NASDAQ US Large Cap (NQUSL)

NQUSL
🏛️ Vereinigte Staaten →
5,110.60
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 3,631.42 3,637.36 3,619.52 3,619.79 0.0M
2021-12-30 3,640.42 3,653.66 3,629.04 3,631.48 0.0M
2021-12-29 3,636.53 3,648.52 3,627.65 3,640.45 0.0M
2021-12-28 3,643.50 3,654.94 3,633.04 3,636.54 0.0M
2021-12-27 3,596.01 3,643.75 3,596.01 3,643.50 0.0M
2021-12-23 3,573.74 3,607.19 3,573.74 3,595.96 0.0M
2021-12-22 3,537.65 3,574.44 3,534.91 3,573.58 0.0M
2021-12-21 3,473.69 3,539.02 3,473.69 3,537.61 0.0M
2021-12-20 3,512.79 3,512.79 3,446.90 3,473.66 0.0M
2021-12-17 3,544.45 3,546.38 3,493.98 3,513.36 0.0M
2021-12-16 3,581.10 3,597.20 3,531.18 3,544.60 0.0M
2021-12-15 3,522.74 3,583.02 3,503.27 3,580.98 0.0M
2021-12-14 3,550.87 3,550.87 3,500.44 3,522.57 0.0M
2021-12-13 3,585.05 3,585.05 3,550.10 3,551.01 0.0M
2021-12-10 3,554.06 3,586.34 3,554.06 3,585.21 0.0M
2021-12-09 3,582.59 3,582.59 3,552.84 3,553.94 0.0M
2021-12-08 3,568.88 3,585.79 3,561.22 3,583.27 0.0M
2021-12-07 3,496.14 3,574.24 3,496.14 3,568.69 0.0M
2021-12-06 3,454.59 3,508.04 3,450.57 3,493.26 0.0M
2021-12-03 3,490.15 3,511.65 3,421.11 3,454.66 0.0M
2021-12-02 3,440.79 3,503.60 3,436.81 3,489.86 0.0M
2021-12-01 3,489.85 3,550.79 3,439.68 3,441.40 0.0M
2021-11-30 3,557.20 3,557.20 3,483.76 3,488.90 0.0M
2021-11-29 3,510.54 3,569.53 3,510.54 3,556.68 0.0M
2021-11-26 3,587.41 3,587.41 3,503.34 3,510.38 0.0M
2021-11-24 3,577.00 3,589.00 3,552.45 3,588.06 0.0M
2021-11-23 3,575.73 3,585.88 3,546.67 3,577.29 0.0M
2021-11-22 3,594.62 3,625.70 3,574.44 3,574.95 0.0M
2021-11-19 3,600.47 3,610.35 3,592.72 3,594.64 0.0M
2021-11-18 3,588.42 3,604.50 3,576.54 3,600.37 0.0M
2021-11-17 3,598.14 3,598.71 3,585.74 3,588.41 0.0M
2021-11-16 3,581.47 3,608.07 3,579.58 3,598.18 0.0M
2021-11-15 3,582.23 3,593.42 3,573.75 3,581.43 0.0M
2021-11-12 3,554.10 3,585.95 3,554.10 3,582.24 0.0M
2021-11-11 3,553.27 3,567.52 3,552.87 3,553.60 0.0M
2021-11-10 3,585.43 3,585.43 3,538.91 3,552.00 0.0M
2021-11-09 3,595.72 3,603.83 3,573.77 3,585.43 0.0M
2021-11-08 3,593.06 3,606.51 3,592.42 3,597.53 0.0M
2021-11-05 3,582.13 3,610.26 3,580.48 3,592.97 0.0M
2021-11-04 3,566.39 3,584.39 3,566.39 3,582.29 0.0M
2021-11-03 3,543.54 3,568.18 3,535.33 3,566.30 0.0M
2021-11-02 3,531.26 3,546.75 3,531.23 3,543.52 0.0M
2021-11-01 3,526.19 3,536.34 3,516.56 3,531.26 0.0M
2021-10-29 3,517.81 3,528.10 3,495.93 3,526.11 0.0M
2021-10-28 3,484.46 3,518.71 3,484.46 3,517.90 0.0M
2021-10-27 3,503.11 3,509.99 3,483.92 3,483.94 0.0M
2021-10-26 3,496.92 3,522.41 3,496.92 3,502.99 0.0M
2021-10-25 3,478.49 3,501.44 3,472.67 3,496.39 0.0M
2021-10-22 3,486.85 3,490.68 3,462.41 3,478.51 0.0M
2021-10-21 3,474.39 3,488.09 3,468.42 3,486.82 0.0M
2021-10-20 3,463.21 3,478.36 3,463.21 3,474.42 0.0M
2021-10-19 3,437.43 3,464.03 3,437.43 3,463.12 0.0M
2021-10-18 3,423.40 3,438.84 3,406.05 3,437.37 0.0M
2021-10-15 3,397.53 3,425.56 3,397.53 3,423.44 0.0M
2021-10-14 3,341.36 3,398.37 3,341.36 3,397.27 0.0M
2021-10-13 3,328.05 3,346.48 3,315.09 3,340.98 0.0M
2021-10-12 3,333.46 3,344.45 3,321.05 3,327.40 0.0M
2021-10-11 3,356.79 3,374.80 3,332.80 3,333.34 0.0M
2021-10-08 3,365.40 3,373.81 3,353.33 3,356.77 0.0M
2021-10-07 3,336.04 3,386.61 3,336.04 3,364.22 0.0M
2021-10-06 3,318.08 3,336.32 3,278.48 3,334.81 0.0M
2021-10-05 3,282.83 3,336.09 3,282.83 3,318.50 0.0M
2021-10-04 3,330.61 3,330.61 3,266.02 3,282.74 0.0M
2021-10-01 3,293.60 3,343.62 3,278.45 3,330.63 0.0M
2021-09-30 3,329.97 3,347.12 3,292.28 3,293.45 0.0M
2021-09-29 3,325.13 3,350.24 3,325.13 3,328.58 0.0M
2021-09-28 3,398.45 3,398.45 3,320.88 3,325.22 0.0M
2021-09-27 3,411.93 3,411.93 3,393.02 3,398.54 0.0M
2021-09-24 3,407.38 3,417.35 3,394.82 3,411.89 0.0M
2021-09-23 3,368.70 3,419.55 3,368.70 3,408.03 0.0M
2021-09-22 3,336.88 3,383.97 3,336.88 3,368.67 0.0M
2021-09-21 3,337.04 3,366.34 3,331.13 3,336.83 0.0M
2021-09-20 3,395.91 3,395.91 3,296.56 3,336.63 0.0M
2021-09-17 3,425.52 3,425.52 3,391.51 3,396.05 0.0M
2021-09-16 3,428.22 3,433.52 3,401.68 3,425.53 0.0M
2021-09-15 3,400.03 3,432.68 3,395.58 3,428.22 0.0M
2021-09-14 3,418.28 3,431.62 3,394.07 3,399.77 0.0M
2021-09-13 3,412.78 3,437.79 3,401.25 3,418.22 0.0M
2021-09-10 3,439.63 3,460.60 3,412.08 3,412.77 0.0M
2021-09-09 3,455.05 3,467.00 3,438.75 3,439.58 0.0M
2021-09-08 3,461.61 3,461.61 3,439.94 3,455.11 0.0M
2021-09-07 3,472.71 3,472.71 3,456.20 3,461.51 0.0M
2021-09-03 3,471.70 3,476.97 3,461.28 3,472.87 0.0M
2021-09-02 3,463.50 3,479.66 3,462.42 3,471.72 0.0M
2021-09-01 3,461.52 3,473.90 3,461.52 3,463.35 0.0M
2021-08-31 3,467.96 3,468.46 3,457.08 3,461.45 0.0M
2021-08-30 3,452.43 3,473.97 3,452.43 3,467.97 0.0M
2021-08-27 3,421.90 3,454.12 3,421.90 3,451.34 0.0M
2021-08-26 3,441.60 3,442.26 3,421.45 3,421.89 0.0M
2021-08-25 3,434.73 3,445.80 3,434.73 3,441.64 0.0M
2021-08-24 3,429.06 3,439.51 3,429.06 3,434.78 0.0M
2021-08-23 3,397.66 3,435.93 3,397.66 3,428.35 0.0M
2021-08-20 3,369.52 3,399.52 3,369.52 3,397.59 0.0M
2021-08-19 3,365.42 3,380.53 3,343.55 3,369.50 0.0M
2021-08-18 3,401.50 3,405.60 3,363.54 3,365.55 0.0M
2021-08-17 3,424.67 3,424.67 3,378.83 3,401.49 0.0M
2021-08-16 3,417.62 3,425.01 3,390.75 3,424.71 0.0M
2021-08-13 3,412.73 3,418.63 3,412.54 3,417.64 0.0M
2021-08-12 3,401.67 3,413.53 3,393.28 3,412.70 0.0M
2021-08-11 3,396.66 3,406.88 3,392.45 3,401.25 0.0M
2021-08-10 3,396.97 3,405.69 3,392.01 3,396.62 0.0M
2021-08-09 3,397.75 3,401.15 3,388.95 3,396.61 0.0M
2021-08-06 3,395.27 3,403.19 3,391.84 3,397.76 0.0M
2021-08-05 3,375.48 3,395.97 3,375.48 3,395.57 0.0M
2021-08-04 3,386.92 3,386.92 3,370.86 3,374.92 0.0M
2021-08-03 3,361.12 3,387.36 3,349.33 3,386.86 0.0M
2021-08-02 3,365.60 3,384.12 3,359.15 3,360.91 0.0M
2021-07-30 3,386.81 3,386.81 3,361.58 3,365.41 0.0M
2021-07-29 3,374.99 3,395.67 3,374.99 3,387.01 0.0M
2021-07-28 3,373.09 3,385.41 3,364.46 3,374.90 0.0M
2021-07-27 3,391.12 3,391.12 3,349.07 3,373.08 0.0M
2021-07-26 3,384.65 3,391.62 3,379.25 3,391.26 0.0M
2021-07-23 3,348.10 3,387.16 3,348.10 3,384.65 0.0M
2021-07-22 3,338.94 3,349.57 3,334.38 3,348.05 0.0M
2021-07-21 3,312.05 3,339.62 3,312.05 3,338.91 0.0M
2021-07-20 3,262.56 3,322.98 3,262.56 3,312.09 0.0M
2021-07-19 3,310.42 3,310.42 3,242.56 3,262.53 0.0M
2021-07-16 3,333.66 3,345.80 3,307.47 3,311.01 0.0M
2021-07-15 3,344.33 3,344.33 3,318.50 3,333.63 0.0M
2021-07-14 3,343.24 3,361.47 3,336.31 3,344.44 0.0M
2021-07-13 3,353.62 3,361.51 3,341.00 3,342.72 0.0M
2021-07-12 3,343.58 3,355.29 3,341.34 3,353.87 0.0M
2021-07-09 3,307.81 3,344.95 3,307.81 3,343.52 0.0M
2021-07-08 3,335.47 3,335.47 3,282.47 3,307.79 0.0M
2021-07-07 3,328.07 3,338.97 3,315.68 3,335.67 0.0M
2021-07-06 3,329.31 3,333.18 3,303.70 3,327.31 0.0M
2021-07-02 3,304.06 3,331.71 3,304.06 3,329.53 0.0M
2021-07-01 3,289.61 3,304.38 3,289.61 3,303.76 0.0M
2021-06-30 3,287.34 3,292.98 3,284.14 3,289.32 0.0M
2021-06-29 3,285.59 3,292.53 3,283.67 3,287.49 0.0M
2021-06-28 3,274.54 3,286.60 3,273.62 3,285.66 0.0M
2021-06-25 3,264.77 3,278.06 3,264.77 3,274.46 0.0M
2021-06-24 3,245.31 3,269.77 3,245.31 3,264.61 0.0M
2021-06-23 3,246.91 3,255.51 3,244.85 3,245.08 0.0M
2021-06-22 3,226.71 3,253.47 3,223.41 3,246.90 0.0M
2021-06-21 3,186.49 3,227.74 3,186.49 3,226.77 0.0M
2021-06-18 3,224.76 3,224.76 3,184.76 3,186.36 0.0M
2021-06-17 3,218.83 3,232.38 3,204.27 3,224.76 0.0M
2021-06-16 3,234.77 3,238.99 3,200.65 3,218.90 0.0M
2021-06-15 3,244.11 3,245.47 3,229.45 3,234.76 0.0M
2021-06-14 3,235.65 3,244.60 3,228.15 3,244.30 0.0M
2021-06-11 3,228.02 3,235.71 3,223.57 3,235.57 0.0M
2021-06-10 3,210.38 3,234.35 3,210.38 3,227.98 0.0M
2021-06-09 3,215.61 3,223.94 3,209.88 3,210.37 0.0M
2021-06-08 3,216.38 3,224.49 3,201.32 3,215.72 0.0M
2021-06-07 3,214.77 3,217.03 3,207.08 3,215.92 0.0M
2021-06-04 3,184.41 3,217.41 3,184.41 3,214.77 0.0M
2021-06-03 3,198.78 3,198.78 3,166.74 3,184.28 0.0M
2021-06-02 3,194.14 3,205.54 3,191.27 3,198.99 0.0M
2021-06-01 3,198.23 3,219.06 3,191.46 3,194.12 0.0M
2021-05-28 3,194.89 3,210.02 3,194.89 3,197.94 0.0M
2021-05-27 3,192.49 3,204.03 3,192.49 3,195.02 0.0M
2021-05-26 3,185.39 3,197.56 3,183.39 3,192.65 0.0M
2021-05-25 3,190.58 3,203.78 3,181.12 3,185.31 0.0M
2021-05-24 3,157.20 3,199.80 3,157.20 3,190.51 0.0M
2021-05-21 3,160.57 3,182.49 3,154.76 3,157.01 0.0M
2021-05-20 3,124.88 3,170.04 3,124.88 3,160.40 0.0M
2021-05-19 3,131.42 3,131.42 3,082.65 3,123.46 0.0M
2021-05-18 3,156.28 3,162.35 3,130.56 3,131.77 0.0M
2021-05-17 3,165.30 3,165.30 3,139.40 3,156.15 0.0M
2021-05-14 3,116.00 3,172.26 3,116.00 3,165.51 0.0M
2021-05-13 3,083.23 3,130.88 3,083.23 3,115.93 0.0M
2021-05-12 3,151.25 3,151.25 3,077.65 3,082.40 0.0M
2021-05-11 3,173.80 3,173.80 3,118.58 3,151.43 0.0M
2021-05-10 3,212.94 3,212.94 3,174.34 3,174.50 0.0M
2021-05-07 3,190.77 3,219.64 3,190.77 3,212.94 0.0M
2021-05-06 3,167.82 3,190.06 3,148.79 3,189.35 0.0M
2021-05-05 3,169.44 3,185.80 3,163.98 3,167.86 0.0M
2021-05-04 3,195.69 3,195.69 3,140.86 3,169.21 0.0M
2021-05-03 3,191.14 3,211.28 3,191.14 3,195.89 0.0M
2021-04-30 3,213.74 3,213.74 3,186.63 3,191.09 0.0M
2021-04-29 3,197.01 3,223.31 3,188.09 3,214.37 0.0M
2021-04-28 3,199.74 3,210.69 3,196.07 3,196.94 0.0M
2021-04-27 3,201.53 3,205.63 3,192.38 3,200.16 0.0M
2021-04-26 3,193.73 3,206.43 3,193.73 3,201.53 0.0M
2021-04-23 3,158.18 3,203.74 3,158.18 3,193.65 0.0M
2021-04-22 3,185.68 3,192.93 3,148.67 3,157.47 0.0M
2021-04-21 3,156.02 3,186.36 3,149.15 3,185.60 0.0M
2021-04-20 3,179.37 3,179.37 3,144.21 3,157.03 0.0M
2021-04-19 3,197.68 3,197.68 3,169.13 3,179.34 0.0M
2021-04-16 3,189.87 3,202.55 3,187.07 3,198.48 0.0M
2021-04-15 3,155.46 3,191.67 3,155.46 3,189.82 0.0M
2021-04-14 3,168.77 3,175.85 3,149.76 3,152.57 0.0M
2021-04-13 3,153.34 3,173.42 3,150.94 3,168.72 0.0M
2021-04-12 3,153.66 3,155.75 3,142.07 3,152.90 0.0M
2021-04-09 3,130.26 3,154.33 3,127.43 3,153.92 0.0M
2021-04-08 3,113.51 3,130.79 3,113.51 3,130.26 0.0M
2021-04-07 3,108.27 3,116.15 3,104.59 3,113.13 0.0M
2021-04-06 3,108.91 3,118.60 3,102.76 3,108.26 0.0M
2021-04-05 3,066.02 3,111.91 3,066.02 3,108.91 0.0M
2021-04-01 3,028.78 3,066.38 3,028.78 3,065.83 0.0M
2021-03-31 3,012.63 3,044.75 3,012.63 3,028.44 0.0M
2021-03-30 3,021.38 3,021.38 3,000.06 3,012.19 0.0M
2021-03-29 3,026.21 3,029.02 3,000.54 3,021.77 0.0M
2021-03-26 2,978.15 3,028.96 2,978.15 3,026.25 0.0M
2021-03-25 2,966.10 2,985.98 2,936.91 2,978.51 0.0M
2021-03-24 2,988.77 3,009.06 2,965.86 2,966.00 0.0M
2021-03-23 3,010.46 3,018.30 2,982.06 2,988.60 0.0M
2021-03-22 2,987.05 3,022.14 2,986.24 3,010.38 0.0M
2021-03-19 2,987.13 2,998.97 2,965.73 2,986.98 0.0M
2021-03-18 3,036.89 3,036.89 2,983.71 2,987.11 0.0M
2021-03-17 3,029.10 3,045.67 3,007.22 3,036.99 0.0M
2021-03-16 3,032.38 3,046.02 3,021.81 3,029.73 0.0M
2021-03-15 3,013.07 3,033.23 2,997.71 3,032.37 0.0M
2021-03-12 3,011.72 3,014.34 2,990.01 3,013.11 0.0M
2021-03-11 2,977.73 3,027.99 2,977.73 3,012.86 0.0M
2021-03-10 2,961.76 2,991.72 2,961.76 2,977.50 0.0M
2021-03-09 2,912.58 2,982.58 2,912.58 2,961.58 0.0M
2021-03-08 2,935.08 2,961.36 2,910.24 2,911.87 0.0M
2021-03-05 2,882.06 2,942.26 2,847.95 2,935.27 0.0M
2021-03-04 2,923.12 2,940.47 2,847.80 2,881.93 0.0M
2021-03-03 2,968.73 2,970.52 2,922.51 2,923.12 0.0M
2021-03-02 2,995.58 3,000.45 2,967.38 2,968.69 0.0M
2021-03-01 2,924.90 3,004.05 2,924.90 2,995.47 0.0M
2021-02-26 2,936.54 2,962.60 2,907.56 2,924.85 0.0M
2021-02-25 3,011.50 3,012.29 2,924.45 2,936.19 0.0M
2021-02-24 2,982.14 3,013.83 2,961.30 3,011.52 0.0M
2021-02-23 2,980.96 2,993.80 2,920.86 2,982.48 0.0M
2021-02-22 3,011.17 3,011.17 2,980.44 2,981.03 0.0M
2021-02-19 3,020.23 3,031.69 3,009.16 3,011.96 0.0M
2021-02-18 3,032.31 3,032.31 2,996.48 3,020.14 0.0M
2021-02-17 3,034.79 3,034.79 3,008.94 3,032.50 0.0M
2021-02-16 3,038.09 3,049.72 3,027.31 3,034.86 0.0M
2021-02-15 3,038.09 3,038.09 3,038.09 3,038.09 0.0M
2021-02-12 3,023.26 3,039.89 3,014.84 3,038.09 0.0M
2021-02-11 3,017.93 3,030.29 3,004.78 3,023.90 0.0M
2021-02-10 3,018.65 3,034.92 2,997.64 3,017.72 0.0M
2021-02-09 3,021.13 3,023.96 3,011.41 3,018.49 0.0M
2021-02-08 3,000.44 3,021.28 3,000.44 3,021.17 0.0M
2021-02-05 2,987.41 3,005.42 2,987.41 3,000.41 0.0M
2021-02-04 2,954.49 2,987.64 2,954.49 2,987.41 0.0M
2021-02-03 2,952.08 2,968.33 2,945.61 2,954.49 0.0M
2021-02-02 2,911.84 2,963.75 2,911.84 2,952.06 0.0M
2021-02-01 2,862.48 2,916.96 2,862.48 2,909.24 0.0M
2021-01-29 2,916.85 2,916.85 2,846.01 2,862.19 0.0M
2021-01-28 2,886.16 2,950.72 2,886.16 2,916.85 0.0M
2021-01-27 2,963.84 2,963.84 2,872.31 2,886.20 0.0M
2021-01-26 2,969.86 2,980.25 2,962.49 2,963.64 0.0M
2021-01-25 2,957.53 2,973.10 2,923.55 2,969.77 0.0M
2021-01-22 2,965.36 2,965.76 2,949.66 2,957.49 0.0M
2021-01-21 2,963.74 2,971.83 2,958.91 2,965.44 0.0M
2021-01-20 2,921.41 2,969.46 2,921.41 2,963.33 0.0M
2021-01-19 2,896.29 2,924.08 2,896.29 2,920.16 0.0M
2021-01-15 2,916.08 2,916.08 2,882.68 2,895.87 0.0M
2021-01-14 2,929.62 2,939.58 2,914.11 2,916.08 0.0M
2021-01-13 2,921.49 2,937.89 2,915.03 2,929.39 0.0M
2021-01-12 2,920.78 2,928.24 2,901.80 2,921.53 0.0M
2021-01-11 2,940.45 2,940.45 2,913.50 2,920.43 0.0M
2021-01-08 2,923.02 2,942.01 2,908.91 2,940.59 0.0M
2021-01-07 2,876.37 2,928.42 2,876.37 2,922.87 0.0M
2021-01-06 2,867.41 2,903.78 2,845.17 2,875.88 0.0M
2021-01-05 2,847.97 2,874.23 2,843.30 2,867.65 0.0M
2021-01-04 2,889.40 2,900.36 2,817.39 2,848.07 0.0M