Nasdaq US Growth Factor (NQFFUSG)

NQFFUSG
🏛️ Vereinigte Staaten →
2,820.00
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
2022-12-30 1,288.94 1,300.79 1,287.22 1,300.38 0.0M
2022-12-29 1,280.51 1,302.06 1,280.40 1,297.93 0.0M
2022-12-28 1,310.58 1,312.42 1,279.69 1,281.70 0.0M
2022-12-27 1,320.00 1,322.50 1,309.12 1,315.26 0.0M
2022-12-23 1,295.67 1,315.85 1,289.87 1,315.76 0.0M
2022-12-22 1,314.76 1,315.40 1,263.39 1,287.28 0.0M
2022-12-21 1,311.69 1,324.37 1,302.51 1,320.73 0.0M
2022-12-20 1,281.52 1,301.08 1,279.80 1,293.65 0.0M
2022-12-19 1,302.05 1,306.53 1,275.63 1,284.06 0.0M
2022-12-16 1,296.84 1,304.09 1,280.46 1,295.52 0.0M
2022-12-15 1,320.91 1,322.00 1,304.36 1,316.53 0.0M
2022-12-14 1,353.98 1,355.95 1,331.56 1,335.10 0.0M
2022-12-13 1,363.99 1,373.75 1,344.97 1,351.40 0.0M
2022-12-12 1,305.89 1,332.53 1,301.54 1,330.71 0.0M
2022-12-09 1,323.43 1,333.12 1,303.92 1,304.21 0.0M
2022-12-08 1,351.35 1,352.28 1,321.67 1,326.31 0.0M
2022-12-07 1,336.55 1,348.25 1,326.04 1,332.46 0.0M
2022-12-06 1,360.09 1,373.34 1,330.12 1,338.54 0.0M
2022-12-05 1,419.15 1,420.08 1,359.98 1,367.79 0.0M
2022-12-02 1,403.95 1,414.19 1,401.46 1,410.17 0.0M
2022-12-01 1,432.72 1,438.37 1,413.32 1,414.47 0.0M
2022-11-30 1,416.23 1,425.64 1,387.88 1,424.10 0.0M
2022-11-29 1,400.33 1,412.44 1,394.66 1,402.73 0.0M
2022-11-28 1,388.81 1,404.99 1,384.57 1,386.42 0.0M
2022-11-25 1,423.18 1,430.20 1,418.99 1,420.84 0.0M
2022-11-23 1,414.85 1,426.93 1,411.26 1,421.33 0.0M
2022-11-22 1,403.80 1,432.55 1,398.05 1,431.17 0.0M
2022-11-21 1,381.30 1,393.78 1,357.22 1,389.18 0.0M
2022-11-18 1,400.55 1,407.08 1,385.31 1,403.86 0.0M
2022-11-17 1,393.21 1,412.63 1,386.05 1,411.92 0.0M
2022-11-16 1,434.74 1,437.13 1,410.68 1,414.25 0.0M
2022-11-15 1,448.07 1,455.69 1,436.09 1,453.01 0.0M
2022-11-14 1,441.12 1,459.82 1,433.78 1,433.88 0.0M
2022-11-11 1,429.57 1,451.14 1,426.83 1,444.44 0.0M
2022-11-10 1,376.41 1,411.99 1,373.12 1,411.49 0.0M
2022-11-09 1,399.37 1,399.90 1,345.74 1,348.07 0.0M
2022-11-08 1,409.18 1,422.11 1,396.34 1,415.60 0.0M
2022-11-07 1,398.00 1,415.35 1,393.17 1,412.00 0.0M
2022-11-04 1,400.12 1,408.04 1,369.59 1,390.72 0.0M
2022-11-03 1,350.83 1,379.14 1,343.03 1,370.10 0.0M
2022-11-02 1,394.45 1,408.20 1,359.64 1,362.06 0.0M
2022-11-01 1,410.46 1,412.66 1,393.49 1,401.66 0.0M
2022-10-31 1,377.94 1,403.76 1,376.59 1,391.54 0.0M
2022-10-28 1,389.16 1,399.07 1,362.98 1,386.46 0.0M
2022-10-27 1,398.07 1,406.76 1,382.08 1,383.96 0.0M
2022-10-26 1,373.67 1,395.70 1,369.94 1,380.94 0.0M
2022-10-25 1,350.12 1,368.63 1,344.03 1,367.84 0.0M
2022-10-24 1,347.11 1,358.48 1,339.37 1,353.22 0.0M
2022-10-21 1,318.88 1,349.27 1,312.73 1,348.95 0.0M
2022-10-20 1,320.55 1,339.21 1,306.81 1,312.95 0.0M
2022-10-19 1,302.73 1,318.48 1,296.07 1,315.27 0.0M
2022-10-18 1,308.21 1,320.63 1,283.45 1,302.17 0.0M
2022-10-17 1,285.88 1,302.58 1,283.85 1,289.69 0.0M
2022-10-14 1,312.66 1,324.73 1,262.09 1,263.01 0.0M
2022-10-13 1,259.94 1,323.32 1,250.85 1,318.08 0.0M
2022-10-12 1,263.32 1,286.51 1,251.85 1,278.04 0.0M
2022-10-11 1,261.26 1,289.82 1,250.88 1,268.35 0.0M
2022-10-10 1,298.88 1,312.31 1,275.05 1,279.34 0.0M
2022-10-07 1,311.62 1,317.93 1,287.57 1,296.33 0.0M
2022-10-06 1,304.98 1,326.45 1,304.94 1,317.46 0.0M
2022-10-05 1,291.22 1,317.75 1,280.90 1,310.30 0.0M
2022-10-04 1,279.45 1,305.56 1,279.31 1,305.29 0.0M
2022-10-03 1,230.92 1,260.49 1,223.02 1,253.29 0.0M
2022-09-30 1,215.79 1,237.87 1,207.72 1,208.18 0.0M
2022-09-29 1,223.78 1,224.64 1,200.47 1,218.06 0.0M
2022-09-28 1,206.79 1,244.50 1,206.01 1,238.83 0.0M
2022-09-27 1,207.82 1,217.28 1,190.57 1,201.45 0.0M
2022-09-26 1,210.46 1,223.65 1,190.39 1,190.72 0.0M
2022-09-23 1,226.44 1,227.98 1,197.10 1,213.96 0.0M
2022-09-22 1,276.50 1,279.14 1,245.00 1,246.70 0.0M
2022-09-21 1,307.11 1,321.29 1,276.27 1,276.41 0.0M
2022-09-20 1,312.24 1,313.37 1,287.96 1,295.80 0.0M
2022-09-19 1,303.55 1,326.01 1,303.20 1,325.29 0.0M
2022-09-16 1,327.90 1,328.39 1,304.14 1,319.78 0.0M
2022-09-15 1,350.61 1,366.62 1,338.63 1,343.93 0.0M
2022-09-14 1,362.11 1,368.42 1,349.21 1,362.53 0.0M
2022-09-13 1,386.67 1,386.67 1,350.26 1,354.62 0.0M
2022-09-12 1,411.38 1,422.61 1,409.18 1,417.42 0.0M
2022-09-09 1,391.15 1,408.21 1,390.92 1,404.63 0.0M
2022-09-08 1,346.26 1,380.57 1,341.48 1,380.37 0.0M
2022-09-07 1,325.72 1,357.23 1,324.08 1,353.78 0.0M
2022-09-06 1,345.64 1,348.14 1,323.10 1,332.56 0.0M
2022-09-02 1,369.35 1,373.82 1,338.23 1,344.66 0.0M
2022-09-01 1,338.78 1,352.08 1,324.80 1,351.32 0.0M
2022-08-31 1,371.79 1,377.87 1,356.38 1,358.13 0.0M
2022-08-30 1,393.04 1,394.24 1,358.75 1,372.02 0.0M
2022-08-29 1,386.58 1,406.19 1,385.05 1,390.56 0.0M
2022-08-26 1,452.41 1,454.85 1,400.07 1,400.07 0.0M
2022-08-25 1,431.96 1,453.21 1,431.96 1,452.72 0.0M
2022-08-24 1,412.49 1,428.01 1,411.33 1,422.09 0.0M
2022-08-23 1,413.81 1,432.16 1,412.77 1,414.48 0.0M
2022-08-22 1,421.79 1,423.17 1,410.15 1,413.15 0.0M
2022-08-19 1,451.94 1,454.83 1,436.61 1,440.68 0.0M
2022-08-18 1,460.75 1,470.89 1,455.17 1,467.31 0.0M
2022-08-17 1,466.60 1,469.77 1,448.46 1,457.32 0.0M
2022-08-16 1,484.78 1,490.28 1,470.81 1,482.18 0.0M
2022-08-15 1,467.69 1,491.97 1,467.50 1,489.32 0.0M
2022-08-12 1,465.08 1,486.22 1,460.06 1,486.18 0.0M
2022-08-11 1,469.30 1,483.50 1,457.10 1,459.48 0.0M
2022-08-10 1,434.25 1,457.37 1,432.91 1,456.40 0.0M
2022-08-09 1,427.68 1,430.14 1,402.70 1,409.07 0.0M
2022-08-08 1,433.63 1,453.33 1,431.74 1,435.62 0.0M
2022-08-05 1,407.58 1,437.76 1,407.58 1,433.66 0.0M
2022-08-04 1,415.51 1,433.47 1,414.01 1,428.53 0.0M
2022-08-03 1,414.60 1,432.55 1,414.18 1,427.22 0.0M
2022-08-02 1,389.61 1,411.26 1,380.68 1,393.06 0.0M
2022-08-01 1,382.52 1,405.46 1,373.63 1,396.19 0.0M
2022-07-29 1,374.87 1,399.42 1,372.62 1,395.85 0.0M
2022-07-28 1,353.14 1,374.16 1,336.73 1,372.10 0.0M
2022-07-27 1,320.90 1,355.05 1,314.39 1,349.65 0.0M
2022-07-26 1,326.14 1,326.64 1,302.12 1,306.79 0.0M
2022-07-25 1,325.24 1,332.30 1,313.05 1,330.59 0.0M
2022-07-22 1,351.65 1,359.92 1,316.15 1,323.47 0.0M
2022-07-21 1,329.78 1,350.44 1,319.75 1,350.38 0.0M
2022-07-20 1,317.82 1,342.52 1,314.33 1,339.18 0.0M
2022-07-19 1,284.36 1,318.25 1,284.19 1,316.50 0.0M
2022-07-18 1,288.80 1,295.07 1,265.88 1,270.73 0.0M
2022-07-15 1,257.51 1,272.48 1,245.87 1,272.19 0.0M
2022-07-14 1,242.14 1,244.10 1,218.93 1,242.03 0.0M
2022-07-13 1,245.52 1,273.83 1,240.10 1,258.36 0.0M
2022-07-12 1,280.37 1,292.46 1,259.80 1,266.23 0.0M
2022-07-11 1,294.29 1,298.18 1,280.60 1,282.64 0.0M
2022-07-08 1,303.81 1,317.61 1,291.11 1,306.39 0.0M
2022-07-07 1,282.47 1,312.13 1,282.04 1,309.22 0.0M
2022-07-06 1,272.09 1,282.53 1,254.50 1,269.84 0.0M
2022-07-05 1,244.82 1,273.89 1,234.66 1,273.79 0.0M
2022-07-01 1,252.73 1,267.07 1,238.19 1,264.43 0.0M
2022-06-30 1,254.83 1,269.65 1,236.78 1,252.83 0.0M
2022-06-29 1,282.64 1,284.00 1,260.01 1,267.70 0.0M
2022-06-28 1,317.89 1,329.51 1,280.04 1,284.22 0.0M
2022-06-27 1,312.67 1,319.40 1,295.15 1,309.36 0.0M
2022-06-24 1,282.88 1,307.64 1,281.69 1,307.36 0.0M
2022-06-23 1,264.30 1,272.63 1,244.56 1,269.17 0.0M
2022-06-22 1,237.66 1,271.21 1,234.11 1,255.41 0.0M
2022-06-21 1,256.58 1,276.71 1,256.58 1,261.08 0.0M
2022-06-17 1,236.36 1,249.75 1,216.42 1,233.62 0.0M
2022-06-16 1,274.74 1,274.77 1,222.56 1,234.08 0.0M
2022-06-15 1,297.58 1,321.48 1,278.91 1,304.56 0.0M
2022-06-14 1,288.10 1,303.03 1,273.44 1,286.61 0.0M
2022-06-13 1,312.15 1,312.73 1,269.41 1,275.29 0.0M
2022-06-10 1,377.62 1,378.66 1,345.57 1,349.16 0.0M
2022-06-09 1,426.67 1,436.46 1,401.27 1,401.36 0.0M
2022-06-08 1,447.99 1,454.60 1,431.04 1,434.83 0.0M
2022-06-07 1,420.58 1,453.87 1,415.94 1,452.16 0.0M
2022-06-06 1,444.22 1,446.05 1,426.00 1,433.26 0.0M
2022-06-03 1,432.22 1,442.81 1,421.92 1,429.13 0.0M
2022-06-02 1,408.55 1,448.16 1,406.18 1,448.07 0.0M
2022-06-01 1,432.99 1,443.10 1,396.34 1,411.23 0.0M
2022-05-31 1,448.61 1,450.17 1,416.41 1,423.43 0.0M
2022-05-27 1,409.09 1,444.03 1,408.22 1,444.01 0.0M
2022-05-26 1,358.41 1,404.48 1,358.41 1,398.21 0.0M
2022-05-25 1,324.59 1,364.36 1,323.52 1,356.20 0.0M
2022-05-24 1,337.10 1,338.63 1,306.62 1,330.23 0.0M
2022-05-23 1,336.93 1,354.22 1,325.82 1,349.62 0.0M
2022-05-20 1,353.80 1,356.58 1,295.56 1,335.16 0.0M
2022-05-19 1,316.55 1,358.15 1,313.25 1,337.08 0.0M
2022-05-18 1,371.85 1,372.87 1,317.15 1,323.76 0.0M
2022-05-17 1,381.05 1,389.06 1,360.41 1,388.23 0.0M
2022-05-16 1,362.74 1,376.31 1,351.09 1,354.94 0.0M
2022-05-13 1,330.66 1,379.81 1,330.66 1,371.65 0.0M
2022-05-12 1,279.54 1,323.66 1,270.48 1,308.87 0.0M
2022-05-11 1,318.31 1,351.20 1,291.78 1,293.57 0.0M
2022-05-10 1,331.60 1,345.42 1,292.86 1,321.88 0.0M
2022-05-09 1,356.99 1,362.20 1,303.26 1,308.37 0.0M
2022-05-06 1,393.24 1,400.46 1,353.21 1,382.14 0.0M
2022-05-05 1,443.85 1,445.13 1,379.58 1,396.45 0.0M
2022-05-04 1,413.20 1,457.02 1,382.25 1,455.60 0.0M
2022-05-03 1,383.80 1,410.54 1,383.22 1,403.38 0.0M
2022-05-02 1,358.28 1,384.61 1,344.80 1,384.05 0.0M
2022-04-29 1,411.16 1,429.57 1,360.03 1,361.49 0.0M
2022-04-28 1,397.84 1,426.54 1,366.46 1,416.13 0.0M
2022-04-27 1,389.87 1,411.21 1,378.42 1,389.41 0.0M
2022-04-26 1,423.90 1,423.90 1,388.61 1,388.77 0.0M
2022-04-25 1,406.54 1,430.65 1,392.49 1,430.29 0.0M
2022-04-22 1,465.65 1,466.20 1,419.75 1,420.52 0.0M
2022-04-21 1,529.42 1,538.38 1,465.53 1,468.11 0.0M
2022-04-20 1,527.01 1,529.11 1,511.68 1,517.37 0.0M
2022-04-19 1,490.14 1,522.64 1,488.03 1,519.46 0.0M
2022-04-18 1,501.63 1,502.69 1,481.18 1,491.51 0.0M
2022-04-14 1,530.67 1,535.35 1,503.41 1,503.71 0.0M
2022-04-13 1,497.29 1,531.35 1,496.20 1,528.86 0.0M
2022-04-12 1,511.88 1,533.60 1,487.78 1,494.21 0.0M
2022-04-11 1,505.66 1,515.50 1,493.55 1,494.75 0.0M
2022-04-08 1,516.50 1,535.84 1,512.41 1,523.23 0.0M
2022-04-07 1,509.25 1,529.62 1,492.53 1,521.55 0.0M
2022-04-06 1,523.09 1,523.09 1,493.54 1,511.39 0.0M
2022-04-05 1,585.36 1,586.20 1,534.96 1,539.67 0.0M
2022-04-04 1,565.76 1,590.08 1,564.43 1,588.21 0.0M
2022-04-01 1,549.67 1,568.24 1,539.84 1,557.62 0.0M
2022-03-31 1,573.83 1,579.09 1,543.21 1,543.24 0.0M
2022-03-30 1,599.29 1,608.78 1,564.37 1,572.89 0.0M
2022-03-29 1,583.89 1,614.39 1,569.19 1,609.77 0.0M
2022-03-28 1,551.20 1,564.90 1,528.35 1,564.74 0.0M
2022-03-25 1,570.11 1,573.13 1,531.96 1,551.96 0.0M
2022-03-24 1,547.07 1,570.32 1,531.41 1,570.09 0.0M
2022-03-23 1,544.83 1,573.84 1,533.03 1,539.38 0.0M
2022-03-22 1,529.99 1,570.93 1,529.71 1,562.49 0.0M
2022-03-21 1,532.36 1,545.18 1,505.31 1,524.92 0.0M
2022-03-18 1,500.20 1,541.01 1,495.10 1,539.47 0.0M
2022-03-17 1,451.59 1,504.49 1,448.89 1,504.27 0.0M
2022-03-16 1,411.19 1,465.96 1,406.83 1,465.70 0.0M
2022-03-15 1,363.16 1,393.32 1,350.06 1,390.96 0.0M
2022-03-14 1,393.03 1,410.52 1,346.42 1,354.41 0.0M
2022-03-11 1,444.87 1,449.24 1,394.42 1,395.02 0.0M
2022-03-10 1,436.62 1,441.24 1,408.53 1,437.36 0.0M
2022-03-09 1,420.70 1,460.18 1,420.70 1,452.86 0.0M
2022-03-08 1,380.70 1,434.30 1,369.39 1,394.00 0.0M
2022-03-07 1,463.51 1,469.44 1,383.35 1,383.53 0.0M
2022-03-04 1,491.39 1,498.95 1,445.11 1,459.77 0.0M
2022-03-03 1,548.69 1,549.31 1,491.01 1,500.03 0.0M
2022-03-02 1,532.51 1,550.53 1,502.51 1,544.47 0.0M
2022-03-01 1,557.15 1,567.01 1,515.59 1,526.36 0.0M
2022-02-28 1,531.40 1,568.69 1,529.16 1,556.88 0.0M
2022-02-25 1,494.19 1,539.47 1,480.68 1,539.27 0.0M
2022-02-24 1,372.26 1,492.77 1,365.45 1,489.12 0.0M
2022-02-23 1,462.04 1,470.38 1,411.98 1,413.67 0.0M
2022-02-22 1,462.84 1,489.11 1,437.68 1,450.47 0.0M
2022-02-18 1,494.77 1,511.17 1,463.62 1,473.93 0.0M
2022-02-17 1,547.66 1,549.53 1,498.31 1,500.75 0.0M
2022-02-16 1,554.61 1,568.54 1,540.47 1,564.14 0.0M
2022-02-15 1,538.56 1,573.38 1,538.56 1,570.99 0.0M
2022-02-14 1,531.98 1,548.86 1,508.33 1,518.67 0.0M
2022-02-11 1,585.09 1,597.99 1,522.62 1,533.76 0.0M
2022-02-10 1,587.47 1,637.74 1,577.06 1,587.62 0.0M
2022-02-09 1,587.03 1,611.88 1,577.93 1,611.51 0.0M
2022-02-08 1,520.48 1,552.71 1,509.50 1,548.46 0.0M
2022-02-07 1,526.69 1,552.75 1,521.08 1,525.31 0.0M
2022-02-04 1,483.45 1,537.18 1,483.01 1,522.69 0.0M
2022-02-03 1,508.48 1,516.76 1,475.34 1,479.23 0.0M
2022-02-02 1,556.44 1,557.43 1,518.91 1,536.29 0.0M
2022-02-01 1,524.11 1,548.11 1,502.33 1,546.31 0.0M
2022-01-31 1,444.66 1,515.60 1,444.66 1,515.09 0.0M
2022-01-28 1,394.89 1,437.50 1,368.22 1,437.36 0.0M
2022-01-27 1,428.06 1,446.48 1,389.90 1,392.64 0.0M
2022-01-26 1,454.78 1,476.33 1,398.19 1,411.03 0.0M
2022-01-25 1,446.52 1,460.03 1,413.95 1,430.20 0.0M
2022-01-24 1,416.41 1,472.99 1,362.13 1,471.05 0.0M
2022-01-21 1,493.41 1,500.17 1,447.28 1,448.91 0.0M
2022-01-20 1,542.47 1,572.33 1,504.25 1,506.41 0.0M
2022-01-19 1,555.28 1,568.97 1,526.49 1,527.01 0.0M
2022-01-18 1,574.40 1,584.90 1,544.33 1,546.50 0.0M
2022-01-14 1,587.84 1,604.05 1,564.37 1,595.46 0.0M
2022-01-13 1,667.67 1,668.35 1,599.74 1,602.57 0.0M
2022-01-12 1,673.81 1,685.74 1,646.06 1,658.43 0.0M
2022-01-11 1,632.21 1,662.06 1,624.14 1,659.25 0.0M
2022-01-10 1,607.73 1,633.62 1,573.27 1,632.91 0.0M
2022-01-07 1,644.24 1,666.93 1,621.11 1,628.91 0.0M
2022-01-06 1,643.88 1,663.83 1,608.48 1,647.85 0.0M
2022-01-05 1,719.13 1,727.49 1,646.07 1,646.71 0.0M
2022-01-04 1,769.78 1,771.13 1,703.70 1,731.88 0.0M
2022-01-03 1,785.50 1,788.94 1,755.52 1,767.76 0.0M