Russell 1000 Growth Total Return (RLGTRI)

RLGTRI
🏛️ Vereinigte Staaten →
4,847.15
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 4,827.32 4,849.56 4,807.32 4,847.15 0.0M
2025-09-25 4,854.47 4,854.47 4,788.89 4,827.32 0.0M
2025-09-24 4,877.51 4,894.06 4,833.13 4,854.43 0.0M
2025-09-23 4,930.86 4,933.37 4,868.39 4,877.46 0.0M
2025-09-22 4,888.58 4,934.05 4,881.16 4,930.84 0.0M
2025-09-19 4,841.59 4,892.02 4,841.59 4,888.04 0.0M
2025-09-18 4,812.82 4,863.76 4,812.82 4,841.55 0.0M
2025-09-17 4,833.05 4,834.45 4,769.99 4,812.82 0.0M
2025-09-16 4,840.67 4,850.33 4,828.59 4,833.04 0.0M
2025-09-15 4,796.26 4,841.47 4,796.26 4,840.59 0.0M
2025-09-12 4,779.71 4,806.32 4,775.12 4,796.04 0.0M
2025-09-11 4,755.35 4,786.50 4,755.35 4,779.57 0.0M
2025-09-10 4,722.26 4,779.78 4,722.26 4,755.29 0.0M
2025-09-09 4,707.29 4,724.85 4,692.05 4,722.26 0.0M
2025-09-08 4,680.30 4,725.39 4,680.30 4,707.26 0.0M
2025-09-05 4,690.63 4,727.28 4,644.50 4,680.09 0.0M
2025-09-04 4,648.48 4,690.70 4,642.85 4,690.46 0.0M
2025-09-03 4,604.24 4,660.49 4,604.24 4,648.18 0.0M
2025-09-02 4,641.91 4,641.91 4,552.21 4,604.23 0.0M
2025-08-29 4,697.80 4,697.80 4,627.85 4,641.70 0.0M
2025-08-28 4,668.59 4,705.51 4,658.43 4,697.76 0.0M
2025-08-27 4,658.86 4,675.46 4,644.69 4,668.58 0.0M
2025-08-26 4,630.32 4,660.55 4,620.02 4,658.86 0.0M
2025-08-25 4,639.69 4,657.91 4,622.97 4,630.32 0.0M
2025-08-22 4,569.57 4,655.90 4,565.45 4,639.66 0.0M
2025-08-21 4,587.90 4,594.24 4,552.58 4,569.42 0.0M
2025-08-20 4,613.46 4,613.46 4,527.89 4,586.94 0.0M
2025-08-19 4,680.50 4,680.50 4,604.67 4,613.46 0.0M
2025-08-18 4,678.96 4,684.95 4,663.73 4,680.49 0.0M
2025-08-15 4,692.52 4,698.00 4,666.41 4,678.88 0.0M
2025-08-14 4,686.85 4,706.78 4,673.34 4,692.20 0.0M
2025-08-13 4,691.70 4,718.70 4,672.73 4,686.77 0.0M
2025-08-12 4,636.28 4,692.13 4,634.28 4,691.70 0.0M
2025-08-11 4,647.69 4,670.40 4,627.90 4,636.13 0.0M
2025-08-08 4,607.31 4,652.24 4,607.31 4,647.09 0.0M
2025-08-07 4,613.14 4,649.86 4,572.87 4,607.29 0.0M
2025-08-06 4,553.06 4,616.37 4,553.06 4,613.13 0.0M
2025-08-05 4,589.68 4,602.48 4,547.32 4,553.06 0.0M
2025-08-04 4,501.65 4,590.02 4,501.65 4,589.66 0.0M
2025-08-01 4,590.51 4,590.51 4,481.89 4,501.48 0.0M
2025-07-31 4,586.40 4,659.39 4,581.71 4,590.38 0.0M
2025-07-30 4,575.15 4,602.77 4,558.76 4,586.29 0.0M
2025-07-29 4,600.13 4,626.22 4,572.16 4,575.15 0.0M
2025-07-28 4,581.50 4,603.34 4,581.50 4,600.09 0.0M
2025-07-25 4,559.48 4,592.77 4,559.48 4,581.50 0.0M
2025-07-24 4,544.81 4,571.22 4,544.81 4,559.48 0.0M
2025-07-23 4,508.16 4,546.27 4,508.16 4,544.81 0.0M
2025-07-22 4,535.03 4,538.42 4,482.61 4,508.16 0.0M
2025-07-21 4,525.03 4,556.53 4,525.03 4,535.03 0.0M
2025-07-18 4,523.54 4,535.76 4,511.98 4,524.99 0.0M
2025-07-17 4,495.24 4,531.01 4,495.24 4,523.48 0.0M
2025-07-16 4,480.06 4,498.72 4,448.03 4,495.24 0.0M
2025-07-15 4,469.04 4,509.33 4,469.04 4,480.06 0.0M
2025-07-14 4,455.93 4,475.66 4,436.43 4,468.60 0.0M
2025-07-11 4,467.55 4,468.52 4,440.91 4,455.93 0.0M
2025-07-10 4,469.03 4,478.06 4,441.30 4,467.55 0.0M
2025-07-09 4,426.09 4,473.81 4,426.09 4,468.83 0.0M
2025-07-08 4,430.37 4,440.21 4,417.34 4,426.00 0.0M
2025-07-07 4,462.93 4,462.93 4,408.45 4,430.37 0.0M
2025-07-03 4,412.84 4,467.03 4,412.84 4,462.87 0.0M
2025-07-02 4,376.95 4,413.47 4,372.45 4,412.75 0.0M
2025-07-01 4,423.40 4,423.40 4,359.92 4,376.95 0.0M
2025-06-30 4,412.42 4,433.68 4,398.76 4,423.39 0.0M
2025-06-27 4,367.06 4,402.52 4,357.14 4,393.49 0.0M
2025-06-26 4,326.77 4,372.23 4,326.77 4,367.06 0.0M
2025-06-25 4,311.97 4,343.12 4,311.97 4,326.77 0.0M
2025-06-24 4,251.36 4,318.89 4,251.36 4,311.97 0.0M
2025-06-23 4,205.78 4,254.04 4,186.43 4,251.35 0.0M
2025-06-20 4,229.44 4,256.82 4,193.87 4,205.78 0.0M
2025-06-18 4,235.47 4,261.20 4,219.61 4,229.05 0.0M
2025-06-17 4,271.76 4,271.76 4,228.74 4,235.37 0.0M
2025-06-16 4,221.21 4,283.43 4,221.21 4,271.72 0.0M
2025-06-13 4,275.08 4,275.08 4,209.50 4,220.67 0.0M
2025-06-12 4,256.57 4,281.02 4,249.38 4,274.69 0.0M
2025-06-11 4,272.24 4,294.14 4,243.09 4,256.54 0.0M
2025-06-10 4,246.46 4,274.89 4,232.74 4,272.19 0.0M
2025-06-09 4,242.34 4,255.91 4,236.06 4,246.45 0.0M
2025-06-06 4,198.11 4,256.55 4,198.11 4,242.00 0.0M
2025-06-05 4,227.44 4,259.31 4,182.34 4,197.75 0.0M
2025-06-04 4,211.39 4,234.18 4,208.93 4,227.04 0.0M
2025-06-03 4,183.51 4,222.98 4,179.92 4,211.37 0.0M
2025-06-02 4,158.39 4,183.98 4,127.03 4,183.50 0.0M
2025-05-30 4,159.34 4,167.56 4,099.64 4,158.27 0.0M
2025-05-29 4,145.67 4,201.80 4,139.26 4,159.24 0.0M
2025-05-28 4,162.97 4,183.06 4,141.72 4,145.66 0.0M
2025-05-27 4,064.23 4,165.66 4,064.23 4,162.95 0.0M
2025-05-23 4,106.18 4,106.18 4,041.09 4,064.22 0.0M
2025-05-22 4,094.94 4,135.33 4,088.23 4,106.16 0.0M
2025-05-21 4,156.94 4,172.95 4,080.29 4,094.88 0.0M
2025-05-20 4,178.76 4,178.76 4,130.41 4,156.93 0.0M
2025-05-19 4,177.39 4,181.69 4,121.98 4,178.76 0.0M
2025-05-16 4,154.27 4,177.34 4,140.18 4,177.34 0.0M
2025-05-15 4,158.44 4,172.41 4,122.50 4,153.74 0.0M
2025-05-14 4,128.41 4,165.51 4,128.41 4,157.52 0.0M
2025-05-13 4,066.25 4,141.13 4,066.25 4,128.39 0.0M
2025-05-12 3,901.19 4,066.54 3,901.19 4,066.10 0.0M
2025-05-09 3,903.91 3,932.51 3,886.42 3,900.62 0.0M
2025-05-08 3,874.94 3,941.96 3,874.94 3,903.90 0.0M
2025-05-07 3,862.40 3,892.08 3,824.94 3,874.94 0.0M
2025-05-06 3,898.18 3,898.18 3,844.01 3,862.39 0.0M
2025-05-05 3,912.01 3,923.94 3,896.60 3,898.16 0.0M
2025-05-02 3,820.26 3,939.51 3,820.26 3,924.46 0.0M
2025-05-01 3,820.26 3,913.91 3,820.26 3,866.84 0.0M
2025-04-30 3,816.21 3,828.08 3,712.54 3,820.25 0.0M
2025-04-29 3,797.27 3,823.53 3,743.34 3,816.14 0.0M
2025-04-28 3,797.27 3,812.54 3,743.34 3,792.13 0.0M
2025-04-25 3,740.46 3,801.32 3,735.13 3,797.17 0.0M
2025-04-24 3,637.47 3,742.55 3,637.47 3,740.43 0.0M
2025-04-23 3,552.55 3,707.64 3,552.55 3,637.47 0.0M
2025-04-22 3,458.26 3,574.67 3,458.26 3,552.52 0.0M
2025-04-21 3,570.90 3,585.98 3,416.13 3,458.26 0.0M
2025-04-17 3,552.99 3,585.98 3,534.77 3,556.05 0.0M
2025-04-16 3,664.04 3,664.04 3,503.17 3,552.94 0.0M
2025-04-15 3,664.71 3,697.29 3,650.56 3,664.04 0.0M
2025-04-14 3,646.31 3,732.82 3,631.31 3,664.53 0.0M
2025-04-11 3,575.48 3,654.04 3,544.03 3,646.31 0.0M
2025-04-10 3,725.47 3,725.47 3,462.87 3,575.36 0.0M
2025-04-09 3,331.88 3,739.97 3,331.88 3,725.26 0.0M
2025-04-08 3,392.84 3,555.56 3,283.31 3,331.79 0.0M
2025-04-07 3,389.67 3,531.03 3,210.20 3,392.84 0.0M
2025-04-04 3,602.38 3,602.38 3,388.06 3,389.67 0.0M
2025-04-03 3,818.93 3,818.93 3,598.12 3,602.32 0.0M
2025-04-02 3,786.17 3,843.61 3,730.43 3,818.91 0.0M
2025-04-01 3,753.78 3,796.70 3,722.43 3,786.17 0.0M
2025-03-31 3,750.50 3,761.47 3,650.27 3,753.77 0.0M
2025-03-28 3,850.14 3,850.14 3,741.48 3,750.45 0.0M
2025-03-27 3,869.78 3,887.10 3,835.31 3,850.14 0.0M
2025-03-26 3,954.51 3,954.51 3,856.62 3,869.77 0.0M
2025-03-25 3,936.99 3,957.68 3,933.55 3,954.51 0.0M
2025-03-21 3,802.25 3,852.99 3,782.56 3,849.25 0.0M
2025-03-20 3,828.08 3,876.12 3,804.32 3,828.81 0.0M
2025-03-19 3,795.72 3,872.69 3,787.61 3,837.00 0.0M
2025-03-18 3,839.34 3,839.34 3,763.61 3,780.22 0.0M
2025-03-17 3,832.13 3,872.20 3,814.27 3,846.85 0.0M
2025-03-14 3,766.08 3,841.56 3,766.08 3,837.75 0.0M
2025-03-13 3,819.66 3,819.66 3,728.68 3,741.20 0.0M
2025-03-12 3,828.32 3,855.04 3,776.19 3,823.66 0.0M
2025-03-11 3,773.46 3,827.38 3,734.41 3,773.88 0.0M
2025-03-06 3,977.36 4,004.13 3,900.18 3,919.90 0.0M
2025-03-05 3,977.76 4,042.21 3,943.65 4,030.35 0.0M
2025-03-04 3,971.58 4,037.66 3,906.64 3,973.24 0.0M
2025-03-03 4,106.58 4,126.57 3,968.08 3,997.60 0.0M
2025-02-28 4,019.77 4,102.45 3,993.82 4,099.08 0.0M
2025-02-27 4,149.48 4,172.86 4,025.73 4,027.80 0.0M
2025-02-26 4,127.69 4,181.28 4,113.19 4,136.40 0.0M
2025-02-25 4,159.22 4,159.22 4,080.49 4,119.80 0.0M
2025-02-24 4,218.89 4,235.11 4,157.57 4,163.64 0.0M
2025-02-21 4,304.49 4,309.49 4,202.69 4,206.85 0.0M
2025-02-20 4,322.18 4,322.18 4,269.13 4,302.77 0.0M
2025-02-19 4,317.58 4,333.12 4,297.65 4,325.68 0.0M
2025-02-18 4,330.81 4,343.24 4,297.62 4,325.86 0.0M
2025-02-14 4,321.60 4,330.48 4,309.96 4,326.33 0.0M
2025-02-13 4,275.73 4,322.46 4,265.66 4,321.22 0.0M
2025-02-12 4,236.17 4,273.80 4,219.86 4,267.09 0.0M
2025-02-11 4,261.61 4,285.54 4,253.77 4,271.13 0.0M
2025-02-10 4,257.47 4,293.34 4,257.47 4,282.55 0.0M
2025-02-07 4,289.52 4,309.59 4,233.92 4,240.14 0.0M
2025-02-06 4,277.25 4,291.39 4,261.75 4,290.99 0.0M
2025-02-05 4,223.95 4,266.53 4,223.26 4,265.60 0.0M
2025-02-04 4,209.55 4,260.10 4,209.55 4,257.41 0.0M
2025-02-03 4,183.64 4,232.48 4,152.29 4,207.65 0.0M
2025-01-31 4,294.50 4,326.15 4,242.84 4,251.83 0.0M
2025-01-30 4,258.32 4,285.42 4,220.43 4,265.59 0.0M
2025-01-29 4,286.99 4,286.99 4,223.05 4,256.16 0.0M
2025-01-28 4,210.27 4,291.97 4,185.02 4,284.53 0.0M
2025-01-27 4,250.94 4,255.52 4,161.21 4,191.40 0.0M
2025-01-24 4,343.29 4,352.89 4,302.84 4,317.81 0.0M
2025-01-23 4,312.56 4,335.28 4,296.50 4,335.28 0.0M
2025-01-22 4,253.51 4,331.09 4,253.51 4,318.44 0.0M
2025-01-21 4,231.82 4,260.55 4,211.36 4,255.50 0.0M
2025-01-17 4,224.53 4,245.31 4,210.24 4,225.86 0.0M
2025-01-16 4,215.90 4,222.34 4,173.45 4,174.14 0.0M
2025-01-15 4,158.45 4,212.63 4,156.43 4,205.13 0.0M
2025-01-14 4,143.33 4,153.38 4,080.19 4,105.52 0.0M
2025-01-13 4,108.60 4,123.29 4,069.14 4,120.90 0.0M
2025-01-10 4,185.53 4,185.53 4,106.74 4,136.45 0.0M
2025-01-08 4,199.37 4,214.74 4,166.26 4,202.05 0.0M
2025-01-07 4,279.37 4,292.10 4,181.18 4,195.05 0.0M
2025-01-06 4,269.94 4,307.30 4,259.63 4,277.24 0.0M
2025-01-03 4,182.09 4,234.52 4,182.09 4,229.67 0.0M
2025-01-02 4,186.21 4,214.22 4,125.27 4,162.52 0.0M