Nasdaq US Momentum Factor (NQFFUSM)

NQFFUSM
🏛️ Vereinigte Staaten →
3,452.20
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
2021-12-31 2,052.01 2,061.80 2,047.25 2,047.40 0.0M
2021-12-30 2,059.43 2,074.90 2,052.29 2,053.95 0.0M
2021-12-29 2,055.32 2,062.16 2,039.04 2,057.70 0.0M
2021-12-28 2,090.08 2,090.08 2,048.99 2,052.62 0.0M
2021-12-27 2,056.35 2,084.78 2,056.35 2,084.15 0.0M
2021-12-23 2,034.96 2,051.06 2,030.37 2,044.38 0.0M
2021-12-22 2,005.19 2,031.93 1,995.52 2,031.09 0.0M
2021-12-21 1,967.84 2,007.14 1,949.44 2,006.31 0.0M
2021-12-20 1,940.79 1,951.16 1,922.96 1,944.02 0.0M
2021-12-17 1,940.60 1,992.80 1,930.97 1,972.10 0.0M
2021-12-16 2,030.20 2,032.50 1,946.31 1,959.73 0.0M
2021-12-15 1,965.29 2,017.73 1,944.00 2,016.68 0.0M
2021-12-14 1,987.70 1,988.51 1,932.39 1,961.15 0.0M
2021-12-13 2,040.05 2,049.08 2,013.05 2,015.16 0.0M
2021-12-10 2,052.34 2,068.87 2,023.36 2,035.19 0.0M
2021-12-09 2,082.63 2,097.73 2,036.84 2,037.13 0.0M
2021-12-08 2,053.10 2,086.49 2,040.70 2,084.55 0.0M
2021-12-07 2,002.00 2,059.38 2,001.78 2,054.36 0.0M
2021-12-06 1,988.83 1,989.09 1,941.59 1,965.83 0.0M
2021-12-03 2,063.40 2,070.03 1,960.35 1,997.13 0.0M
2021-12-02 2,004.92 2,057.19 2,004.92 2,048.64 0.0M
2021-12-01 2,105.67 2,108.61 2,013.73 2,014.49 0.0M
2021-11-30 2,133.92 2,146.33 2,076.38 2,077.97 0.0M
2021-11-29 2,127.59 2,147.53 2,110.60 2,139.08 0.0M
2021-11-26 2,116.94 2,142.40 2,097.82 2,102.25 0.0M
2021-11-24 2,083.75 2,132.90 2,069.64 2,132.90 0.0M
2021-11-23 2,101.83 2,124.90 2,063.78 2,096.79 0.0M
2021-11-22 2,192.61 2,192.79 2,113.93 2,115.92 0.0M
2021-11-19 2,204.81 2,210.68 2,185.33 2,186.71 0.0M
2021-11-18 2,199.51 2,205.30 2,178.21 2,190.06 0.0M
2021-11-17 2,202.74 2,206.18 2,174.53 2,184.59 0.0M
2021-11-16 2,154.50 2,200.15 2,152.90 2,198.51 0.0M
2021-11-15 2,173.84 2,175.05 2,151.69 2,158.54 0.0M
2021-11-12 2,152.28 2,170.94 2,143.15 2,170.44 0.0M
2021-11-11 2,137.35 2,148.37 2,136.05 2,139.93 0.0M
2021-11-10 2,152.79 2,164.72 2,107.57 2,120.40 0.0M
2021-11-09 2,178.58 2,183.84 2,155.69 2,175.29 0.0M
2021-11-08 2,155.88 2,178.12 2,148.15 2,172.43 0.0M
2021-11-05 2,152.79 2,183.25 2,126.45 2,144.66 0.0M
2021-11-04 2,118.32 2,149.36 2,116.40 2,149.28 0.0M
2021-11-03 2,124.90 2,125.33 2,094.16 2,116.05 0.0M
2021-11-02 2,124.33 2,129.28 2,112.19 2,125.89 0.0M
2021-11-01 2,126.63 2,127.33 2,102.47 2,118.40 0.0M
2021-10-29 2,078.30 2,120.89 2,077.27 2,119.12 0.0M
2021-10-28 2,058.09 2,092.04 2,056.16 2,091.43 0.0M
2021-10-27 2,064.56 2,077.01 2,050.20 2,050.47 0.0M
2021-10-26 2,085.08 2,089.91 2,058.92 2,066.97 0.0M
2021-10-25 2,066.23 2,084.45 2,058.80 2,073.84 0.0M
2021-10-22 2,075.50 2,075.80 2,047.35 2,060.91 0.0M
2021-10-21 2,042.17 2,071.03 2,036.98 2,070.59 0.0M
2021-10-20 2,048.42 2,050.55 2,030.54 2,041.62 0.0M
2021-10-19 2,038.93 2,051.60 2,030.23 2,035.84 0.0M
2021-10-18 1,991.62 2,030.65 1,991.15 2,030.00 0.0M
2021-10-15 1,995.75 2,000.73 1,986.82 1,995.68 0.0M
2021-10-14 1,967.91 1,992.14 1,967.91 1,987.60 0.0M
2021-10-13 1,933.46 1,946.65 1,933.06 1,946.14 0.0M
2021-10-12 1,908.68 1,934.03 1,898.10 1,920.25 0.0M
2021-10-11 1,893.83 1,918.02 1,886.24 1,893.29 0.0M
2021-10-08 1,927.84 1,928.41 1,900.39 1,903.04 0.0M
2021-10-07 1,911.91 1,938.58 1,911.74 1,922.65 0.0M
2021-10-06 1,861.68 1,897.72 1,857.33 1,893.25 0.0M
2021-10-05 1,881.54 1,903.47 1,873.14 1,879.26 0.0M
2021-10-04 1,892.14 1,896.76 1,856.71 1,869.47 0.0M
2021-10-01 1,893.97 1,915.16 1,857.46 1,910.53 0.0M
2021-09-30 1,923.01 1,929.62 1,898.41 1,899.21 0.0M
2021-09-29 1,952.82 1,955.24 1,911.03 1,916.56 0.0M
2021-09-28 1,985.59 1,992.56 1,933.35 1,936.68 0.0M
2021-09-27 2,008.86 2,015.12 2,000.40 2,007.21 0.0M
2021-09-24 2,013.61 2,020.35 2,004.26 2,013.71 0.0M
2021-09-23 1,984.16 2,033.76 1,984.02 2,025.16 0.0M
2021-09-22 1,944.75 1,982.59 1,944.75 1,972.39 0.0M
2021-09-21 1,952.13 1,955.07 1,916.41 1,935.76 0.0M
2021-09-20 1,945.26 1,952.47 1,910.23 1,939.41 0.0M
2021-09-17 2,004.37 2,007.46 1,979.92 1,993.91 0.0M
2021-09-16 1,995.83 2,011.63 1,989.54 2,006.92 0.0M
2021-09-15 1,974.66 2,003.45 1,967.15 2,001.77 0.0M
2021-09-14 1,995.54 2,003.22 1,970.86 1,975.68 0.0M
2021-09-13 2,020.38 2,020.38 1,974.44 1,996.14 0.0M
2021-09-10 2,030.90 2,040.96 2,002.79 2,003.38 0.0M
2021-09-09 2,027.04 2,043.38 2,023.70 2,026.15 0.0M
2021-09-08 2,057.68 2,061.62 2,018.68 2,027.66 0.0M
2021-09-07 2,050.88 2,061.92 2,044.28 2,058.06 0.0M
2021-09-03 2,047.35 2,053.03 2,036.80 2,048.69 0.0M
2021-09-02 2,041.26 2,060.39 2,040.27 2,054.82 0.0M
2021-09-01 2,026.15 2,041.32 2,016.42 2,030.45 0.0M
2021-08-31 2,028.95 2,030.66 2,014.50 2,019.88 0.0M
2021-08-30 2,028.20 2,038.51 2,016.52 2,026.40 0.0M
2021-08-27 1,995.58 2,026.12 1,993.19 2,022.02 0.0M
2021-08-26 2,001.62 2,010.41 1,980.10 1,985.34 0.0M
2021-08-25 1,976.81 2,009.76 1,974.00 2,004.90 0.0M
2021-08-24 1,969.44 1,980.03 1,968.88 1,976.97 0.0M
2021-08-23 1,936.80 1,968.46 1,936.15 1,968.32 0.0M
2021-08-20 1,895.93 1,918.37 1,895.25 1,918.13 0.0M
2021-08-19 1,888.59 1,909.57 1,882.56 1,891.64 0.0M
2021-08-18 1,930.20 1,941.25 1,910.35 1,911.26 0.0M
2021-08-17 1,931.78 1,946.93 1,909.55 1,930.44 0.0M
2021-08-16 1,981.66 1,983.44 1,948.98 1,960.39 0.0M
2021-08-13 2,012.78 2,016.02 1,993.52 2,001.02 0.0M
2021-08-12 2,001.68 2,009.48 1,983.05 2,008.84 0.0M
2021-08-11 1,991.34 2,000.89 1,960.86 1,998.93 0.0M
2021-08-10 1,977.07 2,004.62 1,976.65 1,983.43 0.0M
2021-08-09 1,952.16 1,977.72 1,940.86 1,968.65 0.0M
2021-08-06 1,959.25 1,965.29 1,942.47 1,950.94 0.0M
2021-08-05 1,948.47 1,992.07 1,940.48 1,980.46 0.0M
2021-08-04 1,932.41 1,958.32 1,930.96 1,943.94 0.0M
2021-08-03 1,911.73 1,921.39 1,889.25 1,921.20 0.0M
2021-08-02 1,923.89 1,934.73 1,901.32 1,903.58 0.0M
2021-07-30 1,901.87 1,927.02 1,901.85 1,908.47 0.0M
2021-07-29 1,924.83 1,932.79 1,910.53 1,917.24 0.0M
2021-07-28 1,894.69 1,923.85 1,876.52 1,915.54 0.0M
2021-07-27 1,903.74 1,904.99 1,855.26 1,884.63 0.0M
2021-07-26 1,917.28 1,932.55 1,905.59 1,919.20 0.0M
2021-07-23 1,922.51 1,924.18 1,902.61 1,919.82 0.0M
2021-07-22 1,920.52 1,921.75 1,902.67 1,915.04 0.0M
2021-07-21 1,875.79 1,920.49 1,875.79 1,918.94 0.0M
2021-07-20 1,836.23 1,877.52 1,831.97 1,871.70 0.0M
2021-07-19 1,791.52 1,832.59 1,784.97 1,828.46 0.0M
2021-07-16 1,860.93 1,860.93 1,822.64 1,826.12 0.0M
2021-07-15 1,855.14 1,874.64 1,832.91 1,850.37 0.0M
2021-07-14 1,912.36 1,912.70 1,859.11 1,862.28 0.0M
2021-07-13 1,918.53 1,919.04 1,899.74 1,900.54 0.0M
2021-07-12 1,920.40 1,928.16 1,912.42 1,925.81 0.0M
2021-07-09 1,896.64 1,921.47 1,891.57 1,920.56 0.0M
2021-07-08 1,857.50 1,896.36 1,848.99 1,884.22 0.0M
2021-07-07 1,947.66 1,952.60 1,895.76 1,902.87 0.0M
2021-07-06 1,953.14 1,955.17 1,926.18 1,940.96 0.0M
2021-07-02 1,956.41 1,960.33 1,944.42 1,953.80 0.0M
2021-07-01 1,953.39 1,959.38 1,932.88 1,950.52 0.0M
2021-06-30 1,938.70 1,948.62 1,935.57 1,944.89 0.0M
2021-06-29 1,935.53 1,945.71 1,931.68 1,943.47 0.0M
2021-06-28 1,929.74 1,934.49 1,916.07 1,932.62 0.0M
2021-06-25 1,919.25 1,930.98 1,913.88 1,915.40 0.0M
2021-06-24 1,913.31 1,916.86 1,905.92 1,910.56 0.0M
2021-06-23 1,890.80 1,908.82 1,890.80 1,897.24 0.0M
2021-06-22 1,855.30 1,885.23 1,852.17 1,883.48 0.0M
2021-06-21 1,829.35 1,861.33 1,820.43 1,857.73 0.0M
2021-06-18 1,832.82 1,841.32 1,815.04 1,824.09 0.0M
2021-06-17 1,853.23 1,864.97 1,827.03 1,849.14 0.0M
2021-06-16 1,854.68 1,862.67 1,833.00 1,853.98 0.0M
2021-06-15 1,872.25 1,876.10 1,853.22 1,858.70 0.0M
2021-06-14 1,907.07 1,912.63 1,881.60 1,888.84 0.0M
2021-06-11 1,884.66 1,897.36 1,883.61 1,896.74 0.0M
2021-06-10 1,887.35 1,898.97 1,867.03 1,880.82 0.0M
2021-06-09 1,896.64 1,899.82 1,880.81 1,881.69 0.0M
2021-06-08 1,889.52 1,893.82 1,865.09 1,890.67 0.0M
2021-06-07 1,863.43 1,882.64 1,860.27 1,878.91 0.0M
2021-06-04 1,847.66 1,863.64 1,845.22 1,862.72 0.0M
2021-06-03 1,841.45 1,849.73 1,819.23 1,836.60 0.0M
2021-06-02 1,834.36 1,858.93 1,826.97 1,857.38 0.0M
2021-06-01 1,847.69 1,859.17 1,831.34 1,838.17 0.0M
2021-05-28 1,843.21 1,845.33 1,832.71 1,833.52 0.0M
2021-05-27 1,829.13 1,840.26 1,824.57 1,838.66 0.0M
2021-05-26 1,800.90 1,822.63 1,800.59 1,821.13 0.0M
2021-05-25 1,812.94 1,825.25 1,792.17 1,794.75 0.0M
2021-05-24 1,781.73 1,810.44 1,776.51 1,799.97 0.0M
2021-05-21 1,784.62 1,795.28 1,769.37 1,769.70 0.0M
2021-05-20 1,751.59 1,779.07 1,750.63 1,773.58 0.0M
2021-05-19 1,710.67 1,741.22 1,700.71 1,740.75 0.0M
2021-05-18 1,762.47 1,780.13 1,748.11 1,748.54 0.0M
2021-05-17 1,746.78 1,756.26 1,724.93 1,750.37 0.0M
2021-05-14 1,709.00 1,759.64 1,703.63 1,751.62 0.0M
2021-05-13 1,705.84 1,735.17 1,666.57 1,691.89 0.0M
2021-05-12 1,743.74 1,756.91 1,687.92 1,691.03 0.0M
2021-05-11 1,710.61 1,770.00 1,709.55 1,765.31 0.0M
2021-05-10 1,828.56 1,829.69 1,780.03 1,780.27 0.0M
2021-05-07 1,812.74 1,842.21 1,805.15 1,836.69 0.0M
2021-05-06 1,798.17 1,804.97 1,770.83 1,798.47 0.0M
2021-05-05 1,835.23 1,848.65 1,811.96 1,823.20 0.0M
2021-05-04 1,822.44 1,828.79 1,770.99 1,815.36 0.0M
2021-05-03 1,895.90 1,896.00 1,845.11 1,846.03 0.0M
2021-04-30 1,895.35 1,919.39 1,881.25 1,885.95 0.0M
2021-04-29 1,948.80 1,950.18 1,888.52 1,914.11 0.0M
2021-04-28 1,937.88 1,941.92 1,920.39 1,930.80 0.0M
2021-04-27 1,942.88 1,967.51 1,933.19 1,960.86 0.0M
2021-04-26 1,908.99 1,937.66 1,905.41 1,934.05 0.0M
2021-04-23 1,870.39 1,907.29 1,869.32 1,902.02 0.0M
2021-04-22 1,886.43 1,896.64 1,849.67 1,859.42 0.0M
2021-04-21 1,819.62 1,877.18 1,806.94 1,876.70 0.0M
2021-04-20 1,856.77 1,866.47 1,800.79 1,827.11 0.0M
2021-04-19 1,894.52 1,904.68 1,856.13 1,866.41 0.0M
2021-04-16 1,894.60 1,910.63 1,882.14 1,909.10 0.0M
2021-04-15 1,893.21 1,894.31 1,873.46 1,887.41 0.0M
2021-04-14 1,877.79 1,918.87 1,874.79 1,879.06 0.0M
2021-04-13 1,861.20 1,877.40 1,855.39 1,875.70 0.0M
2021-04-12 1,874.73 1,876.54 1,842.55 1,853.34 0.0M
2021-04-09 1,867.82 1,879.15 1,859.12 1,878.71 0.0M
2021-04-08 1,861.66 1,878.74 1,849.95 1,876.26 0.0M
2021-04-07 1,881.70 1,882.61 1,847.92 1,851.82 0.0M
2021-04-06 1,865.77 1,898.09 1,863.26 1,885.72 0.0M
2021-04-05 1,869.88 1,873.75 1,849.01 1,866.91 0.0M
2021-04-01 1,845.08 1,862.14 1,839.61 1,843.82 0.0M
2021-03-31 1,785.93 1,828.73 1,784.95 1,817.08 0.0M
2021-03-30 1,742.33 1,777.13 1,729.92 1,771.83 0.0M
2021-03-29 1,782.52 1,790.33 1,743.28 1,749.50 0.0M
2021-03-26 1,775.11 1,791.16 1,741.98 1,788.17 0.0M
2021-03-25 1,747.36 1,780.44 1,734.43 1,775.35 0.0M
2021-03-24 1,847.80 1,848.26 1,777.55 1,778.19 0.0M
2021-03-23 1,859.09 1,868.62 1,835.59 1,841.23 0.0M
2021-03-22 1,852.71 1,874.63 1,840.28 1,856.50 0.0M
2021-03-19 1,801.17 1,837.52 1,788.94 1,830.80 0.0M
2021-03-18 1,850.87 1,853.06 1,797.93 1,800.24 0.0M
2021-03-17 1,828.86 1,889.76 1,818.27 1,878.70 0.0M
2021-03-16 1,901.73 1,906.68 1,843.90 1,860.13 0.0M
2021-03-15 1,872.77 1,885.82 1,864.86 1,884.80 0.0M
2021-03-12 1,852.71 1,878.51 1,835.14 1,877.52 0.0M
2021-03-11 1,858.28 1,897.63 1,852.35 1,890.11 0.0M
2021-03-10 1,837.46 1,861.91 1,818.92 1,824.02 0.0M
2021-03-09 1,761.39 1,813.34 1,754.98 1,802.58 0.0M
2021-03-08 1,760.88 1,776.56 1,694.96 1,695.35 0.0M
2021-03-05 1,785.84 1,787.08 1,655.26 1,759.28 0.0M
2021-03-04 1,832.01 1,853.34 1,736.12 1,768.01 0.0M
2021-03-03 1,937.83 1,937.86 1,839.75 1,840.46 0.0M
2021-03-02 1,980.22 1,982.04 1,933.26 1,933.56 0.0M
2021-03-01 1,915.46 1,971.88 1,915.23 1,971.47 0.0M
2021-02-26 1,878.65 1,906.10 1,843.56 1,884.04 0.0M
2021-02-25 1,925.45 1,940.62 1,834.69 1,847.48 0.0M
2021-02-24 1,913.71 1,942.99 1,879.14 1,940.83 0.0M
2021-02-23 1,864.82 1,920.96 1,797.91 1,910.26 0.0M
2021-02-22 1,993.56 1,995.39 1,925.28 1,928.15 0.0M
2021-02-19 2,027.11 2,044.51 2,017.48 2,020.68 0.0M
2021-02-18 2,008.15 2,022.36 1,984.17 2,012.19 0.0M
2021-02-17 2,032.91 2,046.26 2,000.09 2,033.56 0.0M
2021-02-16 2,086.00 2,091.03 2,050.12 2,057.92 0.0M
2021-02-12 2,041.99 2,071.99 2,036.25 2,071.39 0.0M
2021-02-11 2,051.27 2,062.92 2,030.17 2,051.36 0.0M
2021-02-10 2,048.78 2,050.96 1,997.79 2,024.92 0.0M
2021-02-09 2,030.22 2,043.89 2,021.69 2,038.53 0.0M
2021-02-08 2,029.79 2,040.08 2,016.73 2,028.40 0.0M
2021-02-05 1,999.03 2,020.16 1,993.48 2,015.93 0.0M
2021-02-04 1,974.68 1,988.40 1,964.43 1,988.09 0.0M
2021-02-03 1,987.81 1,988.09 1,955.53 1,960.23 0.0M
2021-02-02 1,940.02 1,987.73 1,938.01 1,980.13 0.0M
2021-02-01 1,879.87 1,914.11 1,857.90 1,910.27 0.0M
2021-01-29 1,893.03 1,898.23 1,832.90 1,859.90 0.0M
2021-01-28 1,857.93 1,918.88 1,853.39 1,896.26 0.0M
2021-01-27 1,899.25 1,908.24 1,857.87 1,865.03 0.0M
2021-01-26 1,966.54 1,970.19 1,927.64 1,929.91 0.0M
2021-01-25 1,970.24 1,985.78 1,910.12 1,954.77 0.0M
2021-01-22 1,945.45 1,951.62 1,939.35 1,949.16 0.0M
2021-01-21 1,962.12 1,962.12 1,944.61 1,951.00 0.0M
2021-01-20 1,952.07 1,955.64 1,937.52 1,952.42 0.0M
2021-01-19 1,935.83 1,939.07 1,914.94 1,928.14 0.0M
2021-01-15 1,942.02 1,949.21 1,905.82 1,914.72 0.0M
2021-01-14 1,944.62 1,956.70 1,933.71 1,935.93 0.0M
2021-01-13 1,943.70 1,949.89 1,925.36 1,938.38 0.0M
2021-01-12 1,929.78 1,949.74 1,925.75 1,939.86 0.0M
2021-01-11 1,916.11 1,942.40 1,901.81 1,917.87 0.0M
2021-01-08 1,921.10 1,947.01 1,912.22 1,944.75 0.0M
2021-01-07 1,849.18 1,897.90 1,848.84 1,895.44 0.0M
2021-01-06 1,822.80 1,853.34 1,816.54 1,823.96 0.0M
2021-01-05 1,798.67 1,836.84 1,798.52 1,836.42 0.0M
2021-01-04 1,831.08 1,839.28 1,782.42 1,806.96 0.0M