NASDAQ US Small Cap (NQUSS)

NQUSS
🏛️ Vereinigte Staaten →
3,139.50
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
2025-09-26 3,107.30 3,140.30 3,107.30 3,139.50 0.0M
2025-09-25 3,135.50 3,135.50 3,092.30 3,106.70 0.0M
2025-09-24 3,155.90 3,168.10 3,138.70 3,139.40 0.0M
2025-09-23 3,163.60 3,197.40 3,153.80 3,155.30 0.0M
2025-09-22 3,150.10 3,168.30 3,131.10 3,167.10 0.0M
2025-09-19 3,171.90 3,179.10 3,145.20 3,150.10 0.0M
2025-09-18 3,103.36 3,175.33 3,103.36 3,171.93 0.0M
2025-09-17 3,097.73 3,162.49 3,086.94 3,102.02 0.0M
2025-09-16 3,099.38 3,101.45 3,078.25 3,097.30 0.0M
2025-09-15 3,092.33 3,109.62 3,092.33 3,099.33 0.0M
2025-09-12 3,127.30 3,127.30 3,091.64 3,092.15 0.0M
2025-09-11 3,069.93 3,128.80 3,069.93 3,127.75 0.0M
2025-09-10 3,080.52 3,092.44 3,058.25 3,069.56 0.0M
2025-09-09 3,098.35 3,098.35 3,065.74 3,080.02 0.0M
2025-09-08 3,097.09 3,100.91 3,077.87 3,098.30 0.0M
2025-09-05 3,079.57 3,114.95 3,063.19 3,094.72 0.0M
2025-09-04 3,043.79 3,078.07 3,039.98 3,077.81 0.0M
2025-09-03 3,049.38 3,065.20 3,031.51 3,043.33 0.0M
2025-09-02 3,066.26 3,066.26 3,020.78 3,049.29 0.0M
2025-09-01 3,067.46 3,067.46 3,067.46 3,067.46 0.0M
2025-08-29 3,080.73 3,086.05 3,058.42 3,067.46 0.0M
2025-08-28 3,077.45 3,090.05 3,068.42 3,080.11 0.0M
2025-08-27 3,055.39 3,079.15 3,049.53 3,076.29 0.0M
2025-08-26 3,038.38 3,060.89 3,038.38 3,055.74 0.0M
2025-08-25 3,066.36 3,066.36 3,037.77 3,038.08 0.0M
2025-08-22 2,957.47 3,071.84 2,957.47 3,066.53 0.0M
2025-08-21 2,952.48 2,960.30 2,930.84 2,956.67 0.0M
2025-08-20 2,963.85 2,963.85 2,931.72 2,953.09 0.0M
2025-08-19 2,981.00 2,991.67 2,958.68 2,964.11 0.0M
2025-08-18 2,972.32 2,986.46 2,971.02 2,980.86 0.0M
2025-08-15 2,989.66 2,997.33 2,966.58 2,972.28 0.0M
2025-08-14 3,022.85 3,022.85 2,965.49 2,989.15 0.0M
2025-08-13 2,959.77 3,025.27 2,959.77 3,024.24 0.0M
2025-08-12 2,874.91 2,958.91 2,874.91 2,958.50 0.0M
2025-08-11 2,878.38 2,893.50 2,870.26 2,873.99 0.0M
2025-08-08 2,875.73 2,891.38 2,873.56 2,877.68 0.0M
2025-08-07 2,885.71 2,912.62 2,860.53 2,874.72 0.0M
2025-08-06 2,892.63 2,892.63 2,870.22 2,883.07 0.0M
2025-08-05 2,879.35 2,897.23 2,861.67 2,891.90 0.0M
2025-08-04 2,824.93 2,879.24 2,824.93 2,879.01 0.0M
2025-08-01 2,873.11 2,873.11 2,792.08 2,824.11 0.0M
2025-07-31 2,902.62 2,907.33 2,871.24 2,876.21 0.0M
2025-07-30 2,921.12 2,945.05 2,887.65 2,903.24 0.0M
2025-07-29 2,942.81 2,960.30 2,915.08 2,920.48 0.0M
2025-07-28 2,950.07 2,960.00 2,938.23 2,942.01 0.0M
2025-07-25 2,936.78 2,951.01 2,926.43 2,949.57 0.0M
2025-07-24 2,975.05 2,975.05 2,936.03 2,936.52 0.0M
2025-07-23 2,937.77 2,975.97 2,937.77 2,975.71 0.0M
2025-07-22 2,906.43 2,943.85 2,903.80 2,936.73 0.0M
2025-07-21 2,917.44 2,940.58 2,905.29 2,906.61 0.0M
2025-07-18 2,930.15 2,949.62 2,912.70 2,916.91 0.0M
2025-07-17 2,892.41 2,934.69 2,892.41 2,928.76 0.0M
2025-07-16 2,866.11 2,896.03 2,844.66 2,892.35 0.0M
2025-07-15 2,920.62 2,931.42 2,865.42 2,865.45 0.0M
2025-07-14 2,901.71 2,920.49 2,894.77 2,919.99 0.0M
2025-07-11 2,936.43 2,936.43 2,900.56 2,902.26 0.0M
2025-07-10 2,920.44 2,952.86 2,914.29 2,937.22 0.0M
2025-07-09 2,896.53 2,920.63 2,893.21 2,920.17 0.0M
2025-07-08 2,875.94 2,908.53 2,875.94 2,895.07 0.0M
2025-07-07 2,918.92 2,918.92 2,862.73 2,875.05 0.0M
2025-07-04 2,919.53 2,919.53 2,919.53 2,919.53 0.0M
2025-07-03 2,895.17 2,919.69 2,895.17 2,919.53 0.0M
2025-07-02 2,856.04 2,895.17 2,852.95 2,894.57 0.0M
2025-07-01 2,824.05 2,885.46 2,807.83 2,856.05 0.0M
2025-06-30 2,823.42 2,834.93 2,820.83 2,824.53 0.0M
2025-06-27 2,823.79 2,841.60 2,803.14 2,822.56 0.0M
2025-06-26 2,778.84 2,823.64 2,778.84 2,823.17 0.0M
2025-06-25 2,808.70 2,810.81 2,778.02 2,778.30 0.0M
2025-06-24 2,771.04 2,812.90 2,771.04 2,808.15 0.0M
2025-06-23 2,738.55 2,771.15 2,712.83 2,770.08 0.0M
2025-06-20 2,744.60 2,763.04 2,732.46 2,739.00 0.0M
2025-06-19 2,743.63 2,743.63 2,743.63 2,743.63 0.0M
2025-06-18 2,731.12 2,763.90 2,729.14 2,743.63 0.0M
2025-06-17 2,759.76 2,759.76 2,730.62 2,731.07 0.0M
2025-06-16 2,729.51 2,775.58 2,729.51 2,761.50 0.0M
2025-06-13 2,780.56 2,780.56 2,721.60 2,728.33 0.0M
2025-06-12 2,791.52 2,791.52 2,768.13 2,783.01 0.0M
2025-06-11 2,804.60 2,821.18 2,789.58 2,792.00 0.0M
2025-06-10 2,789.00 2,814.27 2,789.00 2,804.14 0.0M
2025-06-09 2,771.61 2,801.26 2,771.61 2,788.14 0.0M
2025-06-06 2,726.90 2,771.00 2,726.90 2,770.41 0.0M
2025-06-05 2,726.79 2,743.22 2,712.38 2,726.07 0.0M
2025-06-04 2,731.49 2,740.10 2,723.96 2,726.51 0.0M
2025-06-03 2,689.43 2,736.79 2,685.37 2,731.26 0.0M
2025-06-02 2,690.78 2,690.78 2,655.98 2,688.73 0.0M
2025-05-30 2,702.94 2,702.94 2,671.34 2,690.72 0.0M
2025-05-29 2,694.79 2,711.94 2,684.75 2,703.56 0.0M
2025-05-28 2,723.70 2,727.16 2,691.85 2,693.59 0.0M
2025-05-27 2,658.95 2,723.84 2,658.95 2,723.63 0.0M
2025-05-26 2,658.32 2,658.32 2,658.32 2,658.32 0.0M
2025-05-23 2,666.56 2,666.56 2,623.99 2,658.32 0.0M
2025-05-22 2,664.47 2,681.74 2,649.78 2,667.30 0.0M
2025-05-21 2,743.18 2,743.18 2,660.45 2,664.72 0.0M
2025-05-20 2,745.75 2,753.33 2,735.41 2,744.21 0.0M
2025-05-19 2,757.63 2,757.63 2,717.82 2,746.10 0.0M
2025-05-17 2,733.93 2,759.05 2,759.05 2,759.05 0.0M
2025-05-16 2,733.93 2,761.31 2,733.93 2,759.05 0.0M
2025-05-15 2,721.53 2,734.35 2,702.28 2,734.17 0.0M
2025-05-14 2,743.00 2,743.00 2,720.07 2,721.99 0.0M
2025-05-13 2,729.38 2,753.54 2,729.38 2,743.16 0.0M
2025-05-12 2,641.17 2,744.75 2,641.17 2,728.88 0.0M
2025-05-09 2,637.46 2,654.88 2,629.46 2,636.98 0.0M
2025-05-08 2,585.99 2,655.78 2,585.99 2,637.24 0.0M
2025-05-07 2,577.21 2,598.39 2,570.89 2,585.37 0.0M
2025-05-06 2,602.15 2,602.15 2,567.57 2,577.06 0.0M
2025-05-05 2,623.05 2,623.24 2,597.42 2,602.45 0.0M
2025-05-02 2,566.03 2,629.61 2,566.03 2,623.26 0.0M
2025-05-01 2,550.73 2,585.68 2,548.04 2,565.48 0.0M
2025-04-30 2,567.62 2,567.62 2,500.81 2,550.59 0.0M
2025-04-29 2,555.82 2,575.74 2,534.37 2,568.20 0.0M
2025-04-28 2,545.50 2,567.79 2,526.96 2,556.52 0.0M
2025-04-25 2,547.01 2,547.01 2,517.50 2,545.28 0.0M
2025-04-24 2,496.23 2,548.75 2,496.23 2,547.70 0.0M
2025-04-23 2,462.60 2,562.85 2,462.60 2,496.06 0.0M
2025-04-22 2,398.03 2,464.81 2,398.03 2,461.09 0.0M
2025-04-21 2,448.40 2,448.40 2,376.16 2,397.28 0.0M
2025-04-17 2,425.71 2,458.94 2,425.71 2,449.43 0.0M
2025-04-16 2,448.74 2,450.48 2,399.19 2,425.69 0.0M
2025-04-15 2,450.24 2,475.09 2,440.28 2,449.44 0.0M
2025-04-14 2,423.16 2,465.49 2,409.27 2,450.20 0.0M
2025-04-11 2,387.81 2,422.52 2,345.71 2,421.99 0.0M
2025-04-10 2,493.36 2,493.36 2,331.71 2,387.76 0.0M
2025-04-09 2,289.60 2,512.34 2,256.68 2,494.73 0.0M
2025-04-08 2,363.91 2,433.86 2,263.35 2,290.95 0.0M
2025-04-07 2,387.21 2,463.25 2,262.83 2,359.48 0.0M
2025-04-04 2,496.33 2,496.33 2,331.09 2,389.21 0.0M
2025-04-03 2,672.95 2,672.95 2,499.31 2,499.56 0.0M
2025-04-02 2,634.04 2,683.53 2,602.16 2,678.82 0.0M
2025-04-01 2,634.20 2,654.51 2,602.31 2,636.81 0.0M
2025-03-31 2,640.79 2,647.85 2,586.66 2,634.50 0.0M
2025-03-28 2,698.58 2,698.58 2,629.09 2,642.97 0.0M
2025-03-27 2,707.85 2,716.18 2,688.08 2,699.03 0.0M
2025-03-26 2,729.69 2,741.34 2,698.79 2,708.26 0.0M
2025-03-25 2,748.22 2,751.53 2,721.96 2,729.58 0.0M
2025-03-24 2,683.91 2,749.50 2,683.91 2,748.15 0.0M
2025-03-21 2,694.17 2,694.17 2,658.93 2,681.93 0.0M
2025-03-20 2,711.84 2,724.21 2,686.37 2,695.25 0.0M
2025-03-19 2,670.73 2,727.66 2,670.73 2,712.53 0.0M
2025-03-18 2,696.83 2,696.83 2,662.46 2,670.61 0.0M
2025-03-17 2,665.14 2,707.44 2,661.88 2,697.50 0.0M
2025-03-14 2,596.39 2,665.72 2,596.39 2,665.28 0.0M
2025-03-13 2,645.03 2,646.95 2,583.53 2,595.50 0.0M
2025-03-12 2,639.23 2,675.64 2,623.32 2,645.00 0.0M
2025-03-11 2,636.93 2,662.64 2,606.98 2,637.21 0.0M
2025-03-10 2,717.40 2,717.40 2,616.90 2,636.88 0.0M
2025-03-07 2,706.50 2,729.51 2,660.58 2,719.05 0.0M
2025-03-06 2,755.19 2,755.19 2,692.19 2,706.55 0.0M
2025-03-05 2,726.45 2,759.09 2,708.86 2,756.75 0.0M
2025-03-04 2,758.49 2,769.98 2,683.60 2,726.23 0.0M
2025-03-03 2,837.39 2,854.30 2,746.74 2,760.07 0.0M
2025-02-28 2,810.16 2,837.69 2,788.22 2,837.46 0.0M
2025-02-27 2,852.60 2,860.28 2,810.03 2,810.45 0.0M
2025-02-26 2,846.94 2,885.32 2,843.15 2,851.88 0.0M
2025-02-25 2,860.31 2,866.36 2,824.22 2,846.58 0.0M
2025-02-24 2,884.40 2,892.04 2,844.86 2,860.76 0.0M
2025-02-21 2,970.17 2,995.44 2,880.84 2,883.88 0.0M
2025-02-20 3,000.82 3,000.82 2,952.03 2,969.68 0.0M
2025-02-19 3,017.37 3,017.37 2,994.83 3,001.28 0.0M
2025-02-18 3,000.52 3,022.22 3,000.41 3,018.17 0.0M
2025-02-14 3,002.99 3,022.12 2,996.05 3,000.28 0.0M
2025-02-13 2,965.09 3,003.84 2,965.09 3,003.56 0.0M
2025-02-12 2,982.90 2,982.90 2,941.53 2,964.62 0.0M
2025-02-11 3,003.12 3,003.12 2,979.33 2,985.07 0.0M
2025-02-10 2,995.90 3,013.49 2,995.90 3,003.57 0.0M
2025-02-07 3,027.95 3,034.59 2,992.34 2,995.35 0.0M
2025-02-06 3,035.27 3,049.96 3,011.96 3,027.56 0.0M
2025-02-05 3,004.01 3,035.20 3,004.01 3,035.20 0.0M
2025-02-04 2,963.79 3,005.38 2,962.35 3,003.87 0.0M
2025-02-03 2,999.61 2,999.61 2,923.63 2,963.76 0.0M
2025-01-31 3,029.53 3,048.27 2,991.64 3,002.64 0.0M
2025-01-30 2,996.33 3,045.47 2,996.33 3,029.41 0.0M
2025-01-29 3,003.34 3,016.66 2,976.36 2,994.99 0.0M
2025-01-28 2,993.09 3,010.41 2,985.66 3,003.96 0.0M
2025-01-27 3,022.85 3,025.19 2,978.33 2,992.70 0.0M
2025-01-24 3,031.20 3,043.84 3,018.24 3,024.51 0.0M
2025-01-23 3,017.74 3,031.52 2,999.26 3,031.43 0.0M
2025-01-22 3,037.35 3,038.24 3,018.25 3,019.64 0.0M
2025-01-21 2,980.56 3,038.10 2,980.56 3,037.13 0.0M
2025-01-20 2,979.25 2,979.25 2,979.25 2,979.25 0.0M
2025-01-17 2,965.89 2,994.18 2,965.89 2,979.25 0.0M
2025-01-16 2,956.48 2,973.09 2,944.07 2,965.39 0.0M
2025-01-15 2,897.63 2,972.22 2,897.63 2,956.29 0.0M
2025-01-14 2,866.50 2,900.63 2,866.50 2,896.61 0.0M
2025-01-13 2,859.61 2,864.76 2,821.55 2,864.50 0.0M
2025-01-10 2,923.05 2,923.05 2,843.95 2,860.20 0.0M
2025-01-08 2,941.94 2,941.94 2,890.82 2,924.22 0.0M
2025-01-07 2,971.96 2,995.79 2,926.66 2,943.63 0.0M
2025-01-06 2,972.29 3,005.59 2,969.62 2,971.90 0.0M
2025-01-03 2,923.84 2,972.34 2,923.84 2,971.97 0.0M
2025-01-02 2,922.80 2,961.46 2,907.50 2,923.58 0.0M