NASDAQ Global Select Market Composite (NQGS)

NQGS
🏛️ Vereinigte Staaten →
11,010.80
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
2023-12-29 7,331.91 7,337.77 7,263.21 7,291.62 0.0M
2023-12-28 7,353.29 7,356.79 7,325.75 7,329.60 0.0M
2023-12-27 7,326.77 7,338.57 7,308.50 7,331.06 0.0M
2023-12-26 7,299.70 7,333.10 7,297.38 7,320.16 0.0M
2023-12-22 7,291.13 7,310.14 7,251.46 7,283.17 0.0M
2023-12-21 7,253.28 7,275.62 7,210.95 7,272.00 0.0M
2023-12-20 7,276.45 7,323.11 7,182.73 7,183.41 0.0M
2023-12-19 7,253.51 7,291.37 7,252.93 7,291.10 0.0M
2023-12-18 7,200.78 7,262.34 7,199.70 7,246.28 0.0M
2023-12-15 7,189.25 7,215.95 7,170.47 7,199.51 0.0M
2023-12-14 7,191.72 7,218.38 7,114.58 7,172.48 0.0M
2023-12-13 7,080.67 7,168.44 7,061.94 7,162.88 0.0M
2023-12-12 7,014.55 7,069.50 6,997.11 7,069.50 0.0M
2023-12-11 6,972.10 7,020.93 6,964.80 7,019.15 0.0M
2023-12-08 6,942.88 7,010.16 6,935.75 7,003.51 0.0M
2023-12-07 6,918.30 6,979.23 6,914.19 6,972.75 0.0M
2023-12-06 6,964.61 6,965.48 6,872.66 6,876.81 0.0M
2023-12-05 6,865.84 6,944.46 6,863.68 6,917.50 0.0M
2023-12-04 6,887.46 6,900.33 6,832.67 6,894.41 0.0M
2023-12-01 6,899.06 6,959.82 6,876.91 6,955.22 0.0M
2023-11-30 6,938.61 6,950.86 6,871.92 6,921.15 0.0M
2023-11-29 6,990.96 7,016.90 6,931.68 6,936.87 0.0M
2023-11-28 6,921.48 6,960.06 6,908.11 6,949.99 0.0M
2023-11-27 6,928.83 6,961.28 6,912.47 6,929.53 0.0M
2023-11-24 6,929.29 6,944.91 6,916.12 6,933.95 0.0M
2023-11-22 6,951.91 6,989.53 6,924.15 6,943.16 0.0M
2023-11-21 6,918.82 6,929.05 6,884.59 6,911.53 0.0M
2023-11-20 6,878.66 6,963.97 6,878.55 6,951.63 0.0M
2023-11-17 6,864.63 6,889.43 6,845.86 6,874.76 0.0M
2023-11-16 6,846.69 6,879.61 6,832.55 6,871.79 0.0M
2023-11-15 6,886.22 6,907.07 6,842.73 6,864.60 0.0M
2023-11-14 6,824.78 6,875.58 6,818.23 6,860.47 0.0M
2023-11-13 6,695.57 6,724.14 6,667.10 6,705.55 0.0M
2023-11-10 6,608.96 6,723.02 6,601.64 6,720.87 0.0M
2023-11-09 6,662.30 6,667.14 6,574.39 6,582.04 0.0M
2023-11-08 6,644.52 6,657.29 6,603.93 6,641.86 0.0M
2023-11-07 6,593.29 6,651.78 6,573.95 6,634.14 0.0M
2023-11-06 6,569.13 6,588.88 6,534.75 6,575.68 0.0M
2023-11-03 6,498.14 6,572.71 6,488.94 6,552.50 0.0M
2023-11-02 6,435.25 6,470.44 6,409.05 6,466.32 0.0M
2023-11-01 6,266.57 6,359.01 6,260.90 6,353.55 0.0M
2023-10-31 6,218.62 6,253.22 6,174.26 6,249.07 0.0M
2023-10-30 6,200.09 6,245.92 6,172.48 6,220.15 0.0M
2023-10-27 6,182.59 6,210.58 6,126.65 6,148.12 0.0M
2023-10-26 6,207.32 6,231.43 6,096.70 6,122.05 0.0M
2023-10-25 6,339.49 6,340.45 6,224.64 6,233.41 0.0M
2023-10-24 6,361.45 6,401.42 6,330.24 6,387.62 0.0M
2023-10-23 6,281.86 6,386.29 6,242.28 6,326.35 0.0M
2023-10-20 6,391.52 6,401.47 6,304.14 6,307.25 0.0M
2023-10-19 6,485.86 6,511.04 6,390.61 6,404.84 0.0M
2023-10-18 6,525.16 6,555.32 6,446.67 6,465.89 0.0M
2023-10-17 6,516.60 6,603.27 6,486.96 6,570.74 0.0M
2023-10-16 6,534.72 6,603.96 6,531.25 6,589.41 0.0M
2023-10-13 6,613.05 6,616.02 6,489.73 6,511.96 0.0M
2023-10-12 6,638.44 6,660.77 6,552.93 6,593.72 0.0M
2023-10-11 6,609.30 6,634.75 6,578.04 6,632.10 0.0M
2023-10-10 6,556.26 6,629.79 6,548.99 6,582.29 0.0M
2023-10-09 6,468.82 6,558.13 6,444.66 6,545.96 0.0M
2023-10-06 6,372.13 6,539.82 6,357.48 6,519.58 0.0M
2023-10-05 6,421.12 6,431.97 6,352.58 6,416.56 0.0M
2023-10-04 6,353.70 6,435.74 6,345.27 6,424.70 0.0M
2023-10-03 6,420.02 6,444.92 6,312.51 6,337.50 0.0M
2023-10-02 6,410.34 6,483.67 6,403.50 6,457.82 0.0M
2023-09-29 6,467.29 6,490.08 6,390.01 6,410.64 0.0M
2023-09-28 6,323.11 6,434.88 6,314.18 6,400.97 0.0M
2023-09-27 6,359.46 6,378.71 6,284.26 6,347.86 0.0M
2023-09-26 6,392.83 6,400.81 6,319.49 6,334.71 0.0M
2023-09-25 6,388.57 6,440.05 6,368.52 6,437.38 0.0M
2023-09-22 6,442.34 6,475.92 6,401.05 6,406.69 0.0M
2023-09-21 6,461.93 6,478.95 6,411.37 6,412.08 0.0M
2023-09-20 6,646.82 6,654.95 6,529.11 6,530.02 0.0M
2023-09-19 6,615.92 6,644.22 6,581.29 6,631.18 0.0M
2023-09-18 6,623.35 6,665.04 6,620.26 6,645.51 0.0M
2023-09-15 6,730.54 6,733.78 6,630.55 6,642.03 0.0M
2023-09-14 6,730.76 6,764.00 6,692.62 6,748.71 0.0M
2023-09-13 6,671.70 6,719.65 6,652.49 6,693.74 0.0M
2023-09-12 6,714.16 6,740.13 6,666.64 6,671.88 0.0M
2023-09-11 6,725.77 6,752.18 6,686.94 6,742.87 0.0M
2023-09-08 6,661.89 6,706.04 6,652.13 6,666.18 0.0M
2023-09-07 6,622.16 6,671.62 6,606.18 6,659.03 0.0M
2023-09-06 6,775.42 6,781.18 6,684.68 6,718.65 0.0M
2023-09-05 6,777.17 6,810.96 6,753.72 6,791.39 0.0M
2023-09-01 6,843.71 6,853.06 6,770.36 6,794.78 0.0M
2023-08-31 6,800.44 6,836.21 6,785.68 6,798.07 0.0M
2023-08-30 6,762.44 6,805.03 6,743.93 6,789.77 0.0M
2023-08-29 6,629.08 6,761.24 6,624.29 6,753.16 0.0M
2023-08-28 6,632.89 6,652.79 6,598.94 6,637.79 0.0M
2023-08-25 6,544.96 6,603.35 6,477.65 6,581.84 0.0M
2023-08-24 6,700.25 6,700.36 6,519.57 6,520.13 0.0M
2023-08-23 6,551.79 6,661.16 6,551.79 6,643.70 0.0M
2023-08-22 6,582.42 6,583.96 6,528.54 6,538.93 0.0M
2023-08-21 6,460.67 6,543.95 6,450.36 6,534.82 0.0M
2023-08-18 6,385.86 6,454.99 6,370.04 6,432.81 0.0M
2023-08-17 6,548.76 6,552.65 6,440.11 6,446.97 0.0M
2023-08-16 6,579.22 6,604.65 6,521.92 6,522.56 0.0M
2023-08-15 6,660.29 6,667.77 6,587.77 6,597.25 0.0M
2023-08-14 6,580.85 6,673.58 6,572.77 6,673.23 0.0M
2023-08-11 6,597.54 6,639.52 6,585.60 6,602.27 0.0M
2023-08-10 6,686.74 6,749.71 6,623.23 6,648.25 0.0M
2023-08-09 6,723.94 6,724.43 6,626.95 6,638.90 0.0M
2023-08-08 6,714.57 6,725.77 6,662.12 6,718.20 0.0M
2023-08-07 6,757.79 6,772.99 6,708.36 6,771.77 0.0M
2023-08-04 6,782.68 6,828.74 6,720.76 6,717.77 0.0M
2023-08-03 6,721.32 6,785.54 6,712.36 6,750.46 0.0M
2023-08-02 6,833.43 6,834.25 6,728.24 6,756.57 0.0M
2023-08-01 6,900.92 6,918.11 6,872.70 6,905.46 0.0M
2023-07-31 6,932.38 6,947.89 6,909.32 6,934.47 0.0M
2023-07-28 6,867.10 6,937.16 6,861.37 6,922.51 0.0M
2023-07-27 6,923.87 6,944.50 6,773.80 6,794.71 0.0M
2023-07-26 6,830.45 6,859.88 6,789.45 6,830.51 0.0M
2023-07-25 6,814.12 6,867.15 6,813.70 6,839.81 0.0M
2023-07-24 6,807.07 6,821.76 6,766.29 6,797.22 0.0M
2023-07-21 6,838.52 6,853.70 6,776.79 6,782.77 0.0M
2023-07-20 6,899.33 6,918.22 6,781.76 6,797.82 0.0M
2023-07-19 6,960.44 6,983.47 6,920.52 6,940.57 0.0M
2023-07-18 6,868.26 6,959.87 6,850.85 6,938.70 0.0M
2023-07-17 6,840.66 6,899.07 6,833.72 6,884.91 0.0M
2023-07-14 6,846.82 6,880.18 6,807.29 6,822.79 0.0M
2023-07-13 6,776.43 6,845.80 6,771.81 6,833.42 0.0M
2023-07-12 6,724.10 6,748.70 6,689.34 6,726.75 0.0M
2023-07-11 6,625.18 6,656.62 6,592.53 6,649.80 0.0M
2023-07-10 6,598.46 6,619.25 6,565.43 6,613.49 0.0M
2023-07-07 6,610.89 6,676.27 6,603.77 6,605.65 0.0M
2023-07-06 6,602.82 6,621.93 6,562.88 6,616.90 0.0M
2023-07-05 6,658.77 6,695.51 6,655.73 6,669.30 0.0M
2023-07-03 6,671.67 6,690.96 6,659.54 6,680.47 0.0M
2023-06-30 6,632.20 6,680.06 6,630.42 6,666.48 0.0M
2023-06-29 6,570.63 6,581.99 6,543.96 6,569.93 0.0M
2023-06-28 6,529.83 6,601.09 6,524.89 6,570.37 0.0M
2023-06-27 6,472.15 6,565.38 6,462.36 6,554.16 0.0M
2023-06-26 6,510.47 6,561.93 6,445.58 6,446.26 0.0M
2023-06-23 6,517.60 6,561.20 6,497.41 6,522.19 0.0M
2023-06-22 6,495.66 6,588.87 6,494.65 6,588.24 0.0M
2023-06-21 6,582.15 6,590.81 6,504.89 6,523.92 0.0M
2023-06-20 6,592.67 6,626.84 6,554.49 6,604.86 0.0M
2023-06-16 6,697.16 6,699.95 6,611.44 6,615.60 0.0M
2023-06-15 6,558.25 6,682.72 6,553.03 6,660.58 0.0M
2023-06-14 6,553.81 6,599.84 6,500.16 6,584.25 0.0M
2023-06-13 6,553.74 6,566.73 6,506.69 6,555.35 0.0M
2023-06-12 6,436.58 6,504.91 6,424.16 6,502.91 0.0M
2023-06-09 6,427.91 6,464.45 6,388.70 6,403.70 0.0M
2023-06-08 6,330.40 6,397.00 6,325.09 6,391.70 0.0M
2023-06-07 6,420.17 6,452.17 6,318.20 6,325.90 0.0M
2023-06-06 6,377.33 6,425.84 6,360.35 6,411.52 0.0M
2023-06-05 6,396.17 6,440.70 6,374.36 6,391.35 0.0M
2023-06-02 6,372.58 6,405.09 6,341.54 6,396.75 0.0M
2023-06-01 6,257.57 6,352.09 6,237.86 6,332.23 0.0M
2023-05-31 6,269.98 6,299.91 6,232.25 6,252.76 0.0M
2023-05-30 6,338.52 6,360.26 6,270.33 6,294.08 0.0M
2023-05-26 6,155.90 6,286.41 6,152.49 6,273.76 0.0M
2023-05-25 6,137.57 6,155.64 6,089.68 6,136.73 0.0M
2023-05-24 6,025.93 6,049.60 5,994.61 6,027.22 0.0M
2023-05-23 6,108.56 6,134.27 6,060.70 6,063.67 0.0M
2023-05-22 6,117.06 6,159.23 6,112.49 6,141.89 0.0M
2023-05-19 6,138.53 6,149.58 6,097.97 6,114.46 0.0M
2023-05-18 6,043.01 6,134.31 6,042.35 6,129.68 0.0M
2023-05-17 5,982.68 6,043.07 5,957.43 6,036.18 0.0M
2023-05-16 5,951.57 5,990.74 5,951.32 5,960.77 0.0M
2023-05-15 5,939.61 5,973.78 5,920.20 5,968.97 0.0M
2023-05-12 5,963.12 5,969.95 5,895.02 5,931.89 0.0M
2023-05-11 5,947.80 5,962.00 5,917.02 5,952.80 0.0M
2023-05-10 5,930.35 5,955.27 5,878.41 5,940.10 0.0M
2023-05-09 5,888.75 5,898.77 5,877.24 5,879.58 0.0M
2023-05-08 5,906.06 5,922.83 5,880.71 5,918.32 0.0M
2023-05-05 5,829.91 5,922.89 5,826.17 5,908.51 0.0M
2023-05-04 5,792.96 5,811.53 5,757.80 5,778.65 0.0M
2023-05-03 5,844.16 5,897.86 5,805.27 5,806.86 0.0M
2023-05-02 5,891.46 5,895.84 5,804.22 5,836.19 0.0M
2023-05-01 5,896.84 5,921.53 5,882.40 5,898.09 0.0M
2023-04-28 5,852.93 5,905.18 5,836.75 5,904.68 0.0M
2023-04-27 5,781.41 5,871.24 5,771.54 5,865.48 0.0M
2023-04-26 5,694.16 5,778.88 5,713.82 5,724.03 0.0M
2023-04-25 5,775.27 5,786.03 5,693.99 5,694.16 0.0M
2023-04-24 5,814.88 5,840.01 5,770.57 5,807.96 0.0M
2023-04-21 5,811.81 5,836.08 5,782.90 5,824.24 0.0M
2023-04-20 5,807.83 5,865.40 5,794.79 5,818.11 0.0M
2023-04-19 5,819.63 5,881.49 5,817.87 5,864.95 0.0M
2023-04-18 5,901.85 5,907.91 5,842.44 5,863.02 0.0M
2023-04-17 5,842.62 5,865.29 5,818.77 5,864.68 0.0M
2023-04-14 5,846.62 5,889.77 5,803.86 5,851.02 0.0M
2023-04-13 5,789.32 5,876.46 5,788.51 5,870.47 0.0M
2023-04-12 5,843.45 5,854.83 5,750.30 5,756.64 0.0M
2023-04-11 5,831.44 5,836.42 5,797.06 5,805.93 0.0M
2023-04-10 5,781.83 5,834.07 5,756.53 5,833.87 0.0M
2023-04-06 5,765.03 5,842.46 5,745.52 5,837.16 0.0M
2023-04-05 5,833.16 5,835.72 5,761.81 5,793.27 0.0M
2023-04-04 5,891.76 5,900.88 5,832.40 5,854.13 0.0M
2023-04-03 5,860.65 5,886.18 5,833.16 5,882.66 0.0M
2023-03-31 5,805.83 5,901.43 5,805.27 5,898.28 0.0M
2023-03-30 5,794.31 5,811.71 5,768.30 5,797.63 0.0M
2023-03-29 5,720.39 5,761.74 5,704.47 5,753.96 0.0M
2023-03-28 5,669.51 5,669.51 5,612.29 5,652.50 0.0M
2023-03-27 5,726.05 5,743.00 5,663.27 5,677.30 0.0M
2023-03-24 5,668.28 5,706.23 5,631.29 5,705.13 0.0M
2023-03-23 5,698.08 5,770.63 5,637.19 5,686.95 0.0M
2023-03-22 5,718.34 5,795.81 5,628.03 5,629.53 0.0M
2023-03-21 5,674.71 5,729.02 5,654.28 5,720.05 0.0M
2023-03-20 5,600.74 5,640.58 5,570.02 5,632.13 0.0M
2023-03-17 5,639.38 5,677.68 5,576.35 5,609.18 0.0M
2023-03-16 5,487.02 5,656.46 5,477.85 5,648.70 0.0M
2023-03-15 5,439.96 5,517.07 5,414.57 5,510.19 0.0M
2023-03-14 5,468.88 5,523.08 5,434.82 5,504.96 0.0M
2023-03-13 5,317.73 5,455.29 5,289.44 5,388.61 0.0M
2023-03-10 5,450.89 5,475.95 5,343.02 5,363.88 0.0M
2023-03-09 5,570.77 5,613.93 5,447.31 5,456.36 0.0M
2023-03-08 5,557.42 5,580.83 5,525.50 5,569.05 0.0M
2023-03-07 5,614.85 5,631.37 5,536.63 5,545.72 0.0M
2023-03-06 5,645.09 5,690.41 5,613.30 5,616.74 0.0M
2023-03-03 5,542.71 5,626.55 5,538.01 5,621.57 0.0M
2023-03-02 5,420.21 5,524.77 5,420.21 5,512.60 0.0M
2023-03-01 5,503.99 5,518.99 5,456.43 5,470.74 0.0M
2023-02-28 5,507.37 5,554.15 5,499.39 5,508.80 0.0M
2023-02-27 5,539.38 5,562.51 5,504.10 5,515.03 0.0M
2023-02-24 5,484.53 5,499.17 5,450.39 5,480.32 0.0M
2023-02-23 5,594.13 5,596.09 5,497.39 5,574.35 0.0M
2023-02-22 5,538.69 5,568.48 5,503.42 5,532.03 0.0M
2023-02-21 5,596.53 5,617.71 5,526.19 5,526.85 0.0M
2023-02-17 5,663.42 5,675.87 5,612.61 5,667.62 0.0M
2023-02-16 5,721.47 5,791.24 5,700.60 5,701.72 0.0M
2023-02-15 5,727.91 5,806.03 5,713.25 5,805.62 0.0M
2023-02-14 5,682.34 5,774.67 5,659.24 5,755.87 0.0M
2023-02-13 5,657.51 5,731.22 5,639.08 5,722.57 0.0M
2023-02-10 5,635.47 5,665.16 5,594.40 5,637.16 0.0M
2023-02-09 5,805.26 5,806.15 5,649.67 5,671.39 0.0M
2023-02-08 5,803.83 5,817.39 5,717.86 5,728.04 0.0M
2023-02-07 5,716.67 5,843.98 5,692.00 5,826.06 0.0M
2023-02-06 5,722.30 5,755.47 5,692.16 5,714.54 0.0M
2023-02-03 5,742.94 5,880.93 5,742.94 5,772.27 0.0M
2023-02-02 5,799.28 5,898.48 5,778.89 5,865.51 0.0M
2023-02-01 5,559.96 5,720.76 5,525.26 5,678.35 0.0M
2023-01-31 5,477.29 5,567.15 5,477.23 5,566.27 0.0M
2023-01-30 5,532.50 5,552.54 5,472.76 5,475.45 0.0M
2023-01-27 5,512.86 5,619.68 5,512.77 5,585.26 0.0M
2023-01-26 5,504.43 5,534.85 5,449.24 5,533.00 0.0M
2023-01-25 5,353.67 5,444.60 5,316.79 5,434.18 0.0M
2023-01-24 5,429.28 5,465.35 5,419.11 5,444.35 0.0M
2023-01-23 5,364.97 5,478.96 5,351.73 5,458.74 0.0M
2023-01-20 5,244.13 5,351.30 5,225.77 5,349.87 0.0M
2023-01-19 5,226.77 5,248.85 5,186.53 5,209.85 0.0M
2023-01-18 5,360.59 5,385.20 5,255.69 5,258.23 0.0M
2023-01-17 5,312.34 5,348.86 5,291.10 5,324.27 0.0M
2023-01-13 5,234.74 5,319.82 5,230.95 5,317.05 0.0M
2023-01-12 5,267.71 5,295.18 5,184.51 5,280.38 0.0M
2023-01-11 5,184.11 5,249.98 5,168.63 5,249.48 0.0M
2023-01-10 5,095.01 5,159.19 5,085.65 5,158.60 0.0M
2023-01-09 5,121.09 5,192.41 5,100.51 5,108.73 0.0M
2023-01-06 4,976.71 5,094.50 4,929.49 5,077.65 0.0M
2023-01-05 4,989.33 4,990.71 4,942.84 4,947.99 0.0M
2023-01-04 5,028.11 5,050.68 4,964.26 5,022.31 0.0M
2023-01-03 5,072.19 5,097.31 4,950.82 4,989.12 0.0M