Nasdaq US Multi-Asset Diversified Income NTR (NQMAUSN)

NQMAUSN
🏛️ Vereinigte Staaten →
1,222.29
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 1,218.54 1,222.78 1,218.13 1,222.29 0.0M
2025-09-25 1,220.63 1,220.84 1,214.46 1,215.97 0.0M
2025-09-24 1,220.03 1,222.37 1,219.98 1,221.26 0.0M
2025-09-23 1,215.89 1,221.29 1,215.80 1,219.74 0.0M
2025-09-22 1,219.18 1,219.28 1,214.30 1,215.59 0.0M
2025-09-19 1,227.70 1,227.73 1,219.48 1,219.65 0.0M
2025-09-18 1,224.41 1,228.43 1,223.24 1,227.19 0.0M
2025-09-17 1,224.00 1,232.03 1,222.08 1,223.76 0.0M
2025-09-16 1,224.49 1,225.20 1,220.85 1,222.10 0.0M
2025-09-15 1,229.26 1,229.58 1,223.83 1,223.96 0.0M
2025-09-12 1,229.33 1,230.27 1,226.43 1,226.52 0.0M
2025-09-11 1,224.33 1,230.74 1,223.94 1,230.74 0.0M
2025-09-10 1,222.63 1,226.13 1,221.84 1,223.87 0.0M
2025-09-09 1,224.02 1,225.79 1,222.77 1,223.35 0.0M
2025-09-08 1,228.02 1,228.02 1,222.53 1,225.20 0.0M
2025-09-05 1,232.06 1,235.52 1,226.07 1,229.32 0.0M
2025-09-04 1,226.35 1,230.10 1,225.12 1,229.96 0.0M
2025-09-03 1,221.23 1,224.91 1,220.41 1,223.44 0.0M
2025-09-02 1,223.48 1,225.60 1,219.41 1,222.44 0.0M
2025-08-29 1,228.52 1,230.69 1,227.80 1,228.43 0.0M
2025-08-28 1,228.37 1,228.37 1,222.85 1,227.99 0.0M
2025-08-27 1,220.63 1,227.61 1,220.63 1,227.21 0.0M
2025-08-26 1,220.44 1,222.05 1,218.87 1,221.21 0.0M
2025-08-25 1,227.06 1,228.00 1,221.66 1,221.98 0.0M
2025-08-22 1,216.35 1,229.54 1,216.24 1,227.96 0.0M
2025-08-21 1,210.41 1,213.97 1,210.21 1,211.79 0.0M
2025-08-20 1,213.85 1,216.80 1,211.58 1,213.13 0.0M
2025-08-19 1,208.26 1,214.47 1,208.25 1,212.22 0.0M
2025-08-18 1,210.92 1,210.92 1,207.17 1,207.76 0.0M
2025-08-15 1,217.99 1,218.01 1,211.40 1,212.17 0.0M
2025-08-14 1,216.59 1,217.27 1,212.68 1,216.82 0.0M
2025-08-13 1,212.85 1,220.83 1,211.76 1,220.54 0.0M
2025-08-12 1,202.67 1,210.07 1,201.95 1,210.07 0.0M
2025-08-11 1,203.96 1,205.67 1,199.20 1,199.35 0.0M
2025-08-08 1,203.07 1,206.20 1,200.54 1,203.12 0.0M
2025-08-07 1,206.79 1,208.31 1,201.49 1,202.88 0.0M
2025-08-06 1,205.35 1,206.26 1,202.23 1,202.36 0.0M
2025-08-05 1,204.39 1,205.38 1,200.00 1,204.35 0.0M
2025-08-04 1,196.71 1,204.22 1,196.59 1,203.37 0.0M
2025-08-01 1,200.57 1,200.88 1,190.22 1,195.31 0.0M
2025-07-31 1,202.55 1,206.07 1,199.19 1,201.21 0.0M
2025-07-30 1,214.40 1,214.67 1,202.41 1,206.39 0.0M
2025-07-29 1,211.99 1,213.76 1,210.27 1,213.60 0.0M
2025-07-28 1,213.86 1,213.91 1,207.78 1,208.77 0.0M
2025-07-25 1,214.94 1,215.00 1,209.76 1,213.35 0.0M
2025-07-24 1,213.52 1,215.62 1,211.79 1,213.18 0.0M
2025-07-23 1,212.41 1,215.56 1,210.86 1,215.05 0.0M
2025-07-22 1,201.74 1,210.98 1,201.74 1,210.29 0.0M
2025-07-21 1,206.19 1,206.35 1,199.61 1,200.23 0.0M
2025-07-18 1,205.93 1,206.65 1,201.86 1,203.38 0.0M
2025-07-17 1,200.02 1,204.04 1,199.95 1,203.06 0.0M
2025-07-16 1,201.40 1,202.81 1,194.70 1,200.66 0.0M
2025-07-15 1,209.97 1,210.52 1,198.67 1,198.95 0.0M
2025-07-14 1,207.62 1,209.63 1,205.60 1,209.44 0.0M
2025-07-11 1,203.94 1,209.74 1,202.22 1,207.49 0.0M
2025-07-10 1,203.26 1,209.69 1,202.83 1,207.55 0.0M
2025-07-09 1,204.76 1,205.72 1,200.87 1,203.90 0.0M
2025-07-08 1,196.62 1,204.25 1,196.50 1,203.49 0.0M
2025-07-07 1,204.24 1,205.69 1,194.92 1,197.14 0.0M
2025-07-03 1,205.90 1,208.22 1,205.38 1,207.17 0.0M
2025-07-02 1,196.53 1,205.73 1,194.82 1,205.51 0.0M
2025-07-01 1,185.20 1,198.66 1,184.59 1,195.05 0.0M
2025-06-30 1,185.99 1,187.07 1,182.42 1,185.53 0.0M
2025-06-27 1,188.98 1,191.29 1,183.01 1,185.37 0.0M
2025-06-26 1,180.96 1,187.92 1,180.93 1,187.75 0.0M
2025-06-25 1,186.51 1,186.61 1,178.12 1,178.12 0.0M
2025-06-24 1,188.78 1,192.74 1,188.07 1,188.23 0.0M
2025-06-23 1,186.54 1,189.38 1,182.15 1,188.00 0.0M
2025-06-20 1,187.28 1,189.40 1,184.17 1,184.64 0.0M
2025-06-18 1,184.14 1,189.51 1,184.08 1,185.50 0.0M
2025-06-17 1,185.32 1,188.39 1,183.53 1,184.09 0.0M
2025-06-16 1,190.08 1,192.53 1,184.36 1,186.11 0.0M
2025-06-13 1,192.97 1,193.58 1,185.82 1,187.45 0.0M
2025-06-12 1,189.80 1,195.00 1,188.58 1,194.89 0.0M
2025-06-11 1,194.77 1,195.46 1,190.93 1,192.10 0.0M
2025-06-10 1,189.76 1,194.27 1,189.62 1,192.13 0.0M
2025-06-09 1,187.87 1,191.47 1,186.33 1,187.44 0.0M
2025-06-06 1,185.14 1,187.36 1,184.45 1,186.54 0.0M
2025-06-05 1,181.72 1,183.11 1,178.63 1,180.46 0.0M
2025-06-04 1,186.24 1,186.82 1,180.62 1,180.62 0.0M
2025-06-03 1,180.54 1,187.34 1,178.33 1,185.90 0.0M
2025-06-02 1,179.92 1,181.32 1,174.86 1,180.79 0.0M
2025-05-30 1,179.68 1,182.76 1,177.90 1,180.63 0.0M
2025-05-29 1,181.42 1,182.89 1,176.77 1,181.70 0.0M
2025-05-28 1,186.23 1,186.60 1,178.66 1,179.14 0.0M
2025-05-27 1,181.68 1,185.99 1,178.12 1,185.80 0.0M
2025-05-23 1,169.30 1,175.78 1,169.04 1,174.55 0.0M
2025-05-22 1,172.73 1,176.01 1,167.99 1,172.45 0.0M
2025-05-21 1,187.34 1,187.36 1,174.38 1,174.78 0.0M
2025-05-20 1,192.20 1,194.15 1,191.20 1,191.47 0.0M
2025-05-19 1,188.99 1,193.46 1,187.42 1,193.46 0.0M
2025-05-17 1,190.88 1,195.10 1,195.10 1,195.10 0.0M
2025-05-16 1,190.88 1,195.33 1,190.49 1,195.10 0.0M
2025-05-15 1,182.39 1,190.25 1,182.00 1,190.06 0.0M
2025-05-14 1,184.77 1,184.85 1,180.17 1,182.06 0.0M
2025-05-13 1,185.96 1,188.89 1,183.23 1,186.37 0.0M
2025-05-12 1,185.85 1,187.62 1,180.84 1,183.89 0.0M
2025-05-09 1,173.26 1,174.89 1,171.71 1,172.65 0.0M
2025-05-08 1,173.46 1,177.26 1,170.12 1,171.67 0.0M
2025-05-07 1,169.70 1,173.40 1,167.79 1,169.60 0.0M
2025-05-06 1,169.58 1,171.65 1,166.94 1,166.96 0.0M
2025-05-05 1,175.41 1,175.86 1,171.24 1,171.63 0.0M
2025-05-02 1,178.17 1,179.56 1,175.23 1,179.27 0.0M
2025-05-01 1,174.43 1,177.52 1,170.69 1,171.22 0.0M
2025-04-30 1,176.86 1,176.87 1,166.19 1,172.88 0.0M
2025-04-29 1,178.08 1,182.37 1,174.88 1,180.53 0.0M
2025-04-28 1,174.77 1,180.64 1,174.21 1,180.19 0.0M
2025-04-25 1,174.14 1,174.16 1,169.78 1,173.73 0.0M
2025-04-24 1,169.60 1,176.53 1,167.69 1,175.37 0.0M
2025-04-23 1,176.90 1,180.39 1,165.98 1,168.68 0.0M
2025-04-22 1,160.37 1,168.17 1,159.67 1,167.92 0.0M
2025-04-21 1,162.76 1,162.78 1,146.33 1,152.73 0.0M
2025-04-17 1,158.26 1,171.96 1,158.19 1,166.68 0.0M
2025-04-16 1,157.16 1,163.46 1,151.84 1,154.82 0.0M
2025-04-15 1,152.35 1,159.69 1,152.13 1,155.04 0.0M
2025-04-14 1,146.84 1,153.39 1,142.58 1,151.72 0.0M
2025-04-11 1,128.56 1,138.48 1,115.73 1,137.16 0.0M
2025-04-10 1,144.05 1,144.07 1,114.50 1,127.63 0.0M
2025-04-09 1,102.68 1,156.44 1,096.16 1,153.57 0.0M
2025-04-08 1,145.38 1,145.65 1,106.10 1,113.20 0.0M
2025-04-07 1,122.27 1,150.17 1,103.16 1,124.54 0.0M
2025-04-04 1,180.20 1,180.25 1,146.14 1,147.78 0.0M
2025-04-03 1,203.86 1,205.47 1,193.49 1,193.85 0.0M
2025-04-02 1,213.77 1,219.98 1,212.45 1,219.73 0.0M
2025-04-01 1,214.31 1,217.89 1,209.55 1,217.02 0.0M
2025-03-31 1,208.15 1,216.51 1,207.94 1,214.34 0.0M
2025-03-28 1,214.07 1,214.22 1,206.01 1,210.84 0.0M
2025-03-27 1,213.41 1,217.24 1,210.95 1,212.58 0.0M
2025-03-26 1,213.50 1,216.67 1,212.29 1,213.36 0.0M
2025-03-25 1,216.38 1,216.66 1,209.29 1,211.38 0.0M
2025-03-24 1,213.42 1,217.63 1,213.20 1,215.56 0.0M
2025-03-21 1,213.85 1,214.73 1,208.75 1,210.04 0.0M
2025-03-20 1,215.84 1,219.12 1,215.08 1,216.85 0.0M
2025-03-19 1,214.87 1,219.94 1,213.54 1,217.98 0.0M
2025-03-18 1,214.66 1,215.89 1,212.03 1,214.26 0.0M
2025-03-17 1,207.49 1,216.52 1,207.44 1,214.17 0.0M
2025-03-14 1,195.51 1,207.48 1,195.22 1,207.19 0.0M
2025-03-13 1,198.32 1,203.75 1,191.88 1,191.98 0.0M
2025-03-12 1,202.40 1,203.54 1,196.00 1,198.02 0.0M
2025-03-11 1,210.18 1,211.15 1,197.09 1,201.57 0.0M
2025-03-10 1,211.62 1,219.26 1,205.67 1,209.47 0.0M
2025-03-07 1,203.04 1,216.19 1,203.04 1,213.58 0.0M
2025-03-06 1,205.62 1,206.61 1,200.22 1,202.59 0.0M
2025-03-05 1,207.15 1,210.96 1,200.62 1,209.23 0.0M
2025-03-04 1,216.33 1,216.38 1,207.18 1,208.65 0.0M
2025-03-03 1,228.61 1,231.16 1,217.52 1,221.04 0.0M
2025-02-28 1,220.76 1,227.91 1,219.35 1,227.72 0.0M
2025-02-27 1,220.71 1,223.40 1,218.75 1,219.24 0.0M
2025-02-26 1,224.71 1,226.05 1,218.71 1,222.07 0.0M
2025-02-25 1,221.45 1,224.93 1,218.94 1,223.25 0.0M
2025-02-24 1,220.81 1,222.28 1,217.41 1,220.11 0.0M
2025-02-21 1,226.18 1,226.46 1,216.78 1,219.06 0.0M
2025-02-20 1,220.11 1,225.17 1,218.41 1,224.77 0.0M
2025-02-19 1,218.32 1,223.10 1,218.15 1,222.21 0.0M
2025-02-18 1,215.85 1,220.37 1,215.16 1,220.30 0.0M
2025-02-14 1,218.49 1,221.18 1,215.47 1,215.53 0.0M
2025-02-13 1,208.22 1,216.01 1,207.41 1,215.78 0.0M
2025-02-12 1,206.20 1,208.58 1,205.08 1,206.18 0.0M
2025-02-11 1,210.66 1,213.65 1,208.65 1,213.65 0.0M
2025-02-10 1,212.71 1,213.81 1,209.66 1,212.16 0.0M
2025-02-07 1,214.14 1,214.18 1,207.75 1,209.34 0.0M
2025-02-06 1,217.80 1,218.56 1,211.28 1,214.38 0.0M
2025-02-05 1,213.92 1,215.64 1,211.39 1,215.41 0.0M
2025-02-04 1,203.59 1,212.13 1,203.30 1,211.50 0.0M
2025-02-03 1,197.96 1,208.48 1,195.50 1,207.73 0.0M
2025-01-31 1,215.43 1,215.67 1,205.75 1,207.23 0.0M
2025-01-30 1,211.36 1,215.57 1,207.56 1,215.57 0.0M
2025-01-29 1,210.14 1,211.69 1,202.61 1,205.42 0.0M
2025-01-28 1,211.38 1,213.03 1,206.87 1,209.13 0.0M
2025-01-27 1,208.27 1,214.00 1,207.51 1,211.01 0.0M
2025-01-24 1,206.22 1,209.60 1,205.69 1,207.48 0.0M
2025-01-23 1,204.09 1,205.52 1,202.70 1,205.41 0.0M
2025-01-22 1,212.54 1,212.54 1,202.63 1,202.75 0.0M
2025-01-21 1,209.46 1,214.82 1,209.20 1,213.78 0.0M
2025-01-17 1,207.70 1,209.35 1,204.91 1,206.01 0.0M
2025-01-16 1,195.43 1,204.39 1,195.42 1,204.10 0.0M
2025-01-15 1,198.33 1,198.92 1,194.10 1,195.93 0.0M
2025-01-14 1,179.61 1,188.15 1,179.60 1,187.16 0.0M
2025-01-13 1,171.60 1,177.91 1,170.64 1,177.91 0.0M
2025-01-10 1,179.00 1,179.23 1,170.99 1,172.69 0.0M
2025-01-08 1,179.94 1,182.89 1,176.48 1,182.89 0.0M
2025-01-07 1,188.30 1,190.03 1,179.56 1,181.57 0.0M
2025-01-06 1,192.94 1,193.79 1,184.70 1,185.66 0.0M
2025-01-03 1,188.42 1,192.30 1,186.74 1,191.77 0.0M
2025-01-02 1,186.08 1,188.85 1,181.66 1,186.39 0.0M