Russell 1000 Value (RLV)

RLV
🏛️ Vereinigte Staaten →
1,999.14
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 1,654.75 1,662.27 1,654.19 1,655.73 0.0M
2021-12-30 1,658.51 1,665.77 1,655.06 1,655.93 0.0M
2021-12-29 1,653.82 1,660.95 1,653.05 1,657.48 0.0M
2021-12-28 1,650.99 1,659.59 1,650.72 1,653.81 0.0M
2021-12-27 1,634.00 1,651.18 1,633.58 1,650.99 0.0M
2021-12-23 1,625.23 1,638.36 1,625.23 1,633.40 0.0M
2021-12-22 1,614.40 1,625.44 1,611.04 1,624.98 0.0M
2021-12-21 1,591.13 1,616.68 1,591.13 1,614.45 0.0M
2021-12-20 1,608.33 1,608.33 1,576.17 1,590.70 0.0M
2021-12-17 1,628.87 1,628.87 1,605.91 1,608.65 0.0M
2021-12-16 1,621.93 1,640.68 1,621.93 1,629.01 0.0M
2021-12-15 1,606.69 1,622.81 1,600.21 1,621.73 0.0M
2021-12-14 1,610.28 1,616.52 1,603.99 1,606.66 0.0M
2021-12-13 1,618.51 1,618.51 1,606.07 1,610.50 0.0M
2021-12-10 1,610.42 1,619.02 1,608.43 1,618.50 0.0M
2021-12-09 1,616.44 1,616.77 1,607.76 1,610.22 0.0M
2021-12-08 1,615.16 1,619.96 1,610.68 1,616.74 0.0M
2021-12-07 1,596.76 1,621.78 1,596.76 1,615.24 0.0M
2021-12-06 1,574.17 1,604.53 1,574.17 1,595.45 0.0M
2021-12-03 1,577.75 1,587.80 1,561.68 1,573.75 0.0M
2021-12-02 1,545.54 1,584.20 1,545.54 1,577.63 0.0M
2021-12-01 1,560.59 1,592.34 1,545.02 1,545.36 0.0M
2021-11-30 1,599.05 1,599.05 1,558.58 1,560.21 0.0M
2021-11-29 1,592.71 1,606.71 1,590.28 1,599.12 0.0M
2021-11-26 1,628.45 1,628.45 1,585.08 1,592.19 0.0M
2021-11-24 1,629.28 1,630.14 1,623.59 1,628.68 0.0M
2021-11-23 1,619.09 1,630.63 1,619.05 1,629.34 0.0M
2021-11-22 1,612.06 1,631.52 1,612.06 1,619.07 0.0M
2021-11-19 1,626.13 1,626.13 1,611.30 1,612.04 0.0M
2021-11-18 1,633.11 1,633.27 1,619.78 1,626.15 0.0M
2021-11-17 1,641.30 1,641.30 1,629.71 1,633.07 0.0M
2021-11-16 1,644.25 1,648.71 1,641.04 1,641.35 0.0M
2021-11-15 1,643.33 1,648.22 1,641.99 1,644.29 0.0M
2021-11-12 1,638.67 1,645.01 1,636.31 1,643.00 0.0M
2021-11-11 1,638.22 1,640.51 1,636.17 1,638.48 0.0M
2021-11-10 1,643.97 1,647.50 1,635.10 1,638.20 0.0M
2021-11-09 1,645.75 1,646.79 1,637.17 1,643.97 0.0M
2021-11-08 1,642.67 1,651.70 1,642.17 1,645.78 0.0M
2021-11-05 1,634.55 1,650.69 1,634.55 1,642.50 0.0M
2021-11-04 1,641.83 1,642.85 1,627.66 1,634.43 0.0M
2021-11-03 1,633.16 1,642.69 1,630.37 1,641.72 0.0M
2021-11-02 1,629.34 1,635.25 1,627.32 1,633.26 0.0M
2021-11-01 1,620.53 1,629.82 1,620.53 1,629.30 0.0M
2021-10-29 1,622.55 1,624.70 1,616.17 1,620.40 0.0M
2021-10-28 1,608.33 1,622.92 1,608.33 1,622.80 0.0M
2021-10-27 1,630.70 1,630.70 1,608.15 1,608.15 0.0M
2021-10-26 1,630.48 1,636.75 1,630.47 1,630.61 0.0M
2021-10-25 1,628.12 1,633.25 1,625.43 1,630.22 0.0M
2021-10-22 1,624.04 1,630.89 1,620.63 1,627.99 0.0M
2021-10-21 1,626.17 1,626.17 1,617.19 1,624.04 0.0M
2021-10-20 1,611.22 1,626.68 1,611.22 1,626.24 0.0M
2021-10-19 1,599.02 1,611.25 1,599.02 1,611.05 0.0M
2021-10-18 1,603.05 1,604.19 1,592.13 1,598.87 0.0M
2021-10-15 1,593.89 1,610.18 1,593.89 1,603.17 0.0M
2021-10-14 1,568.89 1,594.69 1,568.89 1,593.58 0.0M
2021-10-13 1,567.08 1,571.95 1,553.66 1,568.61 0.0M
2021-10-12 1,569.76 1,575.05 1,563.63 1,567.00 0.0M
2021-10-11 1,582.04 1,590.33 1,569.50 1,569.62 0.0M
2021-10-08 1,582.87 1,587.67 1,580.27 1,581.95 0.0M
2021-10-07 1,570.93 1,593.13 1,570.93 1,582.75 0.0M
2021-10-06 1,566.47 1,570.94 1,546.24 1,570.48 0.0M
2021-10-05 1,556.01 1,575.59 1,556.01 1,567.19 0.0M
2021-10-04 1,563.32 1,572.91 1,550.07 1,555.88 0.0M
2021-10-01 1,544.27 1,571.61 1,540.66 1,563.39 0.0M
2021-09-30 1,567.92 1,572.78 1,543.78 1,544.07 0.0M
2021-09-29 1,562.77 1,574.77 1,562.52 1,567.49 0.0M
2021-09-28 1,582.61 1,582.61 1,560.41 1,562.92 0.0M
2021-09-27 1,577.13 1,590.61 1,577.13 1,582.95 0.0M
2021-09-24 1,575.35 1,581.81 1,572.20 1,577.16 0.0M
2021-09-23 1,553.86 1,582.84 1,553.86 1,575.50 0.0M
2021-09-22 1,538.52 1,563.23 1,538.52 1,553.68 0.0M
2021-09-21 1,543.36 1,555.46 1,538.05 1,538.21 0.0M
2021-09-20 1,566.50 1,566.50 1,525.97 1,543.18 0.0M
2021-09-17 1,575.54 1,577.38 1,565.37 1,566.95 0.0M
2021-09-16 1,580.96 1,585.18 1,568.29 1,575.60 0.0M
2021-09-15 1,566.38 1,584.06 1,565.62 1,580.97 0.0M
2021-09-14 1,582.08 1,586.17 1,563.74 1,566.36 0.0M
2021-09-13 1,573.28 1,586.71 1,573.28 1,581.90 0.0M
2021-09-10 1,584.98 1,592.99 1,572.74 1,572.93 0.0M
2021-09-09 1,591.63 1,597.46 1,584.40 1,584.72 0.0M
2021-09-08 1,592.58 1,596.38 1,586.55 1,591.72 0.0M
2021-09-07 1,606.14 1,606.14 1,592.36 1,592.60 0.0M
2021-09-03 1,612.02 1,612.02 1,603.91 1,606.12 0.0M
2021-09-02 1,602.17 1,612.14 1,602.17 1,612.07 0.0M
2021-09-01 1,602.40 1,604.85 1,597.42 1,602.00 0.0M
2021-08-31 1,603.48 1,606.92 1,599.99 1,602.33 0.0M
2021-08-30 1,608.01 1,609.74 1,602.82 1,603.44 0.0M
2021-08-27 1,594.16 1,610.06 1,594.16 1,608.03 0.0M
2021-08-26 1,604.32 1,604.81 1,593.72 1,594.18 0.0M
2021-08-25 1,598.45 1,608.20 1,595.62 1,604.36 0.0M
2021-08-24 1,593.29 1,601.12 1,593.29 1,598.35 0.0M
2021-08-23 1,584.09 1,597.53 1,584.09 1,593.21 0.0M
2021-08-20 1,574.28 1,586.00 1,571.07 1,583.97 0.0M
2021-08-19 1,579.32 1,579.77 1,566.42 1,574.28 0.0M
2021-08-18 1,596.98 1,597.77 1,578.74 1,579.36 0.0M
2021-08-17 1,605.06 1,605.06 1,585.38 1,597.12 0.0M
2021-08-16 1,604.24 1,605.37 1,590.85 1,605.25 0.0M
2021-08-13 1,605.06 1,607.51 1,602.55 1,604.54 0.0M
2021-08-12 1,603.71 1,605.22 1,597.03 1,604.98 0.0M
2021-08-11 1,594.11 1,604.02 1,594.11 1,603.97 0.0M
2021-08-10 1,584.91 1,596.11 1,584.66 1,594.04 0.0M
2021-08-09 1,587.43 1,587.87 1,580.48 1,584.86 0.0M
2021-08-06 1,577.73 1,589.64 1,577.73 1,587.47 0.0M
2021-08-05 1,568.59 1,577.63 1,568.59 1,577.60 0.0M
2021-08-04 1,583.42 1,583.42 1,568.37 1,568.43 0.0M
2021-08-03 1,570.97 1,583.57 1,562.48 1,583.50 0.0M
2021-08-02 1,574.44 1,589.84 1,570.17 1,570.81 0.0M
2021-07-30 1,579.93 1,584.36 1,572.48 1,574.16 0.0M
2021-07-29 1,570.12 1,585.29 1,570.12 1,580.14 0.0M
2021-07-28 1,570.65 1,576.04 1,563.40 1,569.87 0.0M
2021-07-27 1,570.54 1,570.98 1,559.30 1,570.73 0.0M
2021-07-26 1,565.19 1,571.76 1,563.87 1,570.59 0.0M
2021-07-23 1,556.54 1,566.56 1,556.54 1,565.39 0.0M
2021-07-22 1,561.91 1,561.91 1,550.93 1,556.38 0.0M
2021-07-21 1,547.45 1,564.09 1,547.45 1,562.03 0.0M
2021-07-20 1,521.19 1,553.04 1,521.19 1,547.11 0.0M
2021-07-19 1,550.31 1,550.31 1,511.54 1,521.10 0.0M
2021-07-16 1,562.79 1,567.71 1,548.96 1,550.59 0.0M
2021-07-15 1,563.46 1,565.59 1,556.03 1,562.69 0.0M
2021-07-14 1,566.82 1,575.21 1,558.74 1,563.62 0.0M
2021-07-13 1,578.60 1,578.60 1,566.15 1,566.52 0.0M
2021-07-12 1,573.09 1,579.82 1,564.65 1,578.74 0.0M
2021-07-09 1,549.65 1,573.85 1,549.65 1,573.13 0.0M
2021-07-08 1,565.45 1,565.45 1,540.34 1,549.21 0.0M
2021-07-07 1,562.98 1,567.20 1,554.99 1,565.65 0.0M
2021-07-06 1,577.24 1,577.24 1,552.94 1,562.81 0.0M
2021-07-02 1,574.27 1,579.04 1,571.34 1,577.46 0.0M
2021-07-01 1,563.97 1,575.30 1,563.97 1,574.14 0.0M
2021-06-30 1,558.80 1,565.81 1,557.76 1,563.94 0.0M
2021-06-29 1,563.58 1,569.99 1,557.51 1,558.81 0.0M
2021-06-28 1,571.30 1,572.09 1,558.81 1,563.46 0.0M
2021-06-25 1,561.94 1,572.69 1,561.94 1,571.08 0.0M
2021-06-24 1,550.80 1,562.62 1,550.80 1,560.86 0.0M
2021-06-23 1,553.15 1,556.76 1,550.25 1,550.30 0.0M
2021-06-22 1,551.20 1,557.86 1,545.06 1,553.11 0.0M
2021-06-21 1,522.45 1,551.57 1,522.45 1,551.27 0.0M
2021-06-18 1,549.92 1,549.92 1,521.65 1,522.09 0.0M
2021-06-17 1,569.68 1,572.14 1,541.43 1,550.15 0.0M
2021-06-16 1,580.29 1,580.50 1,563.86 1,569.84 0.0M
2021-06-15 1,579.35 1,583.73 1,574.07 1,580.26 0.0M
2021-06-14 1,587.42 1,587.42 1,572.11 1,579.23 0.0M
2021-06-11 1,583.95 1,589.67 1,581.96 1,587.60 0.0M
2021-06-10 1,584.83 1,595.52 1,582.53 1,583.68 0.0M
2021-06-09 1,591.72 1,591.79 1,584.36 1,584.56 0.0M
2021-06-08 1,591.52 1,593.17 1,583.23 1,591.55 0.0M
2021-06-07 1,595.99 1,598.11 1,588.32 1,591.11 0.0M
2021-06-04 1,590.01 1,597.23 1,589.71 1,595.97 0.0M
2021-06-03 1,590.44 1,592.30 1,579.36 1,589.64 0.0M
2021-06-02 1,590.59 1,593.65 1,585.94 1,590.77 0.0M
2021-06-01 1,584.89 1,598.34 1,584.89 1,590.41 0.0M
2021-05-28 1,584.58 1,588.54 1,581.40 1,584.50 0.0M
2021-05-27 1,574.76 1,586.93 1,574.76 1,584.32 0.0M
2021-05-26 1,569.96 1,576.25 1,567.78 1,574.67 0.0M
2021-05-25 1,579.14 1,584.84 1,568.37 1,569.93 0.0M
2021-05-24 1,574.76 1,583.39 1,573.41 1,578.79 0.0M
2021-05-21 1,565.17 1,579.58 1,565.17 1,569.90 0.0M
2021-05-20 1,556.09 1,570.36 1,553.70 1,564.84 0.0M
2021-05-19 1,564.40 1,564.40 1,535.99 1,556.03 0.0M
2021-05-18 1,580.22 1,581.53 1,564.88 1,565.38 0.0M
2021-05-17 1,581.20 1,583.58 1,573.34 1,580.09 0.0M
2021-05-14 1,561.56 1,584.64 1,561.56 1,581.50 0.0M
2021-05-13 1,540.38 1,568.17 1,540.15 1,561.55 0.0M
2021-05-12 1,570.64 1,570.64 1,538.66 1,540.20 0.0M
2021-05-11 1,590.27 1,590.27 1,560.74 1,570.96 0.0M
2021-05-10 1,594.06 1,608.76 1,590.90 1,590.90 0.0M
2021-05-07 1,581.27 1,594.73 1,575.30 1,593.92 0.0M
2021-05-06 1,568.91 1,581.37 1,561.91 1,581.05 0.0M
2021-05-05 1,563.49 1,572.68 1,561.31 1,568.43 0.0M
2021-05-04 1,562.30 1,563.48 1,548.64 1,563.07 0.0M
2021-05-03 1,551.51 1,568.77 1,551.51 1,562.46 0.0M
2021-04-30 1,563.56 1,563.56 1,548.82 1,551.35 0.0M
2021-04-29 1,551.24 1,564.77 1,551.24 1,564.01 0.0M
2021-04-28 1,548.86 1,555.22 1,548.86 1,550.82 0.0M
2021-04-27 1,545.88 1,550.59 1,543.30 1,549.10 0.0M
2021-04-26 1,545.42 1,553.12 1,544.57 1,545.86 0.0M
2021-04-23 1,530.64 1,549.68 1,530.07 1,545.06 0.0M