NASDAQ Composite Total Return (XCMP)

XCMP
🏛️ Vereinigte Staaten →
27,737.80
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
2024-12-31 23,887.22 23,902.32 23,559.87 23,593.32 0.0M
2024-12-30 23,774.76 23,973.30 23,630.71 23,806.97 0.0M
2024-12-27 24,307.71 24,317.49 23,888.25 24,094.25 0.0M
2024-12-26 24,406.82 24,517.78 24,295.48 24,457.03 0.0M
2024-12-24 24,210.39 24,470.17 24,204.64 24,470.17 0.0M
2024-12-23 23,993.66 24,153.73 23,827.08 24,144.93 0.0M
2024-12-20 23,440.65 24,135.16 23,414.20 23,907.94 0.0M
2024-12-19 23,899.40 23,969.45 23,645.44 23,663.77 0.0M
2024-12-18 24,570.25 24,649.39 23,619.46 23,687.99 0.0M
2024-12-17 24,546.31 24,611.30 24,435.29 24,562.73 0.0M
2024-12-16 24,449.15 24,679.34 24,414.94 24,641.85 0.0M
2024-12-13 24,422.49 24,503.67 24,205.45 24,338.88 0.0M
2024-12-12 24,362.27 24,448.88 24,301.27 24,307.93 0.0M
2024-12-11 24,222.57 24,494.90 24,219.74 24,469.20 0.0M
2024-12-10 24,177.68 24,288.45 23,988.32 24,044.38 0.0M
2024-12-09 24,211.16 24,270.62 24,057.24 24,104.42 0.0M
2024-12-06 24,110.86 24,256.40 24,099.22 24,252.28 0.0M
2024-12-05 24,123.85 24,164.91 24,041.05 24,055.30 0.0M
2024-12-04 23,916.37 24,104.75 23,901.61 24,096.63 0.0M
2024-12-03 23,643.84 23,792.56 23,614.62 23,786.16 0.0M
2024-12-02 23,510.15 23,731.74 23,510.15 23,691.48 0.0M
2024-11-29 23,304.66 23,497.59 23,279.09 23,464.23 0.0M
2024-11-27 23,359.16 23,359.31 23,120.13 23,270.64 0.0M
2024-11-26 23,329.06 23,421.01 23,318.86 23,408.68 0.0M
2024-11-25 23,367.52 23,450.65 23,158.47 23,262.83 0.0M
2024-11-22 23,154.53 23,227.11 23,072.94 23,200.11 0.0M
2024-11-21 23,284.05 23,330.57 22,846.22 23,161.56 0.0M
2024-11-20 23,154.95 23,159.34 22,853.57 23,148.64 0.0M
2024-11-19 22,823.06 23,179.90 22,811.01 23,174.27 0.0M
2024-11-18 22,845.16 23,024.98 22,789.47 22,935.32 0.0M
2024-11-15 23,102.15 23,110.49 22,698.18 22,797.33 0.0M
2024-11-14 23,498.06 23,522.11 23,275.12 23,316.92 0.0M
2024-11-13 23,534.46 23,622.35 23,418.14 23,466.46 0.0M
2024-11-12 23,538.08 23,603.04 23,390.08 23,527.82 0.0M
2024-11-11 23,618.00 23,631.10 23,420.26 23,548.97 0.0M
2024-11-08 23,495.74 23,573.11 23,458.28 23,534.34 0.0M
2024-11-07 23,283.83 23,548.91 23,283.83 23,509.57 0.0M
2024-11-06 22,902.92 23,180.77 22,851.01 23,159.98 0.0M
2024-11-05 22,265.97 22,508.72 22,265.97 22,495.90 0.0M
2024-11-04 22,228.92 22,336.13 22,097.66 22,179.59 0.0M
2024-11-01 22,191.08 22,403.68 22,181.15 22,252.38 0.0M
2024-10-31 22,480.53 22,480.53 22,061.67 22,075.34 0.0M
2024-10-30 22,850.51 22,916.14 22,687.71 22,699.53 0.0M
2024-10-29 22,660.64 22,876.68 22,579.52 22,827.35 0.0M
2024-10-28 22,748.55 22,776.31 22,644.58 22,649.66 0.0M
2024-10-25 22,582.99 22,799.43 22,551.87 22,590.35 0.0M
2024-10-24 22,426.11 22,488.58 22,330.06 22,464.33 0.0M
2024-10-23 22,569.94 22,578.63 22,136.34 22,294.97 0.0M
2024-10-22 22,508.70 22,714.67 22,461.87 22,656.63 0.0M
2024-10-21 22,514.26 22,620.50 22,418.06 22,616.14 0.0M
2024-10-18 22,525.87 22,597.02 22,509.49 22,554.59 0.0M
2024-10-17 22,612.68 22,617.86 22,407.23 22,413.10 0.0M
2024-10-16 22,363.90 22,424.67 22,219.55 22,405.12 0.0M
2024-10-15 22,586.75 22,645.63 22,265.38 22,342.30 0.0M
2024-10-14 22,477.75 22,625.67 22,474.02 22,570.49 0.0M
2024-10-11 22,222.90 22,415.39 22,211.56 22,375.62 0.0M
2024-10-10 22,201.92 22,363.88 22,145.27 22,301.25 0.0M
2024-10-09 22,175.60 22,325.43 22,119.24 22,312.70 0.0M
2024-10-08 21,978.82 22,204.63 21,944.38 22,180.07 0.0M
2024-10-07 22,054.60 22,074.38 21,834.94 21,864.05 0.0M
2024-10-04 22,115.80 22,133.92 21,898.53 22,124.87 0.0M
2024-10-03 21,785.18 21,970.30 21,744.84 21,857.13 0.0M
2024-10-02 21,794.42 21,930.35 21,673.26 21,865.16 0.0M
2024-10-01 22,143.31 22,152.80 21,685.72 21,845.00 0.0M
2024-09-30 22,039.45 22,195.96 21,951.31 22,185.00 0.0M
2024-09-27 22,231.99 22,243.57 22,037.34 22,098.82 0.0M
2024-09-26 22,351.86 22,351.86 22,040.13 22,184.71 0.0M
2024-09-25 22,014.04 22,141.71 22,002.17 22,052.88 0.0M
2024-09-24 22,009.26 22,064.77 21,785.99 22,043.50 0.0M
2024-09-23 21,946.25 21,978.77 21,874.86 21,921.08 0.0M
2024-09-20 21,951.55 21,982.02 21,751.89 21,889.32 0.0M
2024-09-19 21,928.99 22,074.15 21,842.23 21,969.34 0.0M
2024-09-18 21,539.93 21,746.41 21,409.49 21,430.07 0.0M
2024-09-17 21,593.04 21,684.16 21,395.03 21,496.76 0.0M
2024-09-16 21,429.93 21,484.43 21,316.48 21,452.40 0.0M
2024-09-13 21,430.87 21,606.30 21,417.88 21,563.43 0.0M
2024-09-12 21,231.84 21,465.73 21,139.70 21,421.78 0.0M
2024-09-11 20,801.59 21,239.08 20,468.05 21,208.96 0.0M
2024-09-10 20,665.22 20,770.59 20,484.15 20,758.17 0.0M
2024-09-09 20,526.08 20,632.88 20,400.72 20,585.73 0.0M
2024-09-06 20,892.06 20,927.32 20,320.31 20,347.45 0.0M
2024-09-05 20,799.42 21,082.62 20,765.08 20,877.95 0.0M
2024-09-04 20,740.53 21,004.95 20,702.70 20,824.13 0.0M
2024-09-03 21,434.28 21,434.28 20,791.14 20,886.84 0.0M
2024-08-30 21,513.04 21,598.21 21,328.15 21,589.98 0.0M
2024-08-29 21,462.72 21,680.43 21,306.76 21,347.98 0.0M
2024-08-28 21,618.85 21,644.62 21,253.96 21,396.10 0.0M
2024-08-27 21,517.27 21,680.82 21,417.16 21,638.29 0.0M
2024-08-26 21,775.92 21,826.18 21,505.17 21,602.76 0.0M
2024-08-23 21,659.80 21,865.20 21,571.49 21,787.84 0.0M
2024-08-22 21,928.91 21,958.12 21,435.88 21,472.68 0.0M
2024-08-21 21,741.35 21,890.70 21,681.00 21,836.98 0.0M
2024-08-20 21,751.11 21,852.79 21,640.34 21,711.93 0.0M
2024-08-19 21,507.84 21,785.31 21,429.66 21,784.49 0.0M
2024-08-16 21,344.79 21,537.60 21,328.25 21,485.30 0.0M
2024-08-15 21,194.04 21,447.62 21,170.73 21,437.60 0.0M
2024-08-14 20,985.43 21,025.73 20,747.32 20,942.75 0.0M
2024-08-13 20,640.68 20,942.85 20,639.73 20,936.53 0.0M
2024-08-12 20,456.59 20,580.99 20,341.80 20,440.72 0.0M
2024-08-09 20,261.93 20,447.89 20,186.48 20,394.41 0.0M
2024-08-08 19,983.19 20,331.47 19,806.19 20,289.79 0.0M
2024-08-07 20,243.49 20,350.05 19,704.26 19,724.08 0.0M
2024-08-06 19,803.43 20,240.57 19,652.77 19,931.90 0.0M
2024-08-05 19,134.88 20,037.18 19,130.01 19,728.61 0.0M
2024-08-02 20,435.23 20,605.94 20,194.52 20,430.01 0.0M
2024-08-01 21,490.41 21,666.45 20,765.08 20,938.89 0.0M
2024-07-31 21,310.40 21,547.55 21,236.57 21,432.37 0.0M
2024-07-30 21,217.63 21,271.76 20,719.92 20,880.70 0.0M
2024-07-29 21,242.33 21,353.05 21,066.30 21,151.99 0.0M
2024-07-26 21,105.26 21,254.57 20,993.29 21,136.84 0.0M
2024-07-25 21,129.86 21,363.43 20,741.81 20,921.73 0.0M
2024-07-24 21,594.09 21,610.11 21,082.20 21,117.38 0.0M
2024-07-23 21,897.08 22,074.43 21,879.26 21,914.88 0.0M
2024-07-22 21,825.13 21,968.02 21,722.98 21,927.32 0.0M
2024-07-19 21,717.79 21,839.01 21,542.25 21,585.49 0.0M
2024-07-18 22,063.01 22,077.27 21,625.13 21,761.12 0.0M
2024-07-17 22,147.07 22,189.74 21,884.88 21,914.17 0.0M
2024-07-16 22,568.45 22,620.28 22,388.00 22,538.10 0.0M
2024-07-15 22,509.57 22,699.06 22,402.32 22,493.32 0.0M
2024-07-12 22,287.60 22,595.77 22,275.37 22,403.04 0.0M
2024-07-11 22,720.51 22,734.90 22,208.53 22,262.86 0.0M
2024-07-10 22,541.29 22,715.54 22,487.10 22,706.11 0.0M
2024-07-09 22,483.77 22,540.84 22,382.20 22,440.26 0.0M
2024-07-08 22,370.28 22,425.18 22,334.66 22,409.10 0.0M
2024-07-05 22,161.59 22,363.36 22,157.38 22,346.86 0.0M
2024-07-03 21,935.63 22,145.26 21,935.63 22,145.26 0.0M
2024-07-02 21,681.37 21,953.18 21,674.31 21,950.10 0.0M
2024-07-01 21,639.78 21,786.36 21,498.24 21,768.11 0.0M
2024-06-28 21,782.39 21,957.58 21,578.76 21,589.44 0.0M
2024-06-27 21,662.69 21,783.01 21,627.96 21,741.50 0.0M
2024-06-26 21,544.97 21,686.54 21,532.56 21,676.32 0.0M
2024-06-25 21,392.65 21,590.11 21,361.58 21,569.78 0.0M
2024-06-24 21,475.54 21,584.93 21,297.52 21,300.93 0.0M
2024-06-21 21,523.31 21,652.74 21,449.74 21,533.48 0.0M
2024-06-20 21,806.80 21,834.61 21,486.35 21,572.64 0.0M
2024-06-18 21,737.06 21,778.16 21,664.17 21,743.72 0.0M
2024-06-17 21,542.62 21,833.16 21,468.43 21,737.04 0.0M
2024-06-14 21,449.67 21,537.60 21,412.69 21,532.07 0.0M
2024-06-13 21,561.20 21,593.50 21,379.92 21,503.14 0.0M
2024-06-12 21,301.59 21,573.29 21,287.58 21,430.94 0.0M
2024-06-11 20,885.56 21,110.26 20,821.74 21,108.43 0.0M
2024-06-10 20,791.54 20,949.74 20,759.76 20,924.29 0.0M
2024-06-07 20,839.18 20,967.15 20,797.70 20,850.12 0.0M
2024-06-06 20,934.85 20,972.39 20,835.95 20,896.22 0.0M
2024-06-05 20,654.03 20,913.74 20,631.01 20,913.72 0.0M
2024-06-04 20,470.65 20,553.37 20,381.23 20,511.00 0.0M
2024-06-03 20,520.65 20,574.41 20,253.86 20,475.59 0.0M
2024-05-31 20,406.15 20,427.28 20,009.09 20,361.28 0.0M
2024-05-30 20,534.79 20,561.35 20,305.75 20,362.59 0.0M
2024-05-29 20,534.89 20,669.02 20,528.35 20,585.05 0.0M
2024-05-28 20,667.31 20,721.26 20,581.18 20,705.71 0.0M
2024-05-24 20,422.15 20,618.02 20,403.65 20,585.17 0.0M
2024-05-23 20,676.97 20,676.97 20,290.10 20,360.25 0.0M
2024-05-22 20,484.84 20,504.61 20,330.44 20,439.25 0.0M
2024-05-21 20,359.23 20,484.43 20,339.61 20,476.65 0.0M
2024-05-20 20,317.04 20,465.21 20,309.34 20,429.99 0.0M
2024-05-18 20,324.42 20,297.02 20,297.02 20,297.02 0.0M
2024-05-17 20,324.42 20,346.22 20,209.29 20,297.02 0.0M
2024-05-16 20,359.62 20,432.27 20,305.30 20,311.23 0.0M
2024-05-15 20,191.02 20,371.72 20,121.64 20,362.77 0.0M
2024-05-14 19,931.27 20,095.56 19,925.53 20,077.21 0.0M
2024-05-13 19,941.59 19,949.79 19,862.01 19,926.91 0.0M
2024-05-10 19,927.76 19,986.56 19,811.65 19,869.21 0.0M
2024-05-09 19,845.18 19,892.65 19,745.78 19,872.56 0.0M
2024-05-08 19,724.90 19,865.40 19,724.90 19,818.13 0.0M
2024-05-07 19,885.62 19,933.08 19,819.36 19,854.27 0.0M
2024-05-06 19,702.51 19,874.57 19,689.53 19,873.55 0.0M
2024-05-03 19,627.88 19,697.44 19,531.68 19,638.63 0.0M
2024-05-02 19,154.32 19,281.55 18,967.87 19,255.02 0.0M
2024-05-01 19,018.06 19,358.55 18,910.54 18,968.69 0.0M
2024-04-30 19,352.02 19,423.10 19,029.65 19,032.27 0.0M
2024-04-29 19,456.34 19,473.96 19,309.13 19,427.27 0.0M
2024-04-26 19,230.49 19,424.56 19,168.97 19,360.02 0.0M
2024-04-25 18,688.15 19,015.41 18,650.05 18,975.60 0.0M
2024-04-24 19,210.79 19,251.38 19,002.76 19,097.94 0.0M
2024-04-23 18,870.23 19,119.14 18,852.04 19,078.17 0.0M
2024-04-22 18,712.90 18,886.55 18,554.32 18,779.96 0.0M
2024-04-19 18,896.39 18,932.37 18,502.20 18,574.20 0.0M
2024-04-18 19,089.04 19,186.79 18,945.39 18,962.40 0.0M
2024-04-17 19,376.55 19,394.47 19,026.78 19,061.86 0.0M
2024-04-16 19,272.12 19,405.10 19,230.36 19,282.90 0.0M
2024-04-15 19,782.69 19,805.54 19,281.23 19,306.92 0.0M
2024-04-12 19,802.70 19,861.56 19,598.88 19,659.36 0.0M
2024-04-11 19,733.27 20,010.87 19,634.16 19,983.64 0.0M
2024-04-10 19,572.50 19,689.28 19,557.93 19,653.14 0.0M
2024-04-09 19,845.65 19,869.25 19,617.64 19,818.77 0.0M
2024-04-08 19,792.48 19,839.17 19,714.14 19,754.53 0.0M
2024-04-05 19,561.78 19,842.65 19,543.66 19,747.88 0.0M
2024-04-04 19,954.53 20,014.66 19,502.42 19,505.48 0.0M
2024-04-03 19,662.60 19,859.41 19,651.07 19,782.50 0.0M
2024-04-02 19,686.18 19,749.58 19,610.84 19,736.26 0.0M
2024-04-01 19,925.60 20,039.35 19,841.56 19,925.33 0.0M
2024-03-28 19,901.51 19,954.60 19,865.24 19,904.22 0.0M
2024-03-27 19,959.10 19,967.69 19,782.20 19,928.44 0.0M
2024-03-26 19,984.53 20,020.41 19,821.83 19,825.17 0.0M
2024-03-25 19,848.98 19,977.62 19,825.18 19,908.72 0.0M
2024-03-22 19,912.80 20,009.75 19,880.19 19,962.60 0.0M
2024-03-21 20,070.02 20,096.30 19,920.15 19,929.79 0.0M
2024-03-20 19,667.23 19,900.11 19,596.42 19,890.35 0.0M
2024-03-19 19,478.19 19,652.73 19,380.90 19,642.04 0.0M
2024-03-18 19,627.59 19,740.18 19,553.78 19,565.06 0.0M
2024-03-15 19,492.20 19,506.48 19,349.24 19,406.67 0.0M
2024-03-14 19,693.21 19,737.10 19,487.28 19,595.22 0.0M
2024-03-13 19,704.52 19,720.54 19,611.27 19,653.08 0.0M
2024-03-12 19,578.28 19,770.79 19,427.66 19,758.86 0.0M
2024-03-11 19,499.70 19,540.17 19,409.10 19,459.19 0.0M
2024-03-08 19,826.77 19,981.77 19,507.80 19,538.91 0.0M
2024-03-07 19,613.77 19,810.17 19,551.45 19,766.87 0.0M
2024-03-06 19,544.80 19,589.21 19,380.42 19,471.37 0.0M
2024-03-05 19,527.32 19,539.25 19,266.06 19,359.53 0.0M
2024-03-04 19,753.53 19,783.71 19,674.40 19,684.67 0.0M
2024-03-01 19,565.09 19,798.77 19,549.03 19,765.62 0.0M
2024-02-29 19,503.47 19,572.22 19,348.48 19,543.04 0.0M
2024-02-28 19,391.08 19,432.87 19,337.15 19,365.10 0.0M
2024-02-27 19,444.54 19,483.54 19,355.33 19,470.43 0.0M
2024-02-26 19,444.73 19,493.84 19,395.50 19,398.35 0.0M
2024-02-23 19,542.28 19,590.14 19,371.93 19,423.32 0.0M
2024-02-22 19,311.03 19,502.07 19,268.25 19,477.55 0.0M
2024-02-21 18,858.14 18,920.74 18,760.44 18,917.32 0.0M
2024-02-20 19,036.28 19,097.75 18,828.26 18,976.72 0.0M
2024-02-16 19,316.22 19,324.69 19,123.91 19,152.60 0.0M
2024-02-15 19,260.98 19,316.73 19,157.09 19,310.60 0.0M
2024-02-14 19,158.29 19,259.99 19,039.63 19,252.27 0.0M
2024-02-13 18,931.80 19,140.00 18,874.23 19,000.64 0.0M
2024-02-12 19,395.02 19,515.72 19,318.87 19,348.81 0.0M
2024-02-09 19,226.82 19,426.93 19,213.93 19,406.75 0.0M
2024-02-08 19,126.71 19,188.63 19,098.74 19,164.91 0.0M
2024-02-07 19,038.37 19,135.83 18,984.32 19,118.81 0.0M
2024-02-06 18,975.03 18,992.69 18,825.85 18,939.60 0.0M
2024-02-05 18,945.16 18,974.14 18,772.49 18,925.36 0.0M
2024-02-02 18,689.23 19,005.98 18,645.10 18,963.20 0.0M
2024-02-01 18,508.20 18,651.50 18,453.43 18,638.78 0.0M
2024-01-31 18,592.89 18,691.61 18,391.85 18,398.55 0.0M
2024-01-30 18,932.19 18,950.57 18,787.32 18,817.93 0.0M
2024-01-29 18,769.04 18,963.07 18,743.82 18,959.99 0.0M
2024-01-26 18,774.13 18,851.76 18,723.40 18,750.48 0.0M
2024-01-25 18,872.07 18,922.58 18,720.49 18,817.33 0.0M
2024-01-24 18,878.12 18,961.17 18,766.86 18,782.65 0.0M
2024-01-23 18,672.83 18,722.50 18,607.09 18,714.72 0.0M
2024-01-22 18,674.81 18,730.37 18,602.72 18,635.06 0.0M
2024-01-19 18,346.43 18,575.22 18,303.75 18,575.22 0.0M
2024-01-18 18,191.22 18,278.91 18,090.02 18,265.38 0.0M
2024-01-17 17,973.01 18,034.87 17,841.34 18,022.57 0.0M
2024-01-16 18,086.43 18,203.00 18,032.50 18,130.21 0.0M
2024-01-12 18,198.93 18,255.03 18,115.07 18,164.66 0.0M
2024-01-11 18,223.07 18,274.83 17,955.48 18,161.48 0.0M
2024-01-10 18,049.26 18,195.45 18,006.80 18,160.82 0.0M
2024-01-09 17,887.21 18,069.42 17,853.95 18,025.00 0.0M
2024-01-08 17,669.05 18,011.69 17,663.87 18,007.89 0.0M
2024-01-05 17,590.92 17,742.66 17,563.57 17,619.99 0.0M
2024-01-04 17,629.83 17,751.80 17,596.52 17,603.22 0.0M
2024-01-03 17,761.91 17,826.33 17,684.24 17,702.15 0.0M
2024-01-02 18,042.42 18,059.52 17,810.35 17,911.70 0.0M