Russell 2000 (RUT)

US2000
🏛️ Vereinigte Staaten →
2,434.32
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
2024-12-31 2,237.93 2,250.40 2,224.53 2,230.16 0.0M
2024-12-30 2,230.83 2,237.92 2,202.67 2,227.78 0.0M
2024-12-27 2,268.97 2,273.80 2,227.17 2,244.59 0.0M
2024-12-26 2,248.80 2,281.83 2,243.80 2,280.19 0.0M
2024-12-24 2,240.25 2,259.85 2,233.31 2,259.85 0.0M
2024-12-23 2,239.09 2,241.91 2,219.42 2,237.44 0.0M
2024-12-20 2,201.71 2,264.48 2,194.90 2,242.37 0.0M
2024-12-19 2,251.09 2,265.35 2,217.15 2,221.50 0.0M
2024-12-18 2,342.28 2,349.98 2,215.74 2,231.51 0.0M
2024-12-17 2,350.79 2,354.56 2,329.26 2,334.08 0.0M
2024-12-16 2,344.87 2,370.43 2,339.74 2,361.99 0.0M
2024-12-13 2,357.80 2,361.84 2,336.28 2,346.90 0.0M
2024-12-12 2,387.38 2,391.86 2,360.59 2,361.08 0.0M
2024-12-11 2,399.05 2,407.74 2,386.37 2,394.16 0.0M
2024-12-10 2,392.43 2,402.66 2,378.61 2,382.77 0.0M
2024-12-09 2,418.83 2,428.16 2,392.70 2,392.84 0.0M
2024-12-06 2,408.09 2,414.18 2,401.77 2,408.99 0.0M
2024-12-05 2,425.04 2,425.81 2,395.16 2,396.17 0.0M
2024-12-04 2,419.10 2,430.03 2,412.74 2,426.56 0.0M
2024-12-03 2,433.91 2,435.31 2,412.85 2,416.35 0.0M
2024-12-02 2,437.21 2,442.61 2,420.71 2,434.14 0.0M
2024-11-29 2,433.00 2,445.64 2,433.00 2,434.73 0.0M
2024-11-27 2,430.13 2,449.86 2,424.51 2,426.19 0.0M
2024-11-26 2,439.02 2,439.02 2,415.92 2,424.31 0.0M
2024-11-25 2,419.09 2,466.49 2,419.09 2,442.03 0.0M
2024-11-22 2,366.44 2,409.22 2,366.44 2,406.67 0.0M
2024-11-21 2,331.46 2,372.25 2,331.46 2,364.02 0.0M
2024-11-20 2,323.31 2,325.88 2,303.79 2,325.53 0.0M
2024-11-19 2,295.78 2,325.06 2,284.20 2,324.83 0.0M
2024-11-18 2,306.52 2,322.07 2,301.87 2,306.34 0.0M
2024-11-15 2,339.96 2,346.45 2,297.52 2,303.84 0.0M
2024-11-14 2,374.14 2,379.59 2,333.27 2,336.94 0.0M
2024-11-13 2,401.85 2,414.55 2,368.47 2,369.37 0.0M
2024-11-12 2,428.14 2,432.40 2,387.81 2,391.85 0.0M
2024-11-11 2,411.70 2,441.72 2,411.70 2,434.98 0.0M
2024-11-08 2,384.08 2,401.91 2,376.42 2,399.64 0.0M
2024-11-07 2,391.26 2,402.36 2,378.17 2,382.69 0.0M
2024-11-06 2,300.98 2,393.85 2,300.98 2,392.92 0.0M
2024-11-05 2,216.62 2,260.92 2,212.27 2,260.84 0.0M
2024-11-04 2,206.56 2,233.19 2,200.30 2,219.03 0.0M
2024-11-01 2,202.18 2,227.35 2,202.18 2,210.13 0.0M
2024-10-31 2,231.37 2,232.16 2,196.65 2,196.65 0.0M
2024-10-30 2,232.66 2,260.48 2,229.79 2,233.04 0.0M
2024-10-29 2,236.51 2,238.09 2,221.75 2,238.09 0.0M
2024-10-28 2,217.67 2,247.38 2,217.67 2,244.07 0.0M
2024-10-25 2,225.77 2,236.69 2,207.24 2,207.99 0.0M
2024-10-24 2,216.99 2,227.00 2,206.35 2,218.92 0.0M
2024-10-23 2,224.65 2,226.41 2,195.47 2,213.84 0.0M
2024-10-22 2,235.77 2,235.77 2,225.06 2,231.53 0.0M
2024-10-21 2,275.33 2,275.60 2,238.30 2,239.71 0.0M
2024-10-18 2,283.76 2,287.15 2,275.49 2,276.09 0.0M
2024-10-17 2,287.41 2,288.64 2,272.01 2,280.85 0.0M
2024-10-16 2,260.14 2,289.49 2,260.14 2,286.68 0.0M
2024-10-15 2,246.52 2,272.16 2,243.71 2,249.82 0.0M
2024-10-14 2,233.70 2,250.23 2,228.25 2,248.64 0.0M
2024-10-11 2,188.63 2,234.96 2,188.63 2,234.41 0.0M
2024-10-10 2,186.56 2,188.42 2,170.61 2,188.42 0.0M
2024-10-09 2,194.24 2,213.14 2,190.46 2,200.59 0.0M
2024-10-08 2,194.05 2,201.91 2,188.24 2,194.98 0.0M
2024-10-07 2,206.09 2,206.09 2,181.24 2,193.09 0.0M
2024-10-04 2,211.14 2,214.86 2,196.12 2,212.80 0.0M
2024-10-03 2,181.75 2,189.39 2,173.30 2,180.15 0.0M
2024-10-02 2,189.28 2,204.51 2,184.74 2,195.01 0.0M
2024-10-01 2,223.12 2,223.57 2,186.86 2,197.03 0.0M
2024-09-30 2,216.43 2,234.13 2,209.88 2,229.97 0.0M
2024-09-27 2,229.95 2,243.65 2,218.79 2,224.70 0.0M
2024-09-26 2,223.23 2,227.89 2,206.33 2,209.87 0.0M
2024-09-25 2,223.89 2,224.09 2,196.89 2,197.45 0.0M
2024-09-24 2,228.75 2,230.38 2,212.88 2,223.99 0.0M
2024-09-23 2,230.98 2,238.41 2,215.26 2,220.28 0.0M
2024-09-20 2,249.13 2,249.13 2,227.19 2,227.89 0.0M
2024-09-19 2,233.28 2,258.78 2,233.28 2,252.71 0.0M
2024-09-18 2,206.51 2,259.25 2,197.85 2,206.34 0.0M
2024-09-17 2,199.17 2,229.00 2,199.17 2,205.48 0.0M
2024-09-16 2,186.13 2,192.12 2,178.40 2,189.17 0.0M
2024-09-13 2,143.28 2,183.54 2,143.28 2,182.49 0.0M
2024-09-12 2,109.09 2,138.50 2,102.36 2,129.43 0.0M
2024-09-11 2,090.86 2,105.36 2,058.68 2,103.85 0.0M
2024-09-10 2,099.88 2,101.85 2,072.89 2,097.44 0.0M
2024-09-09 2,093.09 2,115.08 2,093.09 2,097.78 0.0M
2024-09-06 2,133.16 2,139.66 2,087.95 2,091.41 0.0M
2024-09-05 2,146.54 2,150.69 2,126.20 2,132.05 0.0M
2024-09-04 2,144.59 2,166.04 2,138.82 2,145.22 0.0M
2024-09-03 2,206.41 2,206.41 2,145.47 2,149.21 0.0M
2024-08-30 2,208.70 2,218.05 2,192.41 2,217.63 0.0M
2024-08-29 2,199.11 2,223.01 2,192.43 2,202.98 0.0M
2024-08-28 2,198.05 2,202.98 2,180.16 2,188.64 0.0M
2024-08-27 2,210.88 2,210.88 2,195.07 2,203.00 0.0M
2024-08-26 2,230.21 2,237.69 2,216.94 2,217.92 0.0M
2024-08-23 2,159.98 2,222.75 2,159.98 2,218.70 0.0M
2024-08-22 2,170.73 2,174.88 2,147.87 2,150.03 0.0M
2024-08-21 2,146.61 2,171.27 2,146.61 2,170.56 0.0M
2024-08-20 2,164.56 2,165.35 2,138.15 2,142.19 0.0M
2024-08-19 2,143.98 2,167.51 2,143.98 2,167.50 0.0M
2024-08-16 2,131.17 2,149.84 2,130.71 2,141.92 0.0M
2024-08-15 2,117.56 2,145.26 2,117.56 2,135.47 0.0M
2024-08-14 2,103.84 2,104.71 2,077.27 2,084.32 0.0M
2024-08-13 2,073.77 2,098.70 2,068.96 2,095.19 0.0M
2024-08-12 2,083.05 2,085.03 2,058.12 2,062.08 0.0M
2024-08-09 2,085.50 2,086.76 2,068.92 2,080.92 0.0M
2024-08-08 2,056.90 2,084.89 2,054.57 2,084.42 0.0M
2024-08-07 2,088.11 2,094.80 2,033.96 2,035.11 0.0M
2024-08-06 2,045.20 2,087.04 2,035.52 2,064.30 0.0M
2024-08-05 2,021.86 2,061.74 1,993.27 2,039.16 0.0M
2024-08-02 2,127.25 2,127.25 2,090.84 2,109.31 0.0M
2024-08-01 2,253.50 2,262.73 2,171.05 2,186.16 0.0M
2024-07-31 2,253.57 2,300.00 2,242.77 2,254.48 0.0M
2024-07-30 2,242.44 2,255.86 2,231.02 2,243.14 0.0M
2024-07-29 2,265.61 2,269.16 2,228.17 2,235.33 0.0M
2024-07-26 2,247.82 2,267.91 2,238.67 2,260.07 0.0M
2024-07-25 2,201.67 2,255.71 2,199.62 2,222.98 0.0M
2024-07-24 2,232.84 2,246.85 2,195.37 2,195.37 0.0M
2024-07-23 2,210.65 2,253.93 2,208.41 2,243.27 0.0M
2024-07-22 2,191.23 2,223.09 2,176.48 2,220.65 0.0M
2024-07-19 2,233.97 2,261.16 2,179.95 2,184.35 0.0M
2024-07-18 2,233.97 2,261.16 2,189.63 2,198.29 0.0M
2024-07-17 2,246.44 2,278.13 2,236.25 2,239.67 0.0M
2024-07-16 2,198.43 2,265.21 2,198.43 2,263.67 0.0M
2024-07-15 2,162.00 2,198.49 2,160.50 2,187.02 0.0M
2024-07-12 2,139.23 2,163.60 2,139.23 2,148.27 0.0M
2024-07-11 2,081.70 2,128.55 2,081.70 2,125.04 0.0M
2024-07-10 2,037.08 2,051.76 2,032.18 2,051.75 0.0M
2024-07-09 2,035.76 2,039.97 2,023.92 2,029.47 0.0M
2024-07-08 2,038.38 2,050.16 2,036.55 2,038.67 0.0M
2024-07-05 2,031.88 2,032.51 2,019.06 2,026.73 0.0M
2024-07-03 2,038.41 2,049.40 2,035.56 2,036.62 0.0M
2024-07-02 2,031.07 2,037.21 2,027.78 2,033.87 0.0M
2024-07-01 2,050.60 2,053.35 2,024.41 2,030.07 0.0M
2024-06-28 2,050.56 2,057.28 2,033.70 2,047.69 0.0M
2024-06-27 2,020.95 2,038.47 2,020.25 2,038.34 0.0M
2024-06-26 2,014.18 2,020.39 2,010.36 2,018.12 0.0M
2024-06-25 2,029.66 2,029.66 2,017.65 2,022.35 0.0M
2024-06-24 2,023.23 2,043.10 2,023.23 2,030.81 0.0M
2024-06-21 2,016.35 2,022.26 2,006.85 2,022.03 0.0M
2024-06-20 2,021.91 2,033.28 2,012.51 2,017.39 0.0M
2024-06-18 2,022.09 2,033.55 2,020.82 2,025.23 0.0M
2024-06-17 2,002.57 2,024.91 1,993.23 2,022.01 0.0M
2024-06-14 2,020.19 2,020.19 1,999.02 2,006.16 0.0M
2024-06-13 2,053.53 2,053.57 2,025.64 2,038.91 0.0M
2024-06-12 2,065.79 2,088.53 2,052.17 2,057.10 0.0M
2024-06-11 2,019.12 2,027.53 2,006.07 2,024.35 0.0M
2024-06-10 2,012.22 2,033.65 2,008.30 2,031.61 0.0M
2024-06-07 2,035.12 2,043.46 2,023.14 2,026.55 0.0M
2024-06-06 2,058.48 2,060.45 2,046.53 2,049.44 0.0M
2024-06-05 2,044.15 2,063.87 2,036.34 2,063.87 0.0M
2024-06-04 2,050.39 2,050.39 2,032.14 2,033.94 0.0M
2024-06-03 2,082.40 2,088.15 2,048.06 2,059.68 0.0M
2024-05-31 2,061.23 2,073.67 2,047.40 2,070.13 0.0M
2024-05-30 2,043.73 2,063.19 2,043.73 2,056.60 0.0M
2024-05-29 2,050.46 2,050.46 2,036.13 2,036.19 0.0M
2024-05-28 2,075.72 2,086.28 2,057.69 2,066.85 0.0M
2024-05-24 2,061.00 2,070.23 2,056.35 2,069.67 0.0M
2024-05-23 2,089.52 2,090.39 2,040.68 2,048.41 0.0M
2024-05-22 2,093.73 2,096.89 2,075.78 2,081.71 0.0M
2024-05-21 2,097.47 2,101.60 2,094.02 2,098.36 0.0M
2024-05-20 2,096.49 2,109.70 2,095.00 2,102.50 0.0M
2024-05-17 2,103.67 2,104.13 2,090.44 2,095.72 0.0M
2024-05-16 2,107.09 2,107.36 2,095.82 2,096.25 0.0M
2024-05-15 2,105.42 2,112.32 2,095.43 2,109.46 0.0M
2024-05-14 2,078.74 2,088.36 2,076.03 2,085.69 0.0M
2024-05-13 2,072.14 2,081.45 2,062.12 2,062.12 0.0M
2024-05-10 2,079.95 2,082.04 2,054.87 2,059.78 0.0M
2024-05-09 2,056.98 2,075.38 2,053.05 2,073.63 0.0M
2024-05-08 2,050.78 2,055.64 2,043.85 2,055.14 0.0M
2024-05-07 2,062.16 2,077.81 2,062.16 2,064.65 0.0M
2024-05-06 2,048.51 2,064.29 2,048.51 2,060.67 0.0M
2024-05-03 2,044.22 2,054.85 2,030.82 2,035.72 0.0M
2024-05-02 1,998.32 2,016.50 1,984.68 2,016.11 0.0M
2024-05-01 1,973.37 2,017.70 1,968.03 1,980.23 0.0M
2024-04-30 2,001.71 2,003.41 1,973.85 1,973.91 0.0M
2024-04-29 2,005.10 2,020.63 2,005.10 2,016.03 0.0M
2024-04-26 1,984.53 2,005.01 1,984.42 2,002.00 0.0M
2024-04-25 1,980.53 1,984.49 1,957.82 1,981.12 0.0M
2024-04-24 2,000.45 2,006.13 1,983.62 1,995.43 0.0M
2024-04-23 1,969.74 2,010.48 1,969.64 2,002.64 0.0M
2024-04-22 1,953.24 1,978.43 1,947.85 1,967.47 0.0M
2024-04-19 1,935.77 1,956.30 1,931.54 1,947.66 0.0M
2024-04-18 1,951.24 1,971.39 1,941.32 1,942.96 0.0M
2024-04-17 1,977.29 1,982.84 1,947.75 1,947.95 0.0M
2024-04-16 1,965.85 1,976.21 1,953.01 1,967.48 0.0M
2024-04-15 2,010.91 2,016.66 1,968.11 1,975.71 0.0M
2024-04-12 2,031.08 2,032.94 1,994.83 2,003.17 0.0M
2024-04-11 2,036.23 2,045.04 2,021.50 2,042.60 0.0M
2024-04-10 2,043.22 2,044.27 2,016.55 2,028.39 0.0M
2024-04-09 2,079.35 2,084.06 2,065.13 2,080.80 0.0M
2024-04-08 2,074.69 2,079.03 2,066.12 2,073.71 0.0M
2024-04-05 2,051.88 2,073.32 2,048.25 2,063.47 0.0M
2024-04-04 2,089.07 2,101.47 2,051.32 2,053.83 0.0M
2024-04-03 2,056.69 2,080.40 2,052.10 2,076.20 0.0M
2024-04-02 2,087.42 2,087.42 2,054.34 2,065.04 0.0M
2024-04-01 2,125.91 2,126.06 2,100.14 2,102.84 0.0M
2024-03-28 2,115.77 2,135.46 2,115.77 2,124.55 0.0M
2024-03-27 2,079.70 2,114.65 2,079.70 2,114.35 0.0M
2024-03-26 2,083.44 2,093.52 2,070.00 2,070.16 0.0M
2024-03-25 2,075.06 2,088.48 2,074.16 2,074.16 0.0M
2024-03-22 2,098.03 2,099.11 2,071.79 2,072.00 0.0M
2024-03-21 2,087.85 2,106.31 2,087.85 2,098.56 0.0M
2024-03-20 2,030.38 2,081.33 2,028.56 2,074.88 0.0M
2024-03-19 2,012.03 2,039.83 2,009.81 2,035.71 0.0M
2024-03-18 2,042.12 2,044.07 2,024.57 2,024.74 0.0M
2024-03-15 2,020.63 2,041.88 2,018.95 2,039.32 0.0M
2024-03-14 2,064.28 2,064.28 2,017.28 2,031.18 0.0M
2024-03-13 2,062.75 2,080.19 2,062.35 2,071.71 0.0M
2024-03-12 2,066.15 2,072.95 2,052.93 2,065.48 0.0M
2024-03-11 2,075.74 2,079.97 2,063.78 2,065.88 0.0M
2024-03-08 2,099.60 2,115.95 2,075.90 2,082.71 0.0M
2024-03-07 2,079.32 2,090.79 2,079.32 2,084.74 0.0M
2024-03-06 2,069.82 2,075.65 2,059.86 2,068.09 0.0M
2024-03-05 2,060.73 2,072.30 2,048.13 2,053.71 0.0M
2024-03-04 2,087.63 2,091.80 2,071.99 2,074.31 0.0M
2024-03-01 2,058.48 2,077.97 2,052.43 2,076.39 0.0M
2024-02-29 2,060.73 2,072.97 2,044.80 2,054.84 0.0M
2024-02-28 2,043.04 2,053.52 2,038.63 2,040.31 0.0M
2024-02-27 2,046.57 2,058.06 2,045.37 2,056.11 0.0M
2024-02-26 2,012.93 2,031.96 2,011.86 2,028.97 0.0M
2024-02-23 2,011.45 2,026.43 2,004.64 2,016.69 0.0M
2024-02-22 2,003.51 2,016.83 1,998.80 2,013.84 0.0M
2024-02-21 1,993.44 1,997.60 1,982.44 1,994.74 0.0M
2024-02-20 2,008.78 2,011.53 1,998.09 2,004.14 0.0M
2024-02-16 2,049.88 2,052.98 2,032.16 2,032.74 0.0M
2024-02-15 2,027.53 2,062.80 2,027.06 2,061.48 0.0M
2024-02-14 1,992.13 2,014.06 1,983.10 2,012.10 0.0M
2024-02-13 1,987.26 1,992.98 1,950.47 1,964.17 0.0M
2024-02-12 2,014.69 2,052.00 2,014.69 2,045.26 0.0M
2024-02-09 1,984.11 2,010.77 1,984.11 2,009.99 0.0M
2024-02-08 1,949.76 1,980.15 1,948.64 1,979.70 0.0M
2024-02-07 1,954.36 1,958.07 1,939.97 1,950.36 0.0M
2024-02-06 1,936.77 1,954.04 1,932.08 1,953.63 0.0M
2024-02-05 1,951.77 1,951.77 1,921.36 1,937.24 0.0M
2024-02-02 1,950.78 1,971.51 1,944.60 1,962.73 0.0M
2024-02-01 1,959.58 1,974.42 1,936.23 1,974.42 0.0M
2024-01-31 1,989.32 2,003.15 1,946.89 1,947.34 0.0M
2024-01-30 2,002.36 2,005.22 1,990.82 1,996.24 0.0M
2024-01-29 1,978.14 2,011.65 1,972.78 2,011.42 0.0M
2024-01-26 1,986.67 1,993.44 1,974.63 1,978.33 0.0M
2024-01-25 1,987.25 1,989.21 1,963.89 1,975.88 0.0M
2024-01-24 2,000.18 2,000.18 1,960.48 1,961.86 0.0M
2024-01-23 2,000.59 2,001.14 1,969.94 1,976.27 0.0M
2024-01-22 1,960.94 1,984.12 1,960.94 1,983.38 0.0M
2024-01-19 1,934.09 1,944.39 1,914.47 1,944.39 0.0M
2024-01-18 1,924.01 1,926.05 1,901.65 1,923.65 0.0M
2024-01-17 1,899.18 1,914.21 1,898.24 1,913.17 0.0M
2024-01-16 1,934.64 1,939.81 1,921.81 1,927.30 0.0M
2024-01-12 1,977.88 1,983.81 1,947.50 1,950.96 0.0M
2024-01-11 1,963.11 1,964.23 1,934.32 1,955.46 0.0M
2024-01-10 1,965.47 1,971.25 1,953.00 1,970.26 0.0M
2024-01-09 1,964.72 1,975.23 1,957.41 1,968.04 0.0M
2024-01-08 1,948.90 1,989.01 1,944.86 1,989.01 0.0M
2024-01-05 1,943.50 1,967.99 1,941.77 1,951.14 0.0M
2024-01-04 1,964.35 1,970.54 1,956.70 1,957.73 0.0M
2024-01-03 1,995.17 1,995.17 1,958.03 1,959.20 0.0M
2024-01-02 2,012.75 2,032.49 2,003.41 2,012.80 0.0M