345.83 1,348.41 1,333.61 1,335.41 0.0M
2023-04-25 1,362.35 1,362.89 1,345.80 1,345.83 0.0M
2023-04-24 1,370.49 1,377.24 1,366.94 1,371.73 0.0M
2023-04-21 1,375.10 1,375.19 1,363.78 1,371.17 0.0M
2023-04-20 1,368.81 1,376.79 1,368.19 1,372.78 0.0M
2023-04-19 1,369.81 1,379.62 1,367.73 1,377.94 0.0M
2023-04-18 1,379.63 1,382.38 1,369.63 1,374.87 0.0M
2023-04-17 1,367.65 1,376.11 1,365.11 1,376.02 0.0M
2023-04-14 1,376.34 1,382.22 1,361.25 1,368.02 0.0M
2023-04-13 1,367.57 1,376.98 1,361.68 1,374.61 0.0M
2023-04-12 1,380.94 1,382.49 1,363.39 1,364.46 0.0M
2023-04-11 1,363.63 1,375.78 1,363.62 1,370.08 0.0M
2023-04-10 1,339.74 1,358.39 1,339.68 1,358.32 0.0M
2023-04-06 1,347.29 1,347.89 1,340.78 1,344.72 0.0M
2023-04-05 1,344.56 1,349.15 1,337.92 1,346.63 0.0M
2023-04-04 1,376.96 1,377.01 1,345.28 1,351.90 0.0M
2023-04-03 1,375.81 1,381.27 1,365.38 1,373.48 0.0M
2023-03-31 1,358.72 1,374.03 1,358.72 1,373.61 0.0M
2023-03-30 1,357.42 1,360.26 1,347.53 1,350.55 0.0M
2023-03-29 1,345.59 1,347.91 1,338.53 1,347.19 0.0M
2023-03-28 1,324.68 1,335.58 1,324.26 1,333.09 0.0M
2023-03-27 1,330.12 1,334.45 1,319.70 1,327.87 0.0M
2023-03-24 1,292.12 1,314.63 1,285.61 1,314.16 0.0M
2023-03-23 1,317.37 1,330.45 1,294.25 1,303.15 0.0M
2023-03-22 1,342.44 1,346.31 1,311.47 1,311.98 0.0M
2023-03-21 1,343.29 1,350.25 1,339.25 1,344.48 0.0M
2023-03-20 1,313.06 1,333.35 1,313.06 1,323.36 0.0M
2023-03-17 1,324.75 1,324.75 1,298.50 1,302.36 0.0M
2023-03-16 1,299.44 1,336.33 1,295.39 1,331.36 0.0M
2023-03-15 1,309.48 1,313.62 1,293.71 1,313.11 0.0M
2023-03-14 1,346.05 1,355.75 1,324.67 1,338.08 0.0M
2023-03-13 1,322.25 1,339.90 1,308.08 1,318.29 0.0M
2023-03-10 1,376.65 1,376.71 1,336.54 1,346.16 0.0M
2023-03-09 1,416.12 1,418.03 1,382.69 1,383.00 0.0M
2023-03-08 1,417.71 1,423.03 1,408.82 1,415.94 0.0M
2023-03-07 1,433.38 1,436.51 1,414.01 1,415.96 0.0M
2023-03-06 1,449.82 1,452.92 1,430.73 1,433.42 0.0M
2023-03-03 1,442.22 1,451.49 1,434.49 1,450.26 0.0M
2023-03-02 1,421.19 1,437.46 1,418.31 1,436.12 0.0M
2023-03-01 1,426.29 1,434.19 1,424.11 1,430.86 0.0M
2023-02-28 1,434.31 1,442.91 1,430.25 1,430.36 0.0M
2023-02-27 1,444.14 1,450.96 1,429.99 1,433.84 0.0M
2023-02-24 1,426.72 1,435.60 1,419.82 1,433.48 0.0M
2023-02-23 1,444.91 1,449.36 1,427.06 1,441.90 0.0M
2023-02-22 1,436.92 1,445.48 1,432.66 1,436.40 0.0M
2023-02-21 1,456.77 1,456.80 1,432.55 1,434.24 0.0M
2023-02-17 1,466.91 1,471.87 1,458.32 1,470.40 0.0M
2023-02-16 1,466.33 1,484.15 1,463.43 1,470.46 0.0M
2023-02-15 1,465.33 1,483.29 1,463.91 1,483.16 0.0M
2023-02-14 1,471.21 1,483.05 1,462.92 1,474.90 0.0M
2023-02-13 1,460.71 1,477.72 1,458.26 1,477.55 0.0M
2023-02-10 1,452.17 1,460.88 1,450.44 1,460.18 0.0M
2023-02-09 1,483.84 1,487.88 1,454.51 1,456.98 0.0M
2023-02-08 1,481.82 1,486.42 1,471.62 1,473.90 0.0M
2023-02-07 1,475.23 1,494.78 1,468.80 1,492.44 0.0M
2023-02-06 1,491.22 1,493.05 1,477.41 1,481.99 0.0M
2023-02-03 1,498.83 1,512.03 1,498.17 1,501.97 0.0M
2023-02-02 1,500.40 1,517.18 1,497.80 1,510.55 0.0M
2023-02-01 1,468.92 1,502.36 1,464.71 1,493.54 0.0M
2023-01-31 1,446.37 1,474.49 1,446.13 1,474.28 0.0M
2023-01-30 1,445.20 1,457.30 1,441.95 1,442.34 0.0M
2023-01-27 1,448.46 1,460.19 1,447.36 1,455.25 0.0M
2023-01-26 1,448.67 1,452.74 1,438.92 1,452.43 0.0M
2023-01-25 1,427.88 1,442.50 1,424.54 1,442.18 0.0M
2023-01-24 1,442.76 1,444.79 1,433.94 1,438.24 0.0M
2023-01-23 1,432.13 1,450.57 1,430.64 1,444.97 0.0M
2023-01-20 1,412.98 1,428.58 1,404.74 1,428.54 0.0M
2023-01-19 1,410.22 1,413.14 1,399.56 1,406.78 0.0M
2023-01-18 1,442.95 1,450.16 1,419.25 1,419.29 0.0M
2023-01-17 1,443.08 1,446.76 1,437.34 1,438.62 0.0M
2023-01-13 1,425.71 1,443.77 1,424.47 1,442.24 0.0M
2023-01-12 1,429.14 1,437.68 1,418.74 1,434.34 0.0M
2023-01-11 1,413.84 1,423.67 1,413.09 1,423.40 0.0M
2023-01-10 1,394.47 1,408.19 1,389.24 1,407.87 0.0M
2023-01-09 1,399.64 1,410.27 1,395.13 1,395.84 0.0M
2023-01-06 1,374.68 1,396.16 1,369.68 1,394.12 0.0M
2023-01-05 1,364.48 1,366.82 1,353.92 1,362.00 0.0M
2023-01-04 1,362.05 1,378.57 1,361.91 1,373.16 0.0M
2023-01-03 1,363.85 1,370.12 1,343.02 1,352.61 0.0M