NASDAQ US Mid Cap (NQUSM)

NQUSM
🏛️ Vereinigte Staaten →
3,422.50
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
2022-12-30 2,424.62 2,424.62 2,393.20 2,415.22 0.0M
2022-12-29 2,375.58 2,430.71 2,375.58 2,424.74 0.0M
2022-12-28 2,413.70 2,419.22 2,375.10 2,375.31 0.0M
2022-12-27 2,418.92 2,424.08 2,403.57 2,413.85 0.0M
2022-12-23 2,403.91 2,418.87 2,389.55 2,418.86 0.0M
2022-12-22 2,432.45 2,432.45 2,364.04 2,403.84 0.0M
2022-12-21 2,391.69 2,438.50 2,391.69 2,432.69 0.0M
2022-12-20 2,384.30 2,401.11 2,375.66 2,391.63 0.0M
2022-12-19 2,416.08 2,416.08 2,374.87 2,384.33 0.0M
2022-12-16 2,442.40 2,442.40 2,397.26 2,416.04 0.0M
2022-12-15 2,500.68 2,500.68 2,436.88 2,442.55 0.0M
2022-12-14 2,513.95 2,531.72 2,485.10 2,500.82 0.0M
2022-12-13 2,494.56 2,566.28 2,494.56 2,513.92 0.0M
2022-12-12 2,459.50 2,495.21 2,455.80 2,495.15 0.0M
2022-12-09 2,478.47 2,483.23 2,459.22 2,459.50 0.0M
2022-12-08 2,460.51 2,496.39 2,460.51 2,478.55 0.0M
2022-12-07 2,466.52 2,480.26 2,456.20 2,460.47 0.0M
2022-12-06 2,498.51 2,499.67 2,446.87 2,466.49 0.0M
2022-12-05 2,561.81 2,561.81 2,491.32 2,498.49 0.0M
2022-12-02 2,562.67 2,570.37 2,532.62 2,561.96 0.0M
2022-12-01 2,558.25 2,579.84 2,552.22 2,562.73 0.0M
2022-11-30 2,495.41 2,558.13 2,474.89 2,558.09 0.0M
2022-11-29 2,486.29 2,506.97 2,486.29 2,495.44 0.0M
2022-11-28 2,533.81 2,533.81 2,481.50 2,486.18 0.0M
2022-11-25 2,523.88 2,535.89 2,521.83 2,533.78 0.0M
2022-11-23 2,511.52 2,530.87 2,508.73 2,523.85 0.0M
2022-11-22 2,472.68 2,512.12 2,472.68 2,511.43 0.0M
2022-11-21 2,481.59 2,481.59 2,460.84 2,472.59 0.0M
2022-11-18 2,466.88 2,497.67 2,459.83 2,481.67 0.0M
2022-11-17 2,486.86 2,486.86 2,439.26 2,466.81 0.0M
2022-11-16 2,532.27 2,532.27 2,483.39 2,486.95 0.0M
2022-11-15 2,494.99 2,550.87 2,494.99 2,532.47 0.0M
2022-11-14 2,528.74 2,533.77 2,494.77 2,494.77 0.0M
2022-11-11 2,499.05 2,540.40 2,499.05 2,528.67 0.0M
2022-11-10 2,355.56 2,499.93 2,355.56 2,499.05 0.0M
2022-11-09 2,408.14 2,408.14 2,351.08 2,354.82 0.0M
2022-11-08 2,400.29 2,435.02 2,381.37 2,408.22 0.0M
2022-11-07 2,380.56 2,402.71 2,372.89 2,400.14 0.0M
2022-11-04 2,355.21 2,397.86 2,342.87 2,380.42 0.0M
2022-11-03 2,366.65 2,372.74 2,321.09 2,354.82 0.0M
2022-11-02 2,441.71 2,451.39 2,366.22 2,366.76 0.0M
2022-11-01 2,432.57 2,464.05 2,432.48 2,441.68 0.0M
2022-10-31 2,439.43 2,446.97 2,421.09 2,432.55 0.0M
2022-10-28 2,392.54 2,440.56 2,387.32 2,439.43 0.0M
2022-10-27 2,390.71 2,426.74 2,389.89 2,392.54 0.0M
2022-10-26 2,392.49 2,426.81 2,387.82 2,390.75 0.0M
2022-10-25 2,332.95 2,394.95 2,332.95 2,392.41 0.0M
2022-10-24 2,316.93 2,338.53 2,304.16 2,332.89 0.0M
2022-10-21 2,274.96 2,319.28 2,256.15 2,316.91 0.0M
2022-10-20 2,301.90 2,329.16 2,269.46 2,274.89 0.0M
2022-10-19 2,346.71 2,346.71 2,285.55 2,301.89 0.0M
2022-10-18 2,311.40 2,372.42 2,311.40 2,346.74 0.0M
2022-10-17 2,248.78 2,319.75 2,248.78 2,311.09 0.0M
2022-10-14 2,307.82 2,336.77 2,246.67 2,248.75 0.0M
2022-10-13 2,263.99 2,319.27 2,197.89 2,307.68 0.0M
2022-10-12 2,275.30 2,278.63 2,253.64 2,264.04 0.0M
2022-10-11 2,280.22 2,306.51 2,246.44 2,275.30 0.0M
2022-10-10 2,298.70 2,307.99 2,266.04 2,280.22 0.0M
2022-10-07 2,364.00 2,364.00 2,287.13 2,298.68 0.0M
2022-10-06 2,383.88 2,396.41 2,357.34 2,364.00 0.0M
2022-10-05 2,395.82 2,395.82 2,343.09 2,383.90 0.0M
2022-10-04 2,301.52 2,396.02 2,301.52 2,395.82 0.0M
2022-10-03 2,238.79 2,313.91 2,238.79 2,301.48 0.0M
2022-09-30 2,256.37 2,289.53 2,236.86 2,238.80 0.0M
2022-09-29 2,308.12 2,308.12 2,235.56 2,256.33 0.0M
2022-09-28 2,246.29 2,318.88 2,246.29 2,308.14 0.0M
2022-09-27 2,242.45 2,285.46 2,229.69 2,246.27 0.0M
2022-09-26 2,282.60 2,296.37 2,238.92 2,242.35 0.0M
2022-09-23 2,329.79 2,329.79 2,251.91 2,282.61 0.0M
2022-09-22 2,383.19 2,383.19 2,326.05 2,329.79 0.0M
2022-09-21 2,421.15 2,457.62 2,383.16 2,383.23 0.0M
2022-09-20 2,467.63 2,467.63 2,406.96 2,421.08 0.0M
2022-09-19 2,443.99 2,469.25 2,420.66 2,467.77 0.0M
2022-09-16 2,481.84 2,481.84 2,424.06 2,444.14 0.0M
2022-09-15 2,498.32 2,521.61 2,474.49 2,482.06 0.0M
2022-09-14 2,497.16 2,505.10 2,472.62 2,498.13 0.0M
2022-09-13 2,595.39 2,595.39 2,490.42 2,497.14 0.0M
2022-09-12 2,573.24 2,602.61 2,573.24 2,595.70 0.0M
2022-09-09 2,531.00 2,578.09 2,531.00 2,573.20 0.0M
2022-09-08 2,503.51 2,531.19 2,478.87 2,530.90 0.0M
2022-09-07 2,446.25 2,507.33 2,441.77 2,503.67 0.0M
2022-09-06 2,457.99 2,466.68 2,432.23 2,446.26 0.0M
2022-09-02 2,473.44 2,510.06 2,448.57 2,457.77 0.0M
2022-09-01 2,484.49 2,484.49 2,436.76 2,472.96 0.0M
2022-08-31 2,500.68 2,514.40 2,481.77 2,484.58 0.0M
2022-08-30 2,534.24 2,544.05 2,492.32 2,500.40 0.0M
2022-08-29 2,551.52 2,555.73 2,524.51 2,534.20 0.0M
2022-08-26 2,632.23 2,635.47 2,551.79 2,551.80 0.0M
2022-08-25 2,590.07 2,632.50 2,590.07 2,632.16 0.0M
2022-08-24 2,570.48 2,597.99 2,568.16 2,589.96 0.0M
2022-08-23 2,569.46 2,595.44 2,567.47 2,570.52 0.0M
2022-08-22 2,626.52 2,626.52 2,566.08 2,569.43 0.0M
2022-08-19 2,674.25 2,674.25 2,619.69 2,626.58 0.0M
2022-08-18 2,662.73 2,678.37 2,661.38 2,674.45 0.0M
2022-08-17 2,698.72 2,698.72 2,647.60 2,662.72 0.0M
2022-08-16 2,688.05 2,711.50 2,677.41 2,699.12 0.0M
2022-08-15 2,686.63 2,690.81 2,665.05 2,688.14 0.0M
2022-08-12 2,644.46 2,687.00 2,644.46 2,686.91 0.0M
2022-08-11 2,634.42 2,680.37 2,634.42 2,644.19 0.0M
2022-08-10 2,568.82 2,635.63 2,568.82 2,634.31 0.0M
2022-08-09 2,595.71 2,595.71 2,562.27 2,568.70 0.0M
2022-08-08 2,578.01 2,622.66 2,578.01 2,596.02 0.0M
2022-08-05 2,563.34 2,578.80 2,539.15 2,577.88 0.0M
2022-08-04 2,573.79 2,573.79 2,561.05 2,562.96 0.0M
2022-08-03 2,544.15 2,579.24 2,544.15 2,573.84 0.0M
2022-08-02 2,557.21 2,571.05 2,534.25 2,544.07 0.0M
2022-08-01 2,563.51 2,565.33 2,533.63 2,557.18 0.0M
2022-07-29 2,535.91 2,569.28 2,532.54 2,563.60 0.0M
2022-07-28 2,496.00 2,537.00 2,481.20 2,536.00 0.0M
2022-07-27 2,445.70 2,503.47 2,445.70 2,496.16 0.0M
2022-07-26 2,467.47 2,467.47 2,440.16 2,445.64 0.0M
2022-07-25 2,457.42 2,469.67 2,445.52 2,467.78 0.0M
2022-07-22 2,484.52 2,496.62 2,443.80 2,457.47 0.0M
2022-07-21 2,468.05 2,484.50 2,445.19 2,484.43 0.0M
2022-07-20 2,437.92 2,472.09 2,433.82 2,468.06 0.0M
2022-07-19 2,365.26 2,439.06 2,365.26 2,437.85 0.0M
2022-07-18 2,368.46 2,401.17 2,358.52 2,364.70 0.0M
2022-07-15 2,325.56 2,368.23 2,325.56 2,368.17 0.0M
2022-07-14 2,353.95 2,353.95 2,297.33 2,325.00 0.0M
2022-07-13 2,359.37 2,366.06 2,322.30 2,354.03 0.0M
2022-07-12 2,367.96 2,385.70 2,348.10 2,359.61 0.0M
2022-07-11 2,397.25 2,397.25 2,365.22 2,368.25 0.0M
2022-07-08 2,407.13 2,415.58 2,381.11 2,397.27 0.0M
2022-07-07 2,356.36 2,411.73 2,356.36 2,407.24 0.0M
2022-07-06 2,366.10 2,379.04 2,332.67 2,356.30 0.0M
2022-07-05 2,362.73 2,366.45 2,298.58 2,366.08 0.0M
2022-07-01 2,330.88 2,366.43 2,314.86 2,363.23 0.0M
2022-06-30 2,355.06 2,356.08 2,302.69 2,330.89 0.0M
2022-06-29 2,379.99 2,379.99 2,340.59 2,355.57 0.0M
2022-06-28 2,418.77 2,451.18 2,379.53 2,379.96 0.0M
2022-06-27 2,414.30 2,430.63 2,398.53 2,418.59 0.0M
2022-06-24 2,330.12 2,414.48 2,330.12 2,414.10 0.0M
2022-06-23 2,305.67 2,333.89 2,293.89 2,329.93 0.0M
2022-06-22 2,309.61 2,323.44 2,273.52 2,305.58 0.0M
2022-06-21 2,276.02 2,330.02 2,276.02 2,310.40 0.0M
2022-06-17 2,254.62 2,292.19 2,246.30 2,275.89 0.0M
2022-06-16 2,362.12 2,362.12 2,241.26 2,254.37 0.0M
2022-06-15 2,331.34 2,392.14 2,325.46 2,362.70 0.0M
2022-06-14 2,342.84 2,359.64 2,311.07 2,330.81 0.0M
2022-06-13 2,462.70 2,462.70 2,333.24 2,342.94 0.0M
2022-06-10 2,537.20 2,537.20 2,460.05 2,462.98 0.0M
2022-06-09 2,597.30 2,597.30 2,537.27 2,537.34 0.0M
2022-06-08 2,640.81 2,640.81 2,592.21 2,597.57 0.0M
2022-06-07 2,608.76 2,641.31 2,582.66 2,640.79 0.0M
2022-06-06 2,596.67 2,625.87 2,596.67 2,609.16 0.0M
2022-06-03 2,627.68 2,627.68 2,588.43 2,596.41 0.0M
2022-06-02 2,569.80 2,628.57 2,569.77 2,628.40 0.0M
2022-06-01 2,594.54 2,612.72 2,540.09 2,569.80 0.0M
2022-05-31 2,627.33 2,627.33 2,579.94 2,594.31 0.0M
2022-05-27 2,560.71 2,627.48 2,560.71 2,627.47 0.0M
2022-05-26 2,501.51 2,570.48 2,501.51 2,560.57 0.0M
2022-05-25 2,454.59 2,511.67 2,445.87 2,501.39 0.0M
2022-05-24 2,493.80 2,493.80 2,417.50 2,454.66 0.0M
2022-05-23 2,463.96 2,502.58 2,455.95 2,493.95 0.0M
2022-05-20 2,469.10 2,495.52 2,404.67 2,463.85 0.0M
2022-05-19 2,464.81 2,497.13 2,444.44 2,468.82 0.0M
2022-05-18 2,561.28 2,561.28 2,457.46 2,464.88 0.0M
2022-05-17 2,492.60 2,561.69 2,492.60 2,561.44 0.0M
2022-05-16 2,507.02 2,513.41 2,481.44 2,492.40 0.0M
2022-05-13 2,432.68 2,520.30 2,432.68 2,507.03 0.0M
2022-05-12 2,408.36 2,451.58 2,385.84 2,431.92 0.0M
2022-05-11 2,454.59 2,498.59 2,405.72 2,408.45 0.0M
2022-05-10 2,462.32 2,502.08 2,411.62 2,454.84 0.0M
2022-05-09 2,566.55 2,566.55 2,453.20 2,462.68 0.0M
2022-05-06 2,605.78 2,605.78 2,533.61 2,567.15 0.0M
2022-05-05 2,707.01 2,707.01 2,581.05 2,605.92 0.0M
2022-05-04 2,636.03 2,709.91 2,608.79 2,707.14 0.0M
2022-05-03 2,604.80 2,648.95 2,604.80 2,636.26 0.0M
2022-05-02 2,588.18 2,616.05 2,548.37 2,604.81 0.0M
2022-04-29 2,666.72 2,681.51 2,585.18 2,588.26 0.0M
2022-04-28 2,622.46 2,677.13 2,597.27 2,666.37 0.0M
2022-04-27 2,619.47 2,653.93 2,609.03 2,622.37 0.0M
2022-04-26 2,696.94 2,696.94 2,619.37 2,619.40 0.0M
2022-04-25 2,682.76 2,698.51 2,633.17 2,697.15 0.0M
2022-04-22 2,754.14 2,754.14 2,681.93 2,682.74 0.0M
2022-04-21 2,811.67 2,840.03 2,748.65 2,754.20 0.0M
2022-04-20 2,798.21 2,827.75 2,798.21 2,811.47 0.0M
2022-04-19 2,736.86 2,801.80 2,736.86 2,798.19 0.0M
2022-04-18 2,748.17 2,749.81 2,725.10 2,736.58 0.0M
2022-04-15 2,748.19 2,748.19 2,748.19 2,748.19 0.0M
2022-04-14 2,770.75 2,784.91 2,747.99 2,748.19 0.0M
2022-04-13 2,726.08 2,773.08 2,726.08 2,770.64 0.0M
2022-04-12 2,732.57 2,776.75 2,719.45 2,726.04 0.0M
2022-04-11 2,749.21 2,763.79 2,730.11 2,732.56 0.0M
2022-04-08 2,751.60 2,773.25 2,737.16 2,749.19 0.0M
2022-04-07 2,754.07 2,763.91 2,714.14 2,751.44 0.0M
2022-04-06 2,783.36 2,783.36 2,732.98 2,754.04 0.0M
2022-04-05 2,830.84 2,837.35 2,777.90 2,783.32 0.0M
2022-04-04 2,823.02 2,833.80 2,816.04 2,830.80 0.0M
2022-04-01 2,805.51 2,830.32 2,798.89 2,822.88 0.0M
2022-03-31 2,848.23 2,853.80 2,805.41 2,805.45 0.0M
2022-03-30 2,888.41 2,888.41 2,835.63 2,848.27 0.0M
2022-03-29 2,827.62 2,895.04 2,827.62 2,888.48 0.0M
2022-03-28 2,818.83 2,827.13 2,790.07 2,827.07 0.0M
2022-03-25 2,807.31 2,819.12 2,793.67 2,818.81 0.0M
2022-03-24 2,775.42 2,807.37 2,775.42 2,807.27 0.0M
2022-03-23 2,816.17 2,816.17 2,774.50 2,775.24 0.0M
2022-03-22 2,789.44 2,823.46 2,789.44 2,816.46 0.0M
2022-03-21 2,797.88 2,813.42 2,771.03 2,789.39 0.0M
2022-03-18 2,768.24 2,800.51 2,756.31 2,797.99 0.0M
2022-03-17 2,725.90 2,768.53 2,711.31 2,768.24 0.0M
2022-03-16 2,655.27 2,726.21 2,655.27 2,725.94 0.0M
2022-03-15 2,612.54 2,656.46 2,612.54 2,654.61 0.0M
2022-03-14 2,645.48 2,661.69 2,602.00 2,612.52 0.0M
2022-03-11 2,682.07 2,701.87 2,644.71 2,645.61 0.0M
2022-03-10 2,686.03 2,686.20 2,648.08 2,682.00 0.0M
2022-03-09 2,615.87 2,699.65 2,615.87 2,686.19 0.0M
2022-03-08 2,612.68 2,672.60 2,600.26 2,615.41 0.0M
2022-03-07 2,709.07 2,709.07 2,612.44 2,612.66 0.0M
2022-03-04 2,749.00 2,749.00 2,682.67 2,709.04 0.0M
2022-03-03 2,776.06 2,787.75 2,733.23 2,749.24 0.0M
2022-03-02 2,712.35 2,785.54 2,712.35 2,775.97 0.0M
2022-03-01 2,764.32 2,768.12 2,696.69 2,712.21 0.0M
2022-02-28 2,763.55 2,777.61 2,729.27 2,764.51 0.0M
2022-02-25 2,689.74 2,763.79 2,687.34 2,763.63 0.0M
2022-02-24 2,644.57 2,694.48 2,572.24 2,689.67 0.0M
2022-02-23 2,693.28 2,720.02 2,642.37 2,644.64 0.0M
2022-02-22 2,733.16 2,740.19 2,677.13 2,693.19 0.0M
2022-02-18 2,752.40 2,770.76 2,723.64 2,733.20 0.0M
2022-02-17 2,816.32 2,816.32 2,748.96 2,752.35 0.0M
2022-02-16 2,808.95 2,824.20 2,793.09 2,816.45 0.0M
2022-02-15 2,746.57 2,812.22 2,746.57 2,809.06 0.0M
2022-02-14 2,767.27 2,781.69 2,731.89 2,746.25 0.0M
2022-02-11 2,803.24 2,828.69 2,752.14 2,767.30 0.0M
2022-02-10 2,848.26 2,871.18 2,789.29 2,803.08 0.0M
2022-02-09 2,787.08 2,848.44 2,787.08 2,848.36 0.0M
2022-02-08 2,747.38 2,790.81 2,745.01 2,786.97 0.0M
2022-02-07 2,743.29 2,769.14 2,741.82 2,747.38 0.0M
2022-02-04 2,730.66 2,764.37 2,706.77 2,743.23 0.0M
2022-02-03 2,780.50 2,780.50 2,728.01 2,730.79 0.0M
2022-02-02 2,784.35 2,786.59 2,757.63 2,781.00 0.0M
2022-02-01 2,752.80 2,786.71 2,730.85 2,784.12 0.0M
2022-01-31 2,683.66 2,752.92 2,674.07 2,752.72 0.0M
2022-01-28 2,633.60 2,684.10 2,601.20 2,683.88 0.0M
2022-01-27 2,670.26 2,721.32 2,623.51 2,633.65 0.0M
2022-01-26 2,694.26 2,750.74 2,648.38 2,670.07 0.0M
2022-01-25 2,731.88 2,731.88 2,645.98 2,693.54 0.0M
2022-01-24 2,696.43 2,738.14 2,603.00 2,732.90 0.0M
2022-01-21 2,746.62 2,756.15 2,693.00 2,696.46 0.0M
2022-01-20 2,788.21 2,839.78 2,743.94 2,746.90 0.0M
2022-01-19 2,823.73 2,843.35 2,787.36 2,788.22 0.0M
2022-01-18 2,887.06 2,887.06 2,819.14 2,823.44 0.0M
2022-01-14 2,893.85 2,893.85 2,846.76 2,888.03 0.0M
2022-01-13 2,917.84 2,936.75 2,888.42 2,894.03 0.0M
2022-01-12 2,923.97 2,948.59 2,904.65 2,917.73 0.0M
2022-01-11 2,891.92 2,924.26 2,876.21 2,923.89 0.0M
2022-01-10 2,902.89 2,902.89 2,843.16 2,892.04 0.0M
2022-01-07 2,918.30 2,936.19 2,898.08 2,903.23 0.0M
2022-01-06 2,907.37 2,938.76 2,889.02 2,918.36 0.0M
2022-01-05 2,982.38 2,992.51 2,907.14 2,907.44 0.0M
2022-01-04 2,971.07 2,993.67 2,967.56 2,982.21 0.0M
2022-01-03 2,962.47 2,983.00 2,950.52 2,970.92 0.0M