NASDAQ US 450 (NQUSM450)

NQUSM450
🏛️ Vereinigte Staaten →
3,567.60
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 3,065.24 3,077.45 3,059.21 3,063.45 0.0M
2021-12-30 3,063.33 3,086.94 3,063.33 3,065.25 0.0M
2021-12-29 3,057.95 3,067.78 3,051.24 3,063.30 0.0M
2021-12-28 3,060.18 3,080.26 3,052.45 3,057.87 0.0M
2021-12-27 3,027.05 3,060.44 3,019.87 3,060.12 0.0M
2021-12-23 3,005.14 3,035.21 3,005.14 3,027.02 0.0M
2021-12-22 2,982.63 3,006.13 2,979.50 3,004.88 0.0M
2021-12-21 2,904.88 2,982.84 2,904.88 2,982.57 0.0M
2021-12-20 2,953.89 2,953.89 2,872.38 2,904.11 0.0M
2021-12-17 2,955.36 2,977.54 2,916.95 2,953.90 0.0M
2021-12-16 2,983.92 3,008.50 2,944.96 2,955.50 0.0M
2021-12-15 2,949.70 2,986.96 2,920.36 2,983.44 0.0M
2021-12-14 2,968.92 2,978.20 2,940.09 2,950.53 0.0M
2021-12-13 2,996.82 2,996.82 2,957.62 2,969.48 0.0M
2021-12-10 2,996.80 3,019.51 2,977.52 2,996.78 0.0M
2021-12-09 3,044.83 3,044.83 2,996.50 2,996.55 0.0M
2021-12-08 3,028.19 3,050.86 3,022.15 3,044.72 0.0M
2021-12-07 2,965.86 3,047.70 2,965.86 3,028.20 0.0M
2021-12-06 2,917.30 2,985.85 2,917.30 2,965.54 0.0M
2021-12-03 2,954.37 2,967.78 2,896.08 2,917.20 0.0M
2021-12-02 2,883.00 2,964.37 2,883.00 2,954.37 0.0M
2021-12-01 2,944.27 3,004.67 2,882.30 2,882.94 0.0M
2021-11-30 3,018.90 3,018.90 2,935.54 2,943.64 0.0M
2021-11-29 3,010.43 3,045.94 2,999.12 3,019.04 0.0M
2021-11-26 3,091.14 3,091.14 2,988.53 3,009.99 0.0M
2021-11-24 3,084.08 3,095.72 3,061.70 3,092.14 0.0M
2021-11-23 3,087.56 3,101.93 3,058.32 3,084.69 0.0M
2021-11-22 3,093.41 3,116.80 3,083.80 3,087.71 0.0M
2021-11-19 3,114.43 3,114.43 3,091.63 3,093.43 0.0M
2021-11-18 3,137.27 3,143.90 3,100.51 3,114.81 0.0M
2021-11-17 3,162.49 3,162.49 3,125.64 3,136.98 0.0M
2021-11-16 3,158.41 3,173.54 3,151.77 3,162.56 0.0M
2021-11-15 3,158.77 3,170.41 3,151.56 3,158.63 0.0M
2021-11-12 3,146.28 3,161.25 3,144.58 3,158.70 0.0M
2021-11-11 3,124.99 3,152.24 3,124.99 3,146.21 0.0M
2021-11-10 3,169.69 3,169.69 3,112.31 3,124.75 0.0M
2021-11-09 3,174.24 3,178.98 3,153.30 3,169.77 0.0M
2021-11-08 3,165.01 3,188.69 3,165.01 3,174.17 0.0M
2021-11-05 3,147.00 3,185.92 3,147.00 3,164.94 0.0M
2021-11-04 3,155.58 3,174.23 3,139.12 3,146.93 0.0M
2021-11-03 3,126.87 3,162.18 3,122.09 3,155.35 0.0M
2021-11-02 3,131.76 3,134.80 3,114.73 3,126.85 0.0M
2021-11-01 3,079.39 3,132.36 3,079.39 3,131.73 0.0M
2021-10-29 3,089.68 3,094.58 3,069.46 3,079.10 0.0M
2021-10-28 3,041.86 3,090.30 3,041.86 3,090.26 0.0M
2021-10-27 3,089.55 3,091.26 3,041.75 3,041.75 0.0M
2021-10-26 3,108.49 3,119.55 3,089.17 3,089.41 0.0M
2021-10-25 3,098.39 3,119.75 3,093.83 3,108.40 0.0M
2021-10-22 3,093.61 3,111.60 3,083.09 3,098.04 0.0M
2021-10-21 3,083.34 3,094.19 3,073.05 3,093.76 0.0M
2021-10-20 3,064.29 3,088.50 3,063.63 3,083.44 0.0M
2021-10-19 3,051.42 3,072.11 3,051.42 3,064.20 0.0M
2021-10-18 3,042.89 3,054.51 3,026.89 3,051.24 0.0M
2021-10-15 3,040.48 3,069.62 3,040.48 3,043.02 0.0M
2021-10-14 2,988.66 3,041.74 2,988.66 3,040.14 0.0M
2021-10-13 2,974.03 2,994.69 2,960.52 2,988.29 0.0M
2021-10-12 2,960.07 2,986.15 2,960.07 2,973.98 0.0M
2021-10-11 2,974.68 2,998.03 2,959.30 2,959.36 0.0M
2021-10-08 2,989.96 3,000.06 2,974.05 2,974.83 0.0M
2021-10-07 2,954.72 3,009.64 2,954.72 2,989.90 0.0M
2021-10-06 2,950.51 2,954.03 2,905.25 2,953.45 0.0M
2021-10-05 2,934.44 2,972.75 2,934.44 2,951.20 0.0M
2021-10-04 2,961.61 2,969.94 2,925.26 2,934.12 0.0M
2021-10-01 2,924.72 2,976.38 2,910.02 2,961.67 0.0M
2021-09-30 2,964.96 2,976.55 2,923.90 2,924.14 0.0M
2021-09-29 2,967.68 2,983.01 2,963.16 2,964.77 0.0M
2021-09-28 3,021.59 3,021.59 2,964.95 2,967.59 0.0M
2021-09-27 3,004.65 3,034.30 3,004.65 3,022.18 0.0M
2021-09-24 3,008.29 3,013.96 2,991.03 3,004.73 0.0M
2021-09-23 2,964.32 3,022.02 2,964.32 3,008.51 0.0M
2021-09-22 2,927.49 2,982.02 2,927.49 2,963.86 0.0M
2021-09-21 2,930.62 2,953.54 2,916.55 2,927.23 0.0M
2021-09-20 2,981.14 2,981.14 2,895.44 2,930.42 0.0M
2021-09-17 2,998.00 3,001.78 2,972.77 2,982.01 0.0M
2021-09-16 3,000.11 3,009.82 2,984.97 2,997.91 0.0M
2021-09-15 2,973.12 3,002.84 2,965.77 3,000.14 0.0M
2021-09-14 3,005.21 3,012.21 2,967.97 2,973.31 0.0M
2021-09-13 2,993.95 3,016.48 2,989.40 3,005.07 0.0M
2021-09-10 3,019.86 3,034.43 2,993.63 2,993.90 0.0M
2021-09-09 3,025.71 3,047.34 3,019.48 3,019.81 0.0M
2021-09-08 3,036.72 3,036.90 3,010.94 3,025.79 0.0M
2021-09-07 3,063.57 3,063.57 3,036.60 3,036.71 0.0M
2021-09-03 3,074.89 3,074.89 3,058.81 3,063.44 0.0M
2021-09-02 3,051.03 3,077.39 3,051.03 3,074.96 0.0M
2021-09-01 3,040.65 3,059.11 3,031.54 3,050.79 0.0M
2021-08-31 3,042.10 3,044.63 3,031.50 3,040.74 0.0M
2021-08-30 3,046.67 3,055.09 3,038.26 3,042.03 0.0M
2021-08-27 2,998.78 3,052.10 2,998.78 3,046.53 0.0M
2021-08-26 3,023.57 3,025.54 2,996.33 2,998.81 0.0M
2021-08-25 3,002.95 3,032.91 2,999.67 3,023.67 0.0M
2021-08-24 2,975.95 3,006.65 2,975.95 3,003.00 0.0M
2021-08-23 2,944.51 2,980.07 2,944.51 2,975.87 0.0M
2021-08-20 2,914.71 2,947.13 2,911.15 2,944.44 0.0M
2021-08-19 2,937.73 2,937.73 2,900.64 2,914.68 0.0M
2021-08-18 2,964.33 2,972.58 2,937.84 2,938.45 0.0M
2021-08-17 2,995.67 2,995.67 2,937.36 2,964.20 0.0M
2021-08-16 3,009.34 3,009.34 2,976.56 2,996.13 0.0M
2021-08-13 3,017.65 3,019.92 3,006.33 3,009.48 0.0M
2021-08-12 3,017.95 3,018.84 3,002.21 3,017.51 0.0M
2021-08-11 2,997.20 3,018.03 2,991.74 3,017.89 0.0M
2021-08-10 2,990.81 3,008.47 2,989.06 2,997.06 0.0M
2021-08-09 2,997.32 2,999.07 2,976.92 2,990.82 0.0M
2021-08-06 2,993.60 3,010.37 2,991.24 2,997.57 0.0M
2021-08-05 2,968.89 2,993.37 2,968.89 2,993.23 0.0M
2021-08-04 2,992.42 2,996.34 2,968.68 2,968.83 0.0M
2021-08-03 2,979.24 2,992.51 2,955.59 2,992.40 0.0M
2021-08-02 2,987.88 3,023.64 2,978.05 2,979.19 0.0M
2021-07-30 2,995.31 3,013.19 2,981.97 2,987.41 0.0M
2021-07-29 2,976.49 3,014.19 2,976.49 2,995.52 0.0M
2021-07-28 2,960.45 2,988.44 2,946.39 2,976.26 0.0M
2021-07-27 2,974.79 2,974.79 2,940.09 2,960.20 0.0M
2021-07-26 2,972.33 2,984.66 2,967.60 2,974.93 0.0M
2021-07-23 2,952.49 2,974.04 2,951.43 2,972.33 0.0M
2021-07-22 2,971.25 2,971.25 2,942.11 2,952.18 0.0M
2021-07-21 2,935.81 2,976.76 2,935.81 2,971.61 0.0M
2021-07-20 2,862.67 2,944.16 2,862.67 2,935.69 0.0M
2021-07-19 2,909.84 2,909.84 2,839.42 2,862.25 0.0M
2021-07-16 2,936.15 2,951.15 2,907.41 2,910.52 0.0M
2021-07-15 2,946.62 2,949.24 2,914.85 2,935.83 0.0M
2021-07-14 2,969.88 2,991.97 2,945.75 2,946.88 0.0M
2021-07-13 3,013.26 3,013.26 2,969.00 2,969.36 0.0M
2021-07-12 3,012.32 3,017.11 2,997.22 3,013.32 0.0M
2021-07-09 2,954.24 3,012.78 2,954.24 3,012.41 0.0M
2021-07-08 2,986.99 2,986.99 2,921.74 2,953.92 0.0M
2021-07-07 2,990.02 3,000.71 2,963.54 2,987.74 0.0M
2021-07-06 3,017.67 3,017.67 2,971.31 2,989.96 0.0M
2021-07-02 3,018.28 3,023.86 3,008.72 3,017.73 0.0M
2021-07-01 2,996.18 3,025.25 2,996.18 3,018.15 0.0M
2021-06-30 2,996.47 2,999.25 2,989.60 2,995.96 0.0M
2021-06-29 3,001.13 3,014.65 2,993.79 2,996.45 0.0M
2021-06-28 3,022.45 3,027.81 2,988.87 3,001.14 0.0M
2021-06-25 2,994.54 3,023.19 2,994.54 3,022.03 0.0M
2021-06-24 2,972.49 2,997.62 2,972.49 2,994.49 0.0M
2021-06-23 2,970.24 2,986.17 2,970.24 2,972.32 0.0M
2021-06-22 2,965.52 2,978.43 2,950.60 2,970.09 0.0M
2021-06-21 2,903.08 2,967.66 2,903.08 2,965.45 0.0M
2021-06-18 2,949.62 2,949.62 2,902.08 2,902.98 0.0M
2021-06-17 2,981.99 2,985.62 2,926.10 2,950.05 0.0M
2021-06-16 2,998.72 3,000.34 2,968.46 2,982.12 0.0M
2021-06-15 3,007.67 3,009.21 2,983.45 2,998.67 0.0M
2021-06-14 3,029.45 3,032.65 2,999.30 3,007.68 0.0M
2021-06-11 3,011.98 3,029.49 3,011.98 3,029.41 0.0M
2021-06-10 3,010.70 3,027.15 2,999.81 3,011.92 0.0M
2021-06-09 3,028.43 3,033.25 3,009.76 3,009.93 0.0M
2021-06-08 3,005.17 3,032.44 2,998.90 3,028.49 0.0M
2021-06-07 2,995.38 3,006.21 2,995.38 3,004.92 0.0M
2021-06-04 2,980.02 2,998.65 2,980.02 2,995.36 0.0M
2021-06-03 2,994.44 2,994.44 2,958.67 2,979.81 0.0M
2021-06-02 2,995.66 3,001.31 2,984.63 2,994.60 0.0M
2021-06-01 2,979.56 3,003.20 2,979.56 2,995.68 0.0M
2021-05-28 2,975.18 2,986.05 2,971.48 2,979.08 0.0M
2021-05-27 2,956.08 2,977.53 2,956.08 2,974.74 0.0M
2021-05-26 2,935.17 2,957.76 2,935.17 2,955.80 0.0M
2021-05-25 2,950.81 2,969.63 2,932.19 2,934.97 0.0M
2021-05-24 2,929.52 2,961.33 2,929.52 2,950.29 0.0M
2021-05-21 2,926.78 2,954.88 2,926.27 2,929.14 0.0M
2021-05-20 2,905.29 2,934.34 2,903.40 2,926.50 0.0M
2021-05-19 2,926.77 2,926.77 2,867.28 2,905.33 0.0M
2021-05-18 2,947.88 2,962.00 2,927.21 2,927.65 0.0M
2021-05-17 2,950.17 2,950.43 2,923.64 2,947.82 0.0M
2021-05-14 2,894.30 2,956.35 2,894.30 2,950.46 0.0M
2021-05-13 2,854.51 2,906.04 2,854.51 2,893.72 0.0M
2021-05-12 2,936.71 2,936.71 2,851.41 2,853.86 0.0M
2021-05-11 2,965.64 2,965.64 2,907.82 2,937.00 0.0M
2021-05-10 2,997.54 3,005.65 2,966.46 2,966.52 0.0M
2021-05-07 2,960.61 2,998.44 2,956.01 2,997.15 0.0M
2021-05-06 2,960.07 2,961.21 2,926.30 2,960.66 0.0M
2021-05-05 2,963.10 2,974.80 2,946.02 2,959.93 0.0M
2021-05-04 2,974.84 2,974.84 2,934.09 2,962.94 0.0M
2021-05-03 2,969.91 2,993.23 2,969.91 2,975.54 0.0M
2021-04-30 2,998.35 2,998.35 2,963.93 2,969.73 0.0M
2021-04-29 2,994.44 3,014.06 2,976.38 2,998.78 0.0M
2021-04-28 2,994.89 3,002.19 2,989.81 2,993.11 0.0M
2021-04-27 2,990.24 3,000.95 2,981.10 2,994.94 0.0M
2021-04-26 2,966.24 2,993.44 2,966.24 2,990.19 0.0M
2021-04-23 2,926.78 2,974.12 2,926.78 2,965.98 0.0M
2021-04-22 2,938.42 2,962.22 2,917.94 2,926.43 0.0M
2021-04-21 2,889.15 2,938.92 2,878.22 2,938.39 0.0M
2021-04-20 2,922.99 2,922.99 2,871.53 2,889.18 0.0M
2021-04-19 2,945.06 2,945.06 2,913.26 2,923.08 0.0M
2021-04-16 2,928.40 2,950.39 2,928.40 2,945.24 0.0M
2021-04-15 2,907.65 2,929.31 2,907.65 2,928.25 0.0M
2021-04-14 2,897.95 2,932.22 2,897.95 2,907.49 0.0M
2021-04-13 2,899.84 2,902.26 2,879.65 2,897.74 0.0M
2021-04-12 2,894.75 2,901.76 2,881.74 2,899.96 0.0M
2021-04-09 2,884.15 2,896.07 2,877.26 2,894.84 0.0M
2021-04-08 2,872.88 2,885.77 2,859.61 2,884.17 0.0M
2021-04-07 2,893.99 2,895.34 2,866.96 2,872.78 0.0M
2021-04-06 2,886.65 2,904.37 2,883.70 2,893.58 0.0M
2021-04-05 2,869.22 2,896.60 2,869.22 2,886.74 0.0M
2021-04-01 2,827.69 2,869.01 2,827.69 2,868.79 0.0M
2021-03-31 2,816.89 2,847.69 2,816.89 2,827.28 0.0M
2021-03-30 2,790.22 2,822.30 2,779.39 2,816.63 0.0M
2021-03-29 2,828.15 2,830.96 2,781.14 2,790.10 0.0M
2021-03-26 2,781.34 2,829.49 2,780.74 2,828.47 0.0M
2021-03-25 2,736.81 2,788.22 2,701.76 2,781.10 0.0M
2021-03-24 2,763.01 2,797.47 2,736.78 2,736.85 0.0M
2021-03-23 2,826.64 2,826.64 2,751.80 2,762.80 0.0M
2021-03-22 2,831.31 2,840.07 2,813.35 2,826.93 0.0M
2021-03-19 2,826.47 2,849.57 2,803.60 2,831.09 0.0M
2021-03-18 2,876.55 2,885.83 2,820.39 2,826.30 0.0M
2021-03-17 2,859.34 2,880.64 2,833.66 2,876.61 0.0M
2021-03-16 2,899.16 2,899.16 2,847.32 2,859.64 0.0M
2021-03-15 2,862.40 2,899.25 2,860.59 2,899.08 0.0M
2021-03-12 2,843.87 2,862.97 2,830.94 2,862.42 0.0M
2021-03-11 2,798.38 2,852.07 2,798.38 2,843.88 0.0M
2021-03-10 2,771.46 2,811.18 2,771.46 2,797.88 0.0M
2021-03-09 2,750.11 2,795.81 2,750.11 2,770.40 0.0M
2021-03-08 2,745.44 2,792.55 2,745.44 2,749.80 0.0M
2021-03-05 2,693.23 2,750.58 2,625.65 2,745.34 0.0M
2021-03-04 2,758.06 2,765.58 2,648.00 2,692.24 0.0M
2021-03-03 2,791.05 2,799.91 2,757.51 2,757.84 0.0M
2021-03-02 2,821.53 2,821.53 2,789.62 2,791.02 0.0M
2021-03-01 2,750.93 2,833.69 2,750.93 2,821.71 0.0M
2021-02-26 2,751.79 2,777.81 2,714.87 2,749.29 0.0M
2021-02-25 2,837.19 2,839.34 2,741.51 2,751.49 0.0M
2021-02-24 2,791.44 2,844.01 2,790.63 2,837.70 0.0M
2021-02-23 2,790.12 2,798.74 2,712.53 2,792.22 0.0M
2021-02-22 2,811.47 2,818.45 2,789.22 2,790.49 0.0M
2021-02-19 2,766.92 2,816.35 2,766.92 2,811.66 0.0M
2021-02-18 2,794.46 2,794.46 2,751.27 2,766.78 0.0M
2021-02-17 2,809.94 2,809.94 2,769.88 2,795.32 0.0M
2021-02-16 2,817.94 2,837.21 2,802.46 2,810.13 0.0M
2021-02-15 2,817.85 2,817.85 2,817.85 2,817.85 0.0M
2021-02-12 2,799.49 2,818.29 2,791.08 2,817.85 0.0M
2021-02-11 2,789.85 2,807.11 2,772.15 2,799.43 0.0M
2021-02-10 2,790.73 2,812.47 2,771.55 2,789.80 0.0M
2021-02-09 2,783.49 2,798.27 2,776.85 2,790.50 0.0M
2021-02-08 2,746.89 2,783.48 2,746.89 2,783.35 0.0M
2021-02-05 2,722.00 2,747.74 2,722.00 2,746.92 0.0M
2021-02-04 2,684.00 2,722.57 2,684.00 2,722.13 0.0M
2021-02-03 2,673.71 2,689.30 2,661.34 2,683.89 0.0M
2021-02-02 2,631.85 2,681.90 2,631.85 2,673.62 0.0M
2021-02-01 2,585.73 2,633.99 2,585.73 2,630.93 0.0M
2021-01-29 2,630.34 2,630.34 2,570.16 2,585.57 0.0M
2021-01-28 2,597.75 2,647.20 2,597.75 2,630.34 0.0M
2021-01-27 2,670.65 2,670.65 2,588.01 2,597.41 0.0M
2021-01-26 2,695.49 2,716.42 2,670.29 2,670.86 0.0M
2021-01-25 2,708.84 2,719.79 2,666.63 2,695.06 0.0M
2021-01-22 2,710.34 2,711.65 2,685.58 2,708.67 0.0M
2021-01-21 2,722.17 2,728.66 2,707.82 2,710.68 0.0M
2021-01-20 2,704.17 2,727.07 2,704.17 2,722.04 0.0M
2021-01-19 2,684.86 2,708.67 2,684.86 2,703.92 0.0M
2021-01-15 2,712.59 2,712.59 2,661.52 2,685.29 0.0M
2021-01-14 2,693.48 2,726.81 2,693.48 2,712.70 0.0M
2021-01-13 2,707.44 2,711.66 2,689.54 2,693.33 0.0M
2021-01-12 2,676.32 2,709.18 2,676.32 2,707.52 0.0M
2021-01-11 2,673.59 2,684.73 2,641.80 2,676.21 0.0M
2021-01-08 2,673.99 2,691.92 2,646.84 2,674.56 0.0M
2021-01-07 2,634.44 2,677.17 2,634.44 2,673.84 0.0M
2021-01-06 2,567.72 2,653.47 2,567.72 2,634.14 0.0M
2021-01-05 2,534.38 2,574.97 2,533.00 2,567.40 0.0M
2021-01-04 2,580.33 2,594.77 2,515.24 2,534.61 0.0M