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
2025-09-26 1,686.81 1,700.66 1,686.37 1,700.38 0.0M
2025-09-25 1,688.93 1,688.93 1,675.51 1,681.45 0.0M
2025-09-24 1,704.90 1,710.01 1,697.33 1,699.83 0.0M
2025-09-23 1,707.43 1,720.17 1,702.31 1,705.20 0.0M
2025-09-22 1,702.73 1,706.50 1,696.58 1,703.95 0.0M
2025-09-19 1,721.72 1,721.78 1,702.65 1,704.74 0.0M
2025-09-18 1,703.99 1,723.24 1,702.43 1,720.38 0.0M
2025-09-17 1,702.81 1,728.16 1,691.51 1,695.84 0.0M
2025-09-16 1,704.99 1,705.63 1,692.25 1,699.34 0.0M
2025-09-15 1,713.39 1,716.83 1,701.12 1,702.87 0.0M
2025-09-12 1,725.03 1,725.98 1,709.57 1,709.76 0.0M
2025-09-11 1,702.30 1,730.97 1,701.79 1,730.35 0.0M
2025-09-10 1,700.63 1,708.44 1,693.76 1,699.22 0.0M
2025-09-09 1,718.85 1,719.39 1,701.91 1,703.98 0.0M
2025-09-08 1,721.00 1,722.06 1,707.23 1,721.60 0.0M
2025-09-05 1,720.83 1,733.92 1,712.04 1,722.80 0.0M
2025-09-04 1,696.20 1,715.16 1,692.47 1,714.91 0.0M
2025-09-03 1,689.87 1,702.02 1,686.16 1,694.58 0.0M
2025-09-02 1,688.85 1,697.06 1,684.76 1,696.21 0.0M
2025-08-29 1,712.58 1,717.63 1,703.86 1,708.13 0.0M
2025-08-28 1,722.98 1,722.98 1,702.24 1,711.79 0.0M
2025-08-27 1,702.70 1,721.08 1,702.32 1,718.34 0.0M
2025-08-26 1,704.53 1,713.08 1,704.43 1,706.55 0.0M
2025-08-25 1,714.66 1,715.84 1,705.97 1,706.08 0.0M
2025-08-22 1,675.16 1,723.56 1,675.16 1,719.08 0.0M
2025-08-21 1,660.35 1,668.82 1,658.59 1,665.72 0.0M
2025-08-20 1,676.08 1,677.92 1,665.03 1,668.88 0.0M
2025-08-19 1,670.93 1,688.79 1,670.90 1,676.91 0.0M
2025-08-18 1,665.87 1,671.07 1,665.60 1,667.41 0.0M
2025-08-15 1,682.64 1,682.64 1,665.72 1,666.26 0.0M
2025-08-14 1,678.80 1,680.86 1,669.88 1,679.02 0.0M
2025-08-13 1,664.52 1,696.45 1,663.47 1,696.08 0.0M
2025-08-12 1,630.38 1,659.29 1,627.94 1,659.05 0.0M
2025-08-11 1,627.63 1,632.92 1,619.16 1,620.82 0.0M
2025-08-08 1,628.86 1,632.66 1,623.91 1,626.63 0.0M
2025-08-07 1,635.44 1,640.58 1,618.20 1,624.31 0.0M
2025-08-06 1,629.63 1,630.29 1,619.81 1,621.67 0.0M
2025-08-05 1,629.22 1,632.63 1,614.28 1,628.27 0.0M
2025-08-04 1,610.82 1,624.74 1,610.04 1,624.09 0.0M
2025-08-01 1,615.53 1,616.34 1,587.43 1,605.42 0.0M
2025-07-31 1,635.13 1,647.12 1,626.03 1,629.01 0.0M
2025-07-30 1,660.93 1,662.82 1,634.20 1,642.57 0.0M
2025-07-29 1,663.23 1,664.04 1,651.16 1,655.22 0.0M
2025-07-28 1,664.08 1,664.90 1,654.57 1,656.06 0.0M
2025-07-25 1,660.09 1,663.22 1,647.84 1,662.52 0.0M
2025-07-24 1,661.91 1,665.69 1,652.20 1,652.47 0.0M
2025-07-23 1,663.41 1,669.87 1,661.39 1,668.65 0.0M
2025-07-22 1,630.52 1,654.43 1,630.52 1,652.03 0.0M
2025-07-21 1,640.67 1,642.43 1,624.78 1,625.13 0.0M
2025-07-18 1,647.82 1,647.88 1,630.45 1,634.90 0.0M
2025-07-17 1,623.15 1,642.80 1,623.15 1,639.31 0.0M
2025-07-16 1,621.44 1,626.40 1,602.33 1,623.56 0.0M
2025-07-15 1,654.49 1,654.76 1,616.30 1,616.39 0.0M
2025-07-14 1,647.24 1,652.27 1,640.70 1,650.64 0.0M
2025-07-11 1,654.60 1,656.64 1,647.42 1,651.34 0.0M
2025-07-10 1,654.24 1,676.02 1,652.39 1,666.94 0.0M
2025-07-09 1,655.72 1,656.69 1,642.59 1,655.03 0.0M
2025-07-08 1,639.68 1,658.23 1,639.50 1,649.00 0.0M
2025-07-07 1,650.04 1,659.93 1,631.95 1,637.79 0.0M
2025-07-03 1,657.88 1,661.87 1,655.99 1,659.01 0.0M
2025-07-02 1,638.05 1,653.11 1,632.22 1,652.74 0.0M
2025-07-01 1,601.51 1,650.14 1,601.45 1,636.10 0.0M
2025-06-30 1,612.51 1,612.54 1,600.47 1,606.79 0.0M
2025-06-27 1,612.52 1,619.31 1,600.82 1,609.71 0.0M
2025-06-26 1,595.62 1,608.87 1,595.62 1,608.00 0.0M
2025-06-25 1,601.42 1,601.46 1,587.25 1,588.71 0.0M
2025-06-24 1,596.42 1,605.48 1,591.96 1,602.00 0.0M
2025-06-23 1,567.02 1,587.84 1,560.50 1,587.14 0.0M
2025-06-20 1,579.20 1,579.60 1,564.95 1,570.72 0.0M
2025-06-18 1,565.66 1,583.56 1,565.60 1,571.90 0.0M
2025-06-17 1,572.38 1,579.26 1,565.85 1,566.38 0.0M
2025-06-16 1,581.01 1,591.34 1,577.86 1,582.31 0.0M
2025-06-13 1,578.10 1,586.68 1,564.46 1,568.84 0.0M
2025-06-12 1,585.04 1,594.41 1,581.76 1,594.39 0.0M
2025-06-11 1,609.29 1,609.97 1,592.14 1,595.24 0.0M
2025-06-10 1,600.85 1,609.46 1,597.29 1,603.10 0.0M
2025-06-09 1,597.66 1,604.45 1,588.94 1,594.50 0.0M
2025-06-06 1,588.50 1,591.67 1,583.67 1,589.76 0.0M
2025-06-05 1,577.25 1,580.75 1,566.45 1,572.27 0.0M
2025-06-04 1,580.53 1,582.99 1,574.89 1,574.90 0.0M
2025-06-03 1,557.13 1,581.31 1,553.75 1,578.80 0.0M
2025-06-02 1,561.79 1,562.01 1,541.76 1,558.44 0.0M
2025-05-30 1,568.48 1,573.48 1,558.31 1,567.87 0.0M
2025-05-29 1,578.74 1,578.79 1,562.92 1,575.92 0.0M
2025-05-28 1,588.27 1,588.44 1,568.14 1,569.50 0.0M
2025-05-27 1,569.04 1,587.07 1,562.87 1,586.85 0.0M
2025-05-23 1,534.45 1,553.77 1,534.41 1,549.83 0.0M
2025-05-22 1,554.46 1,565.12 1,547.62 1,557.55 0.0M
2025-05-21 1,590.55 1,590.59 1,559.65 1,560.23 0.0M
2025-05-20 1,608.68 1,614.42 1,601.71 1,605.38 0.0M
2025-05-19 1,595.56 1,610.85 1,595.20 1,610.36 0.0M
2025-05-17 1,600.93 1,615.48 1,615.48 1,615.48 0.0M
2025-05-16 1,600.93 1,615.69 1,597.56 1,615.48 0.0M
2025-05-15 1,586.80 1,599.88 1,585.26 1,599.57 0.0M
2025-05-14 1,601.01 1,601.20 1,591.41 1,592.24 0.0M
2025-05-13 1,607.61 1,611.81 1,603.49 1,605.53 0.0M
2025-05-12 1,589.37 1,611.27 1,589.37 1,602.82 0.0M
2025-05-09 1,554.28 1,555.40 1,544.44 1,547.69 0.0M
2025-05-08 1,540.19 1,563.58 1,537.43 1,549.47 0.0M
2025-05-07 1,525.09 1,533.09 1,517.50 1,525.99 0.0M
2025-05-06 1,512.10 1,525.85 1,508.93 1,518.07 0.0M
2025-05-05 1,522.28 1,535.67 1,520.77 1,523.78 0.0M
2025-05-02 1,522.97 1,536.12 1,518.92 1,533.17 0.0M
2025-05-01 1,509.79 1,519.53 1,499.94 1,503.45 0.0M
2025-04-30 1,490.59 1,506.78 1,474.34 1,504.04 0.0M
2025-04-29 1,497.05 1,514.46 1,491.50 1,508.98 0.0M
2025-04-28 1,498.98 1,509.60 1,489.38 1,503.62 0.0M
2025-04-25 1,492.95 1,498.25 1,485.02 1,496.74 0.0M
2025-04-24 1,475.36 1,500.83 1,470.63 1,499.13 0.0M
2025-04-23 1,485.20 1,511.62 1,467.18 1,471.65 0.0M
2025-04-22 1,432.20 1,454.27 1,431.79 1,452.08 0.0M
2025-04-21 1,435.87 1,436.28 1,405.24 1,417.04 0.0M
2025-04-17 1,438.65 1,454.75 1,438.44 1,447.98 0.0M
2025-04-16 1,444.67 1,453.57 1,423.64 1,436.23 0.0M
2025-04-15 1,454.85 1,466.06 1,446.95 1,449.57 0.0M
2025-04-14 1,459.63 1,460.83 1,434.80 1,456.10 0.0M
2025-04-11 1,416.25 1,439.99 1,395.32 1,437.70 0.0M
2025-04-10 1,448.24 1,448.24 1,386.69 1,418.50 0.0M
2025-04-09 1,344.25 1,486.03 1,342.13 1,478.78 0.0M
2025-04-08 1,429.27 1,434.65 1,343.31 1,360.00 0.0M
2025-04-07 1,374.46 1,447.33 1,345.55 1,391.90 0.0M
2025-04-04 1,443.74 1,444.30 1,393.23 1,415.61 0.0M
2025-04-03 1,542.19 1,542.22 1,482.82 1,483.19 0.0M
2025-04-02 1,546.51 1,583.57 1,546.16 1,582.06 0.0M
2025-04-01 1,554.06 1,567.74 1,540.82 1,561.65 0.0M
2025-03-31 1,538.47 1,564.50 1,531.55 1,556.35 0.0M
2025-03-28 1,578.25 1,579.36 1,546.49 1,552.97 0.0M
2025-03-27 1,584.64 1,589.14 1,573.23 1,582.13 0.0M
2025-03-26 1,589.65 1,594.45 1,578.20 1,583.40 0.0M
2025-03-25 1,593.96 1,595.53 1,578.89 1,585.47 0.0M
2025-03-24 1,574.44 1,593.56 1,574.28 1,592.65 0.0M
2025-03-21 1,556.17 1,562.64 1,546.17 1,558.54 0.0M
2025-03-20 1,570.49 1,583.93 1,569.19 1,570.01 0.0M
2025-03-19 1,568.23 1,589.00 1,566.61 1,582.31 0.0M
2025-03-18 1,570.46 1,570.71 1,561.44 1,567.55 0.0M
2025-03-17 1,553.06 1,580.06 1,553.06 1,574.89 0.0M
2025-03-14 1,531.53 1,553.59 1,529.86 1,552.82 0.0M
2025-03-13 1,539.56 1,545.88 1,514.06 1,519.55 0.0M
2025-03-12 1,559.86 1,561.69 1,534.88 1,540.91 0.0M
2025-03-11 1,572.56 1,573.85 1,542.73 1,552.51 0.0M
2025-03-10 1,585.69 1,599.05 1,563.41 1,571.14 0.0M
2025-03-07 1,576.95 1,601.00 1,568.94 1,598.05 0.0M
2025-03-06 1,578.06 1,590.25 1,570.18 1,579.53 0.0M
2025-03-05 1,575.40 1,593.91 1,566.16 1,592.72 0.0M
2025-03-04 1,585.10 1,597.77 1,563.20 1,574.18 0.0M
2025-03-03 1,637.67 1,640.19 1,591.81 1,599.43 0.0M
2025-02-28 1,618.38 1,632.70 1,612.07 1,632.48 0.0M
2025-02-27 1,641.41 1,642.96 1,620.08 1,620.67 0.0M
2025-02-26 1,649.63 1,658.03 1,637.91 1,641.12 0.0M
2025-02-25 1,645.55 1,652.55 1,637.48 1,646.99 0.0M
2025-02-24 1,645.38 1,650.06 1,634.39 1,641.76 0.0M
2025-02-21 1,680.35 1,680.37 1,635.58 1,640.41 0.0M
2025-02-20 1,679.52 1,682.32 1,664.20 1,672.41 0.0M
2025-02-19 1,674.10 1,685.75 1,672.81 1,682.08 0.0M
2025-02-18 1,671.61 1,686.40 1,669.73 1,686.40 0.0M
2025-02-14 1,679.15 1,684.53 1,667.20 1,669.42 0.0M
2025-02-13 1,664.66 1,672.88 1,660.18 1,672.40 0.0M
2025-02-12 1,656.15 1,663.81 1,653.66 1,659.10 0.0M
2025-02-11 1,664.21 1,677.00 1,664.20 1,675.18 0.0M
2025-02-10 1,681.46 1,681.48 1,670.38 1,673.61 0.0M
2025-02-07 1,695.28 1,695.31 1,673.89 1,675.94 0.0M
2025-02-06 1,706.34 1,707.02 1,684.13 1,692.17 0.0M
2025-02-05 1,695.73 1,699.34 1,685.14 1,698.80 0.0M
2025-02-04 1,676.23 1,689.90 1,676.23 1,688.80 0.0M
2025-02-03 1,670.83 1,689.87 1,659.24 1,679.32 0.0M
2025-01-31 1,715.44 1,723.94 1,699.70 1,703.45 0.0M
2025-01-30 1,712.03 1,725.59 1,707.83 1,718.93 0.0M
2025-01-29 1,708.97 1,714.97 1,693.34 1,698.35 0.0M
2025-01-28 1,714.06 1,717.22 1,704.42 1,709.32 0.0M
2025-01-27 1,713.08 1,723.22 1,706.72 1,714.76 0.0M
2025-01-24 1,717.99 1,721.01 1,713.49 1,716.61 0.0M
2025-01-23 1,714.65 1,720.81 1,708.76 1,719.73 0.0M
2025-01-22 1,727.20 1,727.24 1,717.32 1,718.00 0.0M
2025-01-21 1,715.86 1,731.56 1,715.69 1,730.30 0.0M
2025-01-17 1,710.07 1,711.24 1,701.84 1,704.30 0.0M
2025-01-16 1,685.34 1,701.20 1,681.28 1,698.12 0.0M
2025-01-15 1,699.37 1,700.91 1,681.47 1,685.36 0.0M
2025-01-14 1,657.01 1,667.54 1,650.64 1,667.32 0.0M
2025-01-13 1,623.29 1,649.17 1,622.30 1,648.99 0.0M
2025-01-10 1,637.91 1,641.26 1,627.81 1,632.78 0.0M
2025-01-08 1,647.37 1,656.37 1,636.57 1,656.00 0.0M
2025-01-07 1,669.49 1,675.76 1,649.61 1,657.47 0.0M
2025-01-06 1,673.63 1,684.65 1,661.76 1,662.89 0.0M
2025-01-03 1,653.63 1,667.75 1,644.04 1,666.94 0.0M
2025-01-02 1,667.16 1,673.30 1,645.40 1,649.75 0.0M