NASDAQ OMX Clean Edge Smart Grid Infrastructure (QGRD)

🏛️ Vereinigte Staaten →
1,261.14
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:29 976.69 977.04 976.69 976.95 0.0K
09:30 977.04 982.50 977.04 982.07 0.0K
09:31 982.32 982.42 981.88 982.21 0.0K
09:32 982.22 982.22 981.58 981.77 0.0K
09:33 981.74 981.90 981.51 981.56 0.0K
09:34 981.57 981.92 981.57 981.86 0.0K
09:35 981.91 982.95 981.91 982.90 0.0K
09:36 982.85 983.02 982.74 983.02 0.0K
09:37 983.07 983.61 982.94 983.50 0.0K
09:38 983.48 983.67 983.46 983.56 0.0K
09:39 983.54 983.78 983.35 983.78 0.0K
09:40 983.82 984.07 983.78 983.82 0.0K
09:41 983.76 983.76 983.45 983.51 0.0K
09:42 983.54 983.76 983.54 983.70 0.0K
09:43 983.73 983.94 983.56 983.56 0.0K
09:44 983.61 984.24 983.61 984.16 0.0K
09:45 984.16 984.16 983.64 983.73 0.0K
09:46 983.79 983.94 983.71 983.71 0.0K
09:47 983.55 983.55 982.49 982.56 0.0K
09:48 982.48 982.61 982.25 982.58 0.0K
09:49 982.61 982.75 982.54 982.75 0.0K
09:50 982.80 982.89 982.73 982.76 0.0K
09:51 982.78 983.05 982.78 982.96 0.0K
09:52 982.94 982.94 982.29 982.39 0.0K
09:53 982.31 982.57 982.06 982.09 0.0K
09:54 982.00 982.06 981.38 981.48 0.0K
09:55 981.51 982.09 981.51 982.09 0.0K
09:56 982.03 982.03 981.49 981.61 0.0K
09:57 981.63 981.63 981.18 981.18 0.0K
09:58 981.20 981.20 980.86 980.88 0.0K
09:59 980.85 980.85 980.39 980.57 0.0K
10:00 980.67 980.90 980.51 980.51 0.0K
10:01 980.66 981.30 980.66 981.29 0.0K
10:02 981.24 982.20 981.24 982.14 0.0K
10:03 982.10 982.66 982.06 982.64 0.0K
10:04 982.70 982.80 982.60 982.73 0.0K
10:05 982.69 982.70 982.39 982.53 0.0K
10:06 982.52 982.97 982.49 982.97 0.0K
10:07 983.01 983.06 982.93 983.05 0.0K
10:08 982.99 983.92 982.90 983.90 0.0K
10:09 983.88 983.89 983.51 983.54 0.0K
10:10 983.50 983.59 983.25 983.29 0.0K
10:11 983.24 983.91 983.19 983.87 0.0K
10:12 983.91 984.02 983.74 984.02 0.0K
10:13 984.01 984.09 983.56 983.59 0.0K
10:14 983.66 983.91 983.66 983.73 0.0K
10:15 983.77 983.82 983.65 983.78 0.0K
10:16 983.80 984.13 983.80 984.13 0.0K
10:17 984.20 984.26 983.91 983.92 0.0K
10:18 983.93 983.95 983.69 983.83 0.0K
10:19 983.84 983.88 983.55 983.55 0.0K
10:20 983.43 983.43 983.12 983.12 0.0K
10:21 983.15 983.15 982.73 982.74 0.0K
10:22 982.74 982.99 982.46 982.46 0.0K
10:23 982.45 982.73 982.36 982.73 0.0K
10:24 982.75 983.07 982.75 983.02 0.0K
10:25 983.01 983.05 982.94 983.03 0.0K
10:26 983.01 983.34 983.01 983.02 0.0K
10:27 983.01 983.01 982.72 982.76 0.0K
10:28 982.76 982.76 982.53 982.55 0.0K
10:29 982.54 982.56 982.34 982.56 0.0K
10:30 982.59 982.76 982.34 982.38 0.0K
10:31 982.39 982.71 982.24 982.71 0.0K
10:32 982.82 983.08 982.78 982.93 0.0K
10:33 982.81 982.99 982.67 982.99 0.0K
10:34 983.00 983.10 982.87 982.87 0.0K
10:35 982.87 983.08 982.87 983.05 0.0K
10:36 983.06 983.30 983.01 983.23 0.0K
10:37 983.20 983.21 982.62 982.63 0.0K
10:38 982.63 982.67 982.28 982.33 0.0K
10:39 982.38 982.48 982.29 982.43 0.0K
10:40 982.48 982.78 982.36 982.78 0.0K
10:41 982.79 983.32 982.79 983.30 0.0K
10:42 983.29 983.57 983.27 983.57 0.0K
10:43 983.53 984.03 983.53 984.03 0.0K
10:44 984.02 984.29 984.01 984.29 0.0K
10:45 984.20 984.28 983.85 983.89 0.0K
10:46 983.89 983.89 983.59 983.69 0.0K
10:47 983.71 984.16 983.71 984.14 0.0K
10:48 984.12 984.12 983.75 983.92 0.0K
10:49 983.95 983.95 983.60 983.60 0.0K
10:50 983.58 983.58 982.88 983.03 0.0K
10:51 983.06 983.10 982.60 983.06 0.0K
10:52 983.01 983.18 982.94 983.06 0.0K
10:53 983.10 983.31 983.05 983.24 0.0K
10:54 983.23 983.44 983.16 983.44 0.0K
10:55 983.43 983.55 983.18 983.18 0.0K
10:56 983.15 983.15 982.99 983.14 0.0K
10:57 983.13 983.21 983.04 983.16 0.0K
10:58 983.13 983.17 982.91 982.91 0.0K
10:59 982.93 983.03 982.77 982.80 0.0K
11:00 982.86 982.86 982.08 982.18 0.0K
11:01 982.14 982.14 981.93 981.93 0.0K
11:02 981.94 981.99 980.96 980.96 0.0K
11:03 980.98 980.99 980.70 980.77 0.0K
11:04 980.76 980.76 980.40 980.65 0.0K
11:05 980.66 980.66 980.26 980.33 0.0K
11:06 980.34 980.65 980.34 980.65 0.0K
11:07 980.71 980.79 980.62 980.62 0.0K
11:08 980.65 980.98 980.65 980.92 0.0K
11:09 980.83 981.11 980.75 980.94 0.0K
11:10 980.90 980.90 980.34 980.38 0.0K
11:11 980.42 980.63 980.36 980.43 0.0K
11:12 980.44 980.44 979.71 979.71 0.0K
11:13 979.74 979.74 979.49 979.52 0.0K
11:14 979.51 979.84 979.51 979.84 0.0K
11:15 979.84 979.92 979.66 979.72 0.0K
11:16 979.79 980.19 979.79 980.19 0.0K
11:17 980.19 980.24 980.11 980.19 0.0K
11:18 980.15 980.25 979.85 979.97 0.0K
11:19 979.95 979.95 979.56 979.57 0.0K
11:20 979.58 979.63 979.55 979.62 0.0K
11:21 979.65 979.74 979.64 979.64 0.0K
11:22 979.69 980.32 979.69 980.31 0.0K
11:23 980.25 980.40 980.12 980.24 0.0K
11:24 980.19 980.25 980.12 980.24 0.0K
11:25 980.26 980.37 980.24 980.37 0.0K
11:26 980.40 980.84 980.40 980.83 0.0K
11:27 980.82 980.96 980.82 980.88 0.0K
11:28 980.90 980.99 980.42 980.47 0.0K
11:29 980.27 980.27 980.05 980.05 0.0K
11:30 979.97 980.22 979.92 980.20 0.0K
11:31 980.21 980.24 980.05 980.09 0.0K
11:32 980.07 980.09 979.92 980.09 0.0K
11:33 980.18 980.26 980.15 980.15 0.0K
11:34 980.18 980.23 980.07 980.21 0.0K
11:35 980.21 980.30 980.06 980.14 0.0K
11:36 980.11 980.11 979.40 979.62 0.0K
11:37 979.57 979.61 979.39 979.52 0.0K
11:38 979.57 979.57 978.84 978.87 0.0K
11:39 978.88 979.03 978.88 979.01 0.0K
11:40 979.01 979.13 979.01 979.02 0.0K
11:41 979.03 979.03 978.53 978.55 0.0K
11:42 978.57 978.57 978.42 978.47 0.0K
11:43 978.48 978.49 978.18 978.23 0.0K
11:44 978.21 978.28 978.12 978.15 0.0K
11:45 978.14 978.24 978.12 978.12 0.0K
11:46 978.12 978.25 978.10 978.25 0.0K
11:47 978.27 978.40 978.27 978.34 0.0K
11:48 978.32 978.40 978.29 978.29 0.0K
11:49 978.24 978.35 978.20 978.29 0.0K
11:50 978.30 978.30 978.11 978.11 0.0K
11:51 978.12 978.36 978.09 978.36 0.0K
11:52 978.36 978.47 978.32 978.41 0.0K
11:53 978.41 978.51 978.41 978.51 0.0K
11:54 978.50 978.50 978.33 978.41 0.0K
11:55 978.42 978.59 978.40 978.50 0.0K
11:56 978.52 978.52 978.34 978.40 0.0K
11:57 978.42 978.42 978.17 978.17 0.0K
11:58 978.17 978.17 978.02 978.02 0.0K
11:59 978.02 978.10 977.93 977.96 0.0K
12:00 977.93 977.93 977.78 977.82 0.0K
12:01 977.75 977.80 977.68 977.71 0.0K
12:02 977.72 977.78 977.69 977.69 0.0K
12:03 977.69 977.73 977.57 977.57 0.0K
12:04 977.62 977.81 977.59 977.78 0.0K
12:05 977.79 977.79 977.62 977.63 0.0K
12:06 977.64 977.90 977.57 977.82 0.0K
12:07 977.82 978.03 977.82 978.02 0.0K
12:08 978.02 978.09 977.97 978.09 0.0K
12:09 978.06 978.06 977.83 977.83 0.0K
12:10 977.83 977.92 977.83 977.84 0.0K
12:11 977.89 978.10 977.86 978.10 0.0K
12:12 978.10 978.11 977.86 977.86 0.0K
12:13 977.89 977.89 977.73 977.82 0.0K
12:14 977.90 977.96 977.86 977.90 0.0K
12:15 977.83 977.94 977.82 977.92 0.0K
12:16 977.91 978.18 977.91 978.17 0.0K
12:17 978.20 978.30 978.18 978.29 0.0K
12:18 978.28 978.48 978.23 978.40 0.0K
12:19 978.40 978.40 978.01 978.03 0.0K
12:20 978.06 978.10 977.74 977.76 0.0K
12:21 977.73 977.73 977.48 977.54 0.0K
12:22 977.56 977.56 977.45 977.55 0.0K
12:23 977.55 977.63 977.43 977.43 0.0K
12:24 977.44 977.51 977.41 977.51 0.0K
12:25 977.57 977.59 977.51 977.51 0.0K
12:26 977.52 977.61 977.50 977.58 0.0K
12:27 977.57 977.66 977.57 977.62 0.0K
12:28 977.63 977.86 977.63 977.86 0.0K
12:29 977.87 978.00 977.87 977.96 0.0K
12:30 977.97 978.05 977.90 977.90 0.0K
12:31 977.89 977.89 977.75 977.75 0.0K
12:32 977.72 977.74 977.64 977.67 0.0K
12:33 977.70 977.73 977.31 977.38 0.0K
12:34 977.38 977.38 977.00 977.14 0.0K
12:35 977.12 977.12 976.79 976.90 0.0K
12:36 976.87 977.21 976.87 977.19 0.0K
12:37 977.21 977.21 977.09 977.14 0.0K
12:38 977.16 977.27 977.16 977.18 0.0K
12:39 977.16 977.31 977.15 977.31 0.0K
12:40 977.31 977.36 977.22 977.35 0.0K
12:41 977.33 977.41 977.33 977.35 0.0K
12:42 977.38 977.72 977.38 977.62 0.0K
12:43 977.65 977.98 977.62 977.98 0.0K
12:44 977.98 978.03 977.89 977.91 0.0K
12:45 977.89 977.91 977.84 977.85 0.0K
12:46 977.84 977.89 977.79 977.81 0.0K
12:47 977.83 977.85 977.56 977.56 0.0K
12:48 977.52 977.76 977.48 977.76 0.0K
12:49 977.73 977.76 977.69 977.71 0.0K
12:50 977.70 977.98 977.70 977.94 0.0K
12:51 977.94 978.10 977.94 978.10 0.0K
12:52 978.09 978.16 978.08 978.12 0.0K
12:53 978.19 978.37 978.19 978.36 0.0K
12:54 978.36 978.39 978.25 978.29 0.0K
12:55 978.33 978.35 978.23 978.35 0.0K
12:56 978.33 978.35 977.97 977.97 0.0K
12:57 977.99 978.10 977.99 978.08 0.0K
12:58 978.12 978.34 978.12 978.33 0.0K
12:59 978.27 978.37 978.25 978.37 0.0K
13:00 978.32 978.49 978.29 978.49 0.0K
13:01 978.51 978.64 978.41 978.62 0.0K
13:02 978.65 978.72 978.64 978.69 0.0K
13:03 978.70 978.86 978.69 978.86 0.0K
13:04 978.87 979.01 978.82 979.01 0.0K
13:05 979.02 979.09 979.02 979.02 0.0K
13:06 979.02 979.02 978.92 979.00 0.0K
13:07 979.00 979.11 979.00 979.08 0.0K
13:08 979.16 979.19 979.08 979.10 0.0K
13:09 979.08 979.11 978.99 979.00 0.0K
13:10 978.98 979.01 978.85 978.90 0.0K
13:11 978.90 978.94 978.87 978.92 0.0K
13:12 978.93 978.97 978.85 978.97 0.0K
13:13 978.98 978.98 978.83 978.91 0.0K
13:14 978.93 978.98 978.93 978.93 0.0K
13:15 978.93 979.09 978.88 979.05 0.0K
13:16 979.07 979.33 979.04 979.33 0.0K
13:17 979.32 979.79 979.32 979.74 0.0K
13:18 979.74 979.87 979.74 979.87 0.0K
13:19 979.87 979.89 979.79 979.80 0.0K
13:20 979.80 979.85 979.76 979.85 0.0K
13:21 979.83 980.02 979.79 980.01 0.0K
13:22 980.02 980.07 979.99 980.07 0.0K
13:23 980.07 980.23 980.07 980.23 0.0K
13:24 980.21 980.39 980.21 980.39 0.0K
13:25 980.38 980.48 980.35 980.36 0.0K
13:26 980.34 980.37 980.30 980.37 0.0K
13:27 980.38 980.59 980.38 980.59 0.0K
13:28 980.63 980.95 980.61 980.95 0.0K
13:29 980.91 980.95 980.91 980.92 0.0K
13:30 980.90 980.99 980.88 980.98 0.0K
13:31 981.01 981.01 980.89 980.94 0.0K
13:32 980.94 981.22 980.94 981.20 0.0K
13:33 981.21 981.21 981.12 981.14 0.0K
13:34 981.21 981.32 981.18 981.32 0.0K
13:35 981.37 981.46 981.36 981.45 0.0K
13:36 981.48 981.74 981.46 981.73 0.0K
13:37 981.78 981.89 981.78 981.88 0.0K
13:38 981.87 981.99 981.87 981.95 0.0K
13:39 981.96 982.06 981.91 982.06 0.0K
13:40 982.08 982.28 982.04 982.25 0.0K
13:41 982.29 982.29 982.13 982.14 0.0K
13:42 982.17 982.29 982.17 982.26 0.0K
13:43 982.26 982.45 982.26 982.44 0.0K
13:44 982.40 982.47 982.37 982.44 0.0K
13:45 982.43 982.44 982.36 982.41 0.0K
13:46 982.35 982.44 982.35 982.44 0.0K
13:47 982.44 982.57 982.44 982.55 0.0K
13:48 982.56 982.64 982.52 982.64 0.0K
13:49 982.64 982.75 982.58 982.75 0.0K
13:50 982.73 982.93 982.72 982.92 0.0K
13:51 982.94 982.96 982.93 982.93 0.0K
13:52 982.94 983.02 982.93 983.00 0.0K
13:53 982.96 982.96 982.80 982.83 0.0K
13:54 982.82 982.97 982.82 982.97 0.0K
13:55 982.95 982.98 982.94 982.97 0.0K
13:56 983.02 983.15 983.00 983.15 0.0K
13:57 983.16 983.26 983.16 983.25 0.0K
13:58 983.21 983.21 983.07 983.07 0.0K
13:59 983.06 983.34 983.06 983.34 0.0K
14:00 983.33 983.34 982.92 982.93 0.0K
14:01 982.92 982.92 982.62 982.65 0.0K
14:02 982.64 982.83 982.63 982.74 0.0K
14:03 982.72 982.79 982.70 982.70 0.0K
14:04 982.66 982.71 982.59 982.60 0.0K
14:05 982.60 982.62 982.55 982.55 0.0K
14:06 982.56 982.85 982.56 982.85 0.0K
14:07 982.83 982.94 982.80 982.93 0.0K
14:08 982.92 983.07 982.92 983.06 0.0K
14:09 983.06 983.06 982.90 982.90 0.0K
14:10 982.90 982.96 982.80 982.80 0.0K
14:11 982.82 982.82 982.75 982.77 0.0K
14:12 982.78 982.78 982.65 982.65 0.0K
14:13 982.64 982.76 982.53 982.76 0.0K
14:14 982.76 982.80 982.76 982.77 0.0K
14:15 982.77 982.83 982.73 982.76 0.0K
14:16 982.74 982.84 982.74 982.82 0.0K
14:17 982.83 982.85 982.77 982.85 0.0K
14:18 982.86 983.14 982.86 983.13 0.0K
14:19 983.15 983.16 982.99 983.06 0.0K
14:20 983.08 983.16 983.08 983.11 0.0K
14:21 983.11 983.12 982.99 982.99 0.0K
14:22 982.99 983.16 982.98 983.14 0.0K
14:23 983.14 983.14 983.04 983.04 0.0K
14:24 983.06 983.14 983.04 983.14 0.0K
14:25 983.13 983.26 983.11 983.11 0.0K
14:26 983.13 983.13 983.03 983.05 0.0K
14:27 983.02 983.04 982.84 982.86 0.0K
14:28 982.86 982.86 982.73 982.73 0.0K
14:29 982.74 982.78 982.60 982.60 0.0K
14:30 982.62 982.62 982.39 982.40 0.0K
14:31 982.37 982.49 982.36 982.48 0.0K
14:32 982.51 982.64 982.51 982.64 0.0K
14:33 982.64 982.79 982.63 982.77 0.0K
14:34 982.80 983.02 982.80 982.93 0.0K
14:35 982.91 982.96 982.88 982.95 0.0K
14:36 982.96 983.16 982.96 983.11 0.0K
14:37 983.10 983.16 983.08 983.13 0.0K
14:38 983.12 983.23 983.10 983.23 0.0K
14:39 983.25 983.31 983.20 983.20 0.0K
14:40 983.21 983.22 983.07 983.11 0.0K
14:41 983.12 983.24 983.10 983.23 0.0K
14:42 983.24 983.24 982.99 983.02 0.0K
14:43 983.01 983.02 982.86 982.89 0.0K
14:44 982.91 982.91 982.79 982.82 0.0K
14:45 982.83 982.83 982.68 982.68 0.0K
14:46 982.68 982.70 982.66 982.68 0.0K
14:47 982.67 982.72 982.63 982.65 0.0K
14:48 982.63 982.63 982.57 982.57 0.0K
14:49 982.61 982.61 982.47 982.47 0.0K
14:50 982.45 982.53 982.40 982.41 0.0K
14:51 982.43 982.43 982.01 982.01 0.0K
14:52 981.89 981.93 981.83 981.84 0.0K
14:53 981.85 981.85 981.70 981.70 0.0K
14:54 981.71 981.71 981.45 981.45 0.0K
14:55 981.47 981.48 981.27 981.27 0.0K
14:56 981.26 981.26 980.73 980.75 0.0K
14:57 980.72 980.79 980.50 980.58 0.0K
14:58 980.60 980.60 980.48 980.52 0.0K
14:59 980.49 980.49 980.11 980.20 0.0K
15:00 980.19 980.45 980.08 980.08 0.0K
15:01 980.11 980.13 979.91 979.91 0.0K
15:02 979.93 979.97 979.38 979.38 0.0K
15:03 979.41 979.55 979.24 979.42 0.0K
15:04 979.40 979.40 978.31 978.34 0.0K
15:05 978.30 978.64 978.27 978.61 0.0K
15:06 978.62 978.74 978.51 978.51 0.0K
15:07 978.49 978.59 978.37 978.57 0.0K
15:08 978.59 978.96 978.59 978.94 0.0K
15:09 978.96 979.16 978.94 978.96 0.0K
15:10 978.88 978.89 978.72 978.72 0.0K
15:11 978.74 978.94 978.68 978.82 0.0K
15:12 978.81 978.90 978.80 978.86 0.0K
15:13 978.90 978.90 978.74 978.81 0.0K
15:14 978.82 978.89 978.77 978.81 0.0K
15:15 978.85 979.15 978.85 979.15 0.0K
15:16 979.13 979.15 979.01 979.06 0.0K
15:17 979.08 979.46 979.05 979.35 0.0K
15:18 979.35 979.37 979.25 979.34 0.0K
15:19 979.35 979.43 979.28 979.41 0.0K
15:20 979.40 979.46 979.26 979.26 0.0K
15:21 979.25 979.33 979.21 979.30 0.0K
15:22 979.27 979.29 979.03 979.07 0.0K
15:23 979.11 979.63 979.11 979.63 0.0K
15:24 979.69 980.19 979.69 980.15 0.0K
15:25 980.18 980.18 980.05 980.06 0.0K
15:26 980.09 980.14 980.01 980.01 0.0K
15:27 980.04 980.10 980.01 980.10 0.0K
15:28 980.11 980.25 980.11 980.20 0.0K
15:29 980.22 980.40 980.22 980.40 0.0K
15:30 980.54 980.63 980.19 980.19 0.0K
15:31 980.16 980.16 980.03 980.05 0.0K
15:32 980.05 980.15 979.97 980.11 0.0K
15:33 980.11 980.18 979.96 980.12 0.0K
15:34 980.12 980.20 980.12 980.19 0.0K
15:35 980.24 980.29 980.13 980.25 0.0K
15:36 980.25 980.45 980.16 980.41 0.0K
15:37 980.33 980.37 980.26 980.26 0.0K
15:38 980.33 980.33 979.89 979.92 0.0K
15:39 979.90 979.90 979.60 979.60 0.0K
15:40 979.53 979.58 979.25 979.34 0.0K
15:41 979.40 979.60 979.40 979.60 0.0K
15:42 979.56 979.56 979.27 979.27 0.0K
15:43 979.27 979.46 979.18 979.36 0.0K
15:44 979.37 979.57 979.37 979.57 0.0K
15:45 979.56 979.73 979.49 979.64 0.0K
15:46 979.65 979.91 979.65 979.77 0.0K
15:47 979.79 979.91 979.62 979.87 0.0K
15:48 979.89 980.12 979.89 979.93 0.0K
15:49 979.90 979.90 979.73 979.73 0.0K
15:50 979.76 980.42 979.76 980.42 0.0K
15:51 980.42 980.66 980.41 980.63 0.0K
15:52 980.58 980.62 980.35 980.35 0.0K
15:53 980.27 980.50 980.15 980.17 0.0K
15:54 980.19 980.22 980.00 980.15 0.0K
15:55 979.98 980.13 979.90 979.90 0.0K
15:56 979.89 979.96 979.81 979.93 0.0K
15:57 979.94 980.07 979.90 979.95 0.0K
15:58 979.96 979.96 979.82 979.94 0.0K
15:59 979.95 980.36 979.91 980.36 0.0K
16:00 979.90 979.92 979.90 979.92 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar