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
2023-12-29 2,949.71 2,949.71 2,922.81 2,926.20 0.0M
2023-12-28 2,948.25 2,953.93 2,941.20 2,949.86 0.0M
2023-12-27 2,943.17 2,953.00 2,939.77 2,948.35 0.0M
2023-12-26 2,923.52 2,950.14 2,923.52 2,943.10 0.0M
2023-12-22 2,910.30 2,932.67 2,910.30 2,923.12 0.0M
2023-12-21 2,869.53 2,910.92 2,869.53 2,910.04 0.0M
2023-12-20 2,921.72 2,928.30 2,868.28 2,868.65 0.0M
2023-12-19 2,892.15 2,923.43 2,892.15 2,921.94 0.0M
2023-12-18 2,887.87 2,896.50 2,883.52 2,891.64 0.0M
2023-12-15 2,909.84 2,909.84 2,878.29 2,887.77 0.0M
2023-12-14 2,851.29 2,918.09 2,851.29 2,910.01 0.0M
2023-12-13 2,782.93 2,850.15 2,776.42 2,849.41 0.0M
2023-12-12 2,779.24 2,790.26 2,766.36 2,783.06 0.0M
2023-12-11 2,762.41 2,780.06 2,760.22 2,778.88 0.0M
2023-12-08 2,748.07 2,771.35 2,745.26 2,762.67 0.0M
2023-12-07 2,736.19 2,749.18 2,732.95 2,748.41 0.0M
2023-12-06 2,738.95 2,771.79 2,734.18 2,735.77 0.0M
2023-12-05 2,770.42 2,770.42 2,732.19 2,738.45 0.0M
2023-12-04 2,760.64 2,772.25 2,746.88 2,771.08 0.0M
2023-12-01 2,702.62 2,761.68 2,697.90 2,761.27 0.0M
2023-11-30 2,683.32 2,703.64 2,680.13 2,702.42 0.0M
2023-11-29 2,668.67 2,702.61 2,668.67 2,682.95 0.0M
2023-11-28 2,671.75 2,681.05 2,660.80 2,666.51 0.0M
2023-11-27 2,674.16 2,677.19 2,657.55 2,671.90 0.0M
2023-11-24 2,662.58 2,675.95 2,659.39 2,674.40 0.0M
2023-11-22 2,649.01 2,670.63 2,649.01 2,662.78 0.0M
2023-11-21 2,659.71 2,659.71 2,645.23 2,648.13 0.0M
2023-11-20 2,647.58 2,664.79 2,637.73 2,659.90 0.0M
2023-11-17 2,627.82 2,647.56 2,627.82 2,647.54 0.0M
2023-11-16 2,649.45 2,649.45 2,620.80 2,627.52 0.0M
2023-11-15 2,636.63 2,673.66 2,636.63 2,649.48 0.0M
2023-11-14 2,548.02 2,643.49 2,548.02 2,636.23 0.0M
2023-11-13 2,551.53 2,553.18 2,535.64 2,546.38 0.0M
2023-11-10 2,521.33 2,552.16 2,519.85 2,551.78 0.0M
2023-11-09 2,549.48 2,561.21 2,518.33 2,521.00 0.0M
2023-11-08 2,556.48 2,563.93 2,542.53 2,549.22 0.0M
2023-11-07 2,557.68 2,564.21 2,543.80 2,556.36 0.0M
2023-11-06 2,581.19 2,584.26 2,549.81 2,557.69 0.0M
2023-11-03 2,530.33 2,593.06 2,530.33 2,581.24 0.0M
2023-11-02 2,479.58 2,530.96 2,479.58 2,528.18 0.0M
2023-11-01 2,468.85 2,479.22 2,452.40 2,478.47 0.0M
2023-10-31 2,448.38 2,470.78 2,445.43 2,468.72 0.0M
2023-10-30 2,432.82 2,456.08 2,427.78 2,448.34 0.0M
2023-10-27 2,460.80 2,466.61 2,428.32 2,432.05 0.0M
2023-10-26 2,455.62 2,478.64 2,452.80 2,460.89 0.0M
2023-10-25 2,497.96 2,497.96 2,454.09 2,455.49 0.0M
2023-10-24 2,480.39 2,512.61 2,480.39 2,498.56 0.0M
2023-10-23 2,499.25 2,509.60 2,475.41 2,480.37 0.0M
2023-10-20 2,534.92 2,536.17 2,498.98 2,499.74 0.0M
2023-10-19 2,570.06 2,580.26 2,529.28 2,534.77 0.0M
2023-10-18 2,624.82 2,624.82 2,568.10 2,569.93 0.0M
2023-10-17 2,601.30 2,640.44 2,586.21 2,625.16 0.0M
2023-10-16 2,563.48 2,605.91 2,563.48 2,601.86 0.0M
2023-10-13 2,577.15 2,586.35 2,554.56 2,563.35 0.0M
2023-10-12 2,626.93 2,629.32 2,564.70 2,577.21 0.0M
2023-10-11 2,619.66 2,634.98 2,608.07 2,626.79 0.0M
2023-10-10 2,596.67 2,636.11 2,596.67 2,619.50 0.0M
2023-10-09 2,575.60 2,601.17 2,562.43 2,596.03 0.0M
2023-10-06 2,552.79 2,590.45 2,531.20 2,575.99 0.0M
2023-10-05 2,558.30 2,561.10 2,537.78 2,553.47 0.0M
2023-10-04 2,542.82 2,559.75 2,525.85 2,558.46 0.0M
2023-10-03 2,583.73 2,583.73 2,532.98 2,542.72 0.0M
2023-10-02 2,616.73 2,616.73 2,573.86 2,584.25 0.0M
2023-09-29 2,623.02 2,648.07 2,613.26 2,616.84 0.0M
2023-09-28 2,599.59 2,633.25 2,598.06 2,622.69 0.0M
2023-09-27 2,587.25 2,612.33 2,582.99 2,599.82 0.0M
2023-09-26 2,623.71 2,623.71 2,586.93 2,587.09 0.0M
2023-09-25 2,615.31 2,628.27 2,604.21 2,623.80 0.0M
2023-09-22 2,624.18 2,634.67 2,614.98 2,615.51 0.0M
2023-09-21 2,671.13 2,671.13 2,623.95 2,624.13 0.0M
2023-09-20 2,684.52 2,705.21 2,671.42 2,671.93 0.0M
2023-09-19 2,690.31 2,695.28 2,673.75 2,684.00 0.0M
2023-09-18 2,699.46 2,700.13 2,684.54 2,690.48 0.0M
2023-09-15 2,724.28 2,724.28 2,693.36 2,699.40 0.0M
2023-09-14 2,695.37 2,726.26 2,695.37 2,724.42 0.0M
2023-09-13 2,715.83 2,715.83 2,687.50 2,694.98 0.0M
2023-09-12 2,718.71 2,729.54 2,710.49 2,715.71 0.0M
2023-09-11 2,716.74 2,734.26 2,716.49 2,718.68 0.0M
2023-09-08 2,718.74 2,727.24 2,714.61 2,716.69 0.0M
2023-09-07 2,738.04 2,738.04 2,706.61 2,718.68 0.0M
2023-09-06 2,748.91 2,756.89 2,726.14 2,739.09 0.0M
2023-09-05 2,793.02 2,793.02 2,748.29 2,748.31 0.0M
2023-09-01 2,770.40 2,801.20 2,770.40 2,793.24 0.0M
2023-08-31 2,771.50 2,784.08 2,769.66 2,769.96 0.0M
2023-08-30 2,757.86 2,776.40 2,756.18 2,771.38 0.0M
2023-08-29 2,716.73 2,758.36 2,712.83 2,758.10 0.0M
2023-08-28 2,696.99 2,726.91 2,696.99 2,716.98 0.0M
2023-08-25 2,683.65 2,707.56 2,669.40 2,696.18 0.0M
2023-08-24 2,713.79 2,724.18 2,683.41 2,683.42 0.0M
2023-08-23 2,682.46 2,715.21 2,681.80 2,713.17 0.0M
2023-08-22 2,693.59 2,703.00 2,681.62 2,682.74 0.0M
2023-08-21 2,691.99 2,700.51 2,675.28 2,693.23 0.0M
2023-08-18 2,681.08 2,696.56 2,658.25 2,691.87 0.0M
2023-08-17 2,714.04 2,723.78 2,681.62 2,681.80 0.0M
2023-08-16 2,738.18 2,741.78 2,713.88 2,713.98 0.0M
2023-08-15 2,774.84 2,774.84 2,736.96 2,738.22 0.0M
2023-08-14 2,769.73 2,775.83 2,753.46 2,775.59 0.0M
2023-08-11 2,771.10 2,778.03 2,759.17 2,770.52 0.0M
2023-08-10 2,776.83 2,806.04 2,762.56 2,771.52 0.0M
2023-08-09 2,789.02 2,797.63 2,773.06 2,776.99 0.0M
2023-08-08 2,808.42 2,808.42 2,761.86 2,789.06 0.0M
2023-08-07 2,791.43 2,810.87 2,791.43 2,810.43 0.0M
2023-08-04 2,794.52 2,822.72 2,787.25 2,790.80 0.0M
2023-08-03 2,808.46 2,808.46 2,779.45 2,794.56 0.0M
2023-08-02 2,849.23 2,849.23 2,799.81 2,809.07 0.0M
2023-08-01 2,861.51 2,861.51 2,832.92 2,849.85 0.0M
2023-07-31 2,840.43 2,864.12 2,840.43 2,861.59 0.0M
2023-07-28 2,813.23 2,844.42 2,813.23 2,840.09 0.0M
2023-07-27 2,843.62 2,864.23 2,806.10 2,811.55 0.0M
2023-07-26 2,833.53 2,848.26 2,825.99 2,842.74 0.0M
2023-07-25 2,829.04 2,845.02 2,826.31 2,834.17 0.0M
2023-07-24 2,830.52 2,842.76 2,822.78 2,829.10 0.0M
2023-07-21 2,834.93 2,848.04 2,824.81 2,830.55 0.0M
2023-07-20 2,854.55 2,854.55 2,825.78 2,833.81 0.0M
2023-07-19 2,844.98 2,861.81 2,843.19 2,855.49 0.0M
2023-07-18 2,823.03 2,848.25 2,823.03 2,844.60 0.0M
2023-07-17 2,807.36 2,830.17 2,798.51 2,822.96 0.0M
2023-07-14 2,835.46 2,835.46 2,800.93 2,807.63 0.0M
2023-07-13 2,811.56 2,839.98 2,811.56 2,836.56 0.0M
2023-07-12 2,797.00 2,830.15 2,797.00 2,811.34 0.0M
2023-07-11 2,759.53 2,799.47 2,759.53 2,796.40 0.0M
2023-07-10 2,724.94 2,759.23 2,719.25 2,758.98 0.0M
2023-07-07 2,703.83 2,748.52 2,702.86 2,725.36 0.0M
2023-07-06 2,731.39 2,731.39 2,676.54 2,703.88 0.0M
2023-07-05 2,750.66 2,750.66 2,724.77 2,732.61 0.0M
2023-07-03 2,741.40 2,753.35 2,736.56 2,751.03 0.0M
2023-06-30 2,719.25 2,748.91 2,719.25 2,741.37 0.0M
2023-06-29 2,695.56 2,719.53 2,693.46 2,719.04 0.0M
2023-06-28 2,690.25 2,697.58 2,679.08 2,695.61 0.0M
2023-06-27 2,645.57 2,694.50 2,645.57 2,690.34 0.0M
2023-06-26 2,629.52 2,655.96 2,628.69 2,645.20 0.0M
2023-06-23 2,654.47 2,654.47 2,627.32 2,629.71 0.0M
2023-06-22 2,667.32 2,667.32 2,642.82 2,655.09 0.0M
2023-06-21 2,679.63 2,679.63 2,662.48 2,667.64 0.0M
2023-06-20 2,701.60 2,701.60 2,668.04 2,679.74 0.0M
2023-06-16 2,711.92 2,725.02 2,694.31 2,701.93 0.0M
2023-06-15 2,680.49 2,714.77 2,669.95 2,711.59 0.0M
2023-06-14 2,692.43 2,705.98 2,663.40 2,681.00 0.0M
2023-06-13 2,658.64 2,695.01 2,658.64 2,692.59 0.0M
2023-06-12 2,635.95 2,660.45 2,633.89 2,658.16 0.0M
2023-06-09 2,646.85 2,656.56 2,632.17 2,635.82 0.0M
2023-06-08 2,653.69 2,653.69 2,628.72 2,646.85 0.0M
2023-06-07 2,631.75 2,662.73 2,631.75 2,653.73 0.0M
2023-06-06 2,595.59 2,635.42 2,588.24 2,631.55 0.0M
2023-06-05 2,608.08 2,608.08 2,582.46 2,595.64 0.0M
2023-06-02 2,537.77 2,610.33 2,537.77 2,608.24 0.0M
2023-06-01 2,518.07 2,545.21 2,504.05 2,537.11 0.0M
2023-05-31 2,544.47 2,544.47 2,500.66 2,517.28 0.0M
2023-05-30 2,542.88 2,560.01 2,535.30 2,544.72 0.0M
2023-05-26 2,516.30 2,546.27 2,516.30 2,542.44 0.0M
2023-05-25 2,521.79 2,528.36 2,498.88 2,516.24 0.0M
2023-05-24 2,545.44 2,545.44 2,512.53 2,521.71 0.0M
2023-05-23 2,573.05 2,583.68 2,547.01 2,547.05 0.0M
2023-05-22 2,555.45 2,583.51 2,554.73 2,573.78 0.0M
2023-05-19 2,572.86 2,582.33 2,548.66 2,555.47 0.0M
2023-05-18 2,543.96 2,574.94 2,537.04 2,572.44 0.0M
2023-05-17 2,502.02 2,546.61 2,502.02 2,543.83 0.0M
2023-05-16 2,540.65 2,540.65 2,501.75 2,501.81 0.0M
2023-05-15 2,512.34 2,545.38 2,512.34 2,540.94 0.0M
2023-05-12 2,519.58 2,529.86 2,496.76 2,512.21 0.0M
2023-05-11 2,531.45 2,531.45 2,507.54 2,519.38 0.0M
2023-05-10 2,528.99 2,554.92 2,508.68 2,531.54 0.0M
2023-05-09 2,533.09 2,536.09 2,516.85 2,528.08 0.0M
2023-05-08 2,531.49 2,544.97 2,524.77 2,533.57 0.0M
2023-05-05 2,480.46 2,537.83 2,480.46 2,531.77 0.0M
2023-05-04 2,515.16 2,515.16 2,471.56 2,480.50 0.0M
2023-05-03 2,522.69 2,556.29 2,514.00 2,515.12 0.0M
2023-05-02 2,563.70 2,563.70 2,494.66 2,522.69 0.0M
2023-05-01 2,563.41 2,579.07 2,558.51 2,563.67 0.0M
2023-04-28 2,538.75 2,564.46 2,527.84 2,563.37 0.0M
2023-04-27 2,499.65 2,538.94 2,499.14 2,538.75 0.0M
2023-04-26 2,518.23 2,527.43 2,495.48 2,499.68 0.0M
2023-04-25 2,571.31 2,571.31 2,518.21 2,518.23 0.0M
2023-04-24 2,573.13 2,578.46 2,558.37 2,571.27 0.0M
2023-04-21 2,571.61 2,575.98 2,557.07 2,573.20 0.0M
2023-04-20 2,589.71 2,589.71 2,564.18 2,571.60 0.0M
2023-04-19 2,589.63 2,594.04 2,570.42 2,589.69 0.0M
2023-04-18 2,588.68 2,602.83 2,580.88 2,589.75 0.0M
2023-04-17 2,569.85 2,588.83 2,568.59 2,588.69 0.0M
2023-04-14 2,583.75 2,596.57 2,555.95 2,569.94 0.0M
2023-04-13 2,563.24 2,589.08 2,562.62 2,583.81 0.0M
2023-04-12 2,582.10 2,603.76 2,561.10 2,563.09 0.0M
2023-04-11 2,556.87 2,592.41 2,556.87 2,581.91 0.0M
2023-04-10 2,532.88 2,556.99 2,521.18 2,556.87 0.0M
2023-04-06 2,532.04 2,537.04 2,515.10 2,533.05 0.0M
2023-04-05 2,556.07 2,556.07 2,517.61 2,532.17 0.0M
2023-04-04 2,591.64 2,599.53 2,542.62 2,556.23 0.0M
2023-04-03 2,595.81 2,603.73 2,575.01 2,591.68 0.0M
2023-03-31 2,547.69 2,596.64 2,547.69 2,595.99 0.0M
2023-03-30 2,539.27 2,566.77 2,539.27 2,547.70 0.0M
2023-03-29 2,501.77 2,540.75 2,501.77 2,538.81 0.0M
2023-03-28 2,496.26 2,510.34 2,489.64 2,501.68 0.0M
2023-03-27 2,473.85 2,509.38 2,473.85 2,496.18 0.0M
2023-03-24 2,459.94 2,475.17 2,425.61 2,473.81 0.0M
2023-03-23 2,469.58 2,512.31 2,441.30 2,460.07 0.0M
2023-03-22 2,530.75 2,538.68 2,468.81 2,469.54 0.0M
2023-03-21 2,483.52 2,536.00 2,483.52 2,530.75 0.0M
2023-03-20 2,450.66 2,497.94 2,450.66 2,483.48 0.0M
2023-03-17 2,502.05 2,502.05 2,443.30 2,450.65 0.0M
2023-03-16 2,464.52 2,507.49 2,437.15 2,502.09 0.0M
2023-03-15 2,511.96 2,511.96 2,428.86 2,464.75 0.0M
2023-03-14 2,477.13 2,541.90 2,477.13 2,512.26 0.0M
2023-03-13 2,515.83 2,515.83 2,448.53 2,476.55 0.0M
2023-03-10 2,591.87 2,591.87 2,498.82 2,516.00 0.0M
2023-03-09 2,658.95 2,665.49 2,591.16 2,591.79 0.0M
2023-03-08 2,658.86 2,668.16 2,644.02 2,658.89 0.0M
2023-03-07 2,693.45 2,700.66 2,656.61 2,658.83 0.0M
2023-03-06 2,720.60 2,729.42 2,689.76 2,693.51 0.0M
2023-03-03 2,681.08 2,724.23 2,681.08 2,720.58 0.0M
2023-03-02 2,664.61 2,684.50 2,640.56 2,681.13 0.0M
2023-03-01 2,661.51 2,672.19 2,653.36 2,664.82 0.0M
2023-02-28 2,663.17 2,680.22 2,659.91 2,661.21 0.0M
2023-02-27 2,663.43 2,695.88 2,657.06 2,663.20 0.0M
2023-02-24 2,689.03 2,689.03 2,643.99 2,663.43 0.0M
2023-02-23 2,680.43 2,701.78 2,658.43 2,689.01 0.0M
2023-02-22 2,674.94 2,695.91 2,673.00 2,680.16 0.0M
2023-02-21 2,742.65 2,742.65 2,672.18 2,674.90 0.0M
2023-02-17 2,750.37 2,750.37 2,722.52 2,742.82 0.0M
2023-02-16 2,779.83 2,779.83 2,740.69 2,749.99 0.0M
2023-02-15 2,756.76 2,780.56 2,738.84 2,780.19 0.0M
2023-02-14 2,754.25 2,772.03 2,728.87 2,756.88 0.0M
2023-02-13 2,723.22 2,754.87 2,719.68 2,754.35 0.0M
2023-02-10 2,722.79 2,725.15 2,706.37 2,723.13 0.0M
2023-02-09 2,754.85 2,785.01 2,717.93 2,723.23 0.0M
2023-02-08 2,785.18 2,785.18 2,751.38 2,754.74 0.0M
2023-02-07 2,760.18 2,791.15 2,735.71 2,785.26 0.0M
2023-02-06 2,788.48 2,788.48 2,752.37 2,760.23 0.0M
2023-02-03 2,823.75 2,823.75 2,780.59 2,788.57 0.0M
2023-02-02 2,785.26 2,840.25 2,785.26 2,824.21 0.0M
2023-02-01 2,746.71 2,800.13 2,725.30 2,785.08 0.0M
2023-01-31 2,687.20 2,747.23 2,687.20 2,746.94 0.0M
2023-01-30 2,721.05 2,722.11 2,686.57 2,687.14 0.0M
2023-01-27 2,707.08 2,731.89 2,698.86 2,721.19 0.0M
2023-01-26 2,679.86 2,707.91 2,678.45 2,707.10 0.0M
2023-01-25 2,674.10 2,680.07 2,635.56 2,679.54 0.0M
2023-01-24 2,683.18 2,686.28 2,664.22 2,674.23 0.0M
2023-01-23 2,648.31 2,691.78 2,648.31 2,685.01 0.0M
2023-01-20 2,598.83 2,648.48 2,597.30 2,648.29 0.0M
2023-01-19 2,630.14 2,630.14 2,588.31 2,598.71 0.0M
2023-01-18 2,668.39 2,692.22 2,630.23 2,630.47 0.0M
2023-01-17 2,669.97 2,682.17 2,663.84 2,668.05 0.0M
2023-01-13 2,658.58 2,672.52 2,636.17 2,669.83 0.0M
2023-01-12 2,639.28 2,663.95 2,625.17 2,658.64 0.0M
2023-01-11 2,603.22 2,639.52 2,603.22 2,639.37 0.0M
2023-01-10 2,577.13 2,603.42 2,567.18 2,603.10 0.0M
2023-01-09 2,569.57 2,605.98 2,569.57 2,577.12 0.0M
2023-01-06 2,510.95 2,573.51 2,510.95 2,569.19 0.0M
2023-01-05 2,538.90 2,538.90 2,502.40 2,510.86 0.0M
2023-01-04 2,497.12 2,548.34 2,497.12 2,538.86 0.0M
2023-01-03 2,509.45 2,539.32 2,480.11 2,496.98 0.0M