Russell 2000 NR (RUTNU)

RUTNU
🏛️ Vereinigte Staaten →
3,639.50
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
2023-12-29 2,979.66 2,979.66 2,979.66 2,979.66 0.0M
2023-12-28 3,025.53 3,025.53 3,025.53 3,025.53 0.0M
2023-12-27 3,035.99 3,035.99 3,035.99 3,035.99 0.0M
2023-12-26 3,025.61 3,025.61 3,025.61 3,025.61 0.0M
2023-12-22 2,988.48 2,988.48 2,988.48 2,988.48 0.0M
2023-12-21 2,963.58 2,963.58 2,963.58 2,963.58 0.0M
2023-12-20 2,913.26 2,913.26 2,913.26 2,913.26 0.0M
2023-12-19 2,969.21 2,969.21 2,969.21 2,969.21 0.0M
2023-12-18 2,912.55 2,912.55 2,912.55 2,912.55 0.0M
2023-12-15 2,916.47 2,916.47 2,916.47 2,916.47 0.0M
2023-12-14 2,939.02 2,939.02 2,939.02 2,939.02 0.0M
2023-12-13 2,860.47 2,860.47 2,860.47 2,860.47 0.0M
2023-12-12 2,763.09 2,763.09 2,763.09 2,763.09 0.0M
2023-12-11 2,766.52 2,766.52 2,766.52 2,766.52 0.0M
2023-12-08 2,762.29 2,762.29 2,762.29 2,762.29 0.0M
2023-12-07 2,743.73 2,743.73 2,743.73 2,743.73 0.0M
2023-12-06 2,719.74 2,719.74 2,719.74 2,719.74 0.0M
2023-12-05 2,725.56 2,725.56 2,725.56 2,725.56 0.0M
2023-12-04 2,763.67 2,763.67 2,763.67 2,763.67 0.0M
2023-12-01 2,735.15 2,735.15 2,735.15 2,735.15 0.0M
2023-11-30 2,656.36 2,656.36 2,656.36 2,656.36 0.0M
2023-11-29 2,647.93 2,647.93 2,647.93 2,647.93 0.0M
2023-11-28 2,631.53 2,631.53 2,631.53 2,631.53 0.0M
2023-11-27 2,643.68 2,643.68 2,643.68 2,643.68 0.0M
2023-11-24 2,652.96 2,652.96 2,652.96 2,652.96 0.0M
2023-11-22 2,635.33 2,635.33 2,635.33 2,635.33 0.0M
2023-11-21 2,617.12 2,617.12 2,617.12 2,617.12 0.0M
2023-11-20 2,652.01 2,652.01 2,652.01 2,652.01 0.0M
2023-11-17 2,638.25 2,638.25 2,638.25 2,638.25 0.0M
2023-11-16 2,602.87 2,602.87 2,602.87 2,602.87 0.0M
2023-11-15 2,642.90 2,642.90 2,642.90 2,642.90 0.0M
2023-11-14 2,638.55 2,638.55 2,638.55 2,638.55 0.0M
2023-11-13 2,501.87 2,501.87 2,501.87 2,501.87 0.0M
2023-11-10 2,501.44 2,501.44 2,501.44 2,501.44 0.0M
2023-11-09 2,474.70 2,474.70 2,474.70 2,474.70 0.0M
2023-11-08 2,513.90 2,513.90 2,513.90 2,513.90 0.0M
2023-11-07 2,541.73 2,541.73 2,541.73 2,541.73 0.0M
2023-11-06 2,548.63 2,548.63 2,548.63 2,548.63 0.0M
2023-11-03 2,581.94 2,581.94 2,581.94 2,581.94 0.0M
2023-11-02 2,513.62 2,513.62 2,513.62 2,513.62 0.0M
2023-11-01 2,448.22 2,448.22 2,448.22 2,448.22 0.0M
2023-10-31 2,437.28 2,437.28 2,437.28 2,437.28 0.0M
2023-10-30 2,415.28 2,415.28 2,415.28 2,415.28 0.0M
2023-10-27 2,400.00 2,400.00 2,400.00 2,400.00 0.0M
2023-10-26 2,429.40 2,429.40 2,429.40 2,429.40 0.0M
2023-10-25 2,421.18 2,421.18 2,421.18 2,421.18 0.0M
2023-10-24 2,462.31 2,462.31 2,462.31 2,462.31 0.0M
2023-10-23 2,442.32 2,442.32 2,442.32 2,442.32 0.0M
2023-10-20 2,464.15 2,464.15 2,464.15 2,464.15 0.0M
2023-10-19 2,496.22 2,496.22 2,496.22 2,496.22 0.0M
2023-10-18 2,534.37 2,534.37 2,534.37 2,534.37 0.0M
2023-10-17 2,588.93 2,588.93 2,588.93 2,588.93 0.0M
2023-10-16 2,561.09 2,561.09 2,561.09 2,561.09 0.0M
2023-10-13 2,520.98 2,520.98 2,520.98 2,520.98 0.0M
2023-10-12 2,542.25 2,542.25 2,542.25 2,542.25 0.0M
2023-10-11 2,599.33 2,599.33 2,599.33 2,599.33 0.0M
2023-10-10 2,603.15 2,603.15 2,603.15 2,603.15 0.0M
2023-10-09 2,573.89 2,573.89 2,573.89 2,573.89 0.0M
2023-10-06 2,558.60 2,558.60 2,558.60 2,558.60 0.0M
2023-10-05 2,537.95 2,537.95 2,537.95 2,537.95 0.0M
2023-10-04 2,534.18 2,534.18 2,534.18 2,534.18 0.0M
2023-10-03 2,531.43 2,531.43 2,531.43 2,531.43 0.0M
2023-10-02 2,574.83 2,574.83 2,574.83 2,574.83 0.0M
2023-09-29 2,616.15 2,616.15 2,616.15 2,616.15 0.0M
2023-09-28 2,629.51 2,629.51 2,629.51 2,629.51 0.0M
2023-09-27 2,605.92 2,605.92 2,605.92 2,605.92 0.0M
2023-09-26 2,580.53 2,580.53 2,580.53 2,580.53 0.0M
2023-09-25 2,613.67 2,613.67 2,613.67 2,613.67 0.0M
2023-09-22 2,602.32 2,602.32 2,602.32 2,602.32 0.0M
2023-09-21 2,610.06 2,610.06 2,610.06 2,610.06 0.0M
2023-09-20 2,651.44 2,651.44 2,651.44 2,651.44 0.0M
2023-09-19 2,675.45 2,675.45 2,675.45 2,675.45 0.0M
2023-09-18 2,686.78 2,686.78 2,686.78 2,686.78 0.0M
2023-09-15 2,705.39 2,705.39 2,705.39 2,705.39 0.0M
2023-09-14 2,734.06 2,734.06 2,734.06 2,734.06 0.0M
2023-09-13 2,695.64 2,695.64 2,695.64 2,695.64 0.0M
2023-09-12 2,716.68 2,716.68 2,716.68 2,716.68 0.0M
2023-09-11 2,716.34 2,716.34 2,716.34 2,716.34 0.0M
2023-09-08 2,711.05 2,711.05 2,711.05 2,711.05 0.0M
2023-09-07 2,717.15 2,717.15 2,717.15 2,717.15 0.0M
2023-09-06 2,743.99 2,743.99 2,743.99 2,743.99 0.0M
2023-09-05 2,752.96 2,752.96 2,752.96 2,752.96 0.0M
2023-09-01 2,812.03 2,812.03 2,812.03 2,812.03 0.0M
2023-08-31 2,781.02 2,781.02 2,781.02 2,781.02 0.0M
2023-08-30 2,785.70 2,785.70 2,785.70 2,785.70 0.0M
2023-08-29 2,774.17 2,774.17 2,774.17 2,774.17 0.0M
2023-08-28 2,735.30 2,735.30 2,735.30 2,735.30 0.0M
2023-08-25 2,712.79 2,712.79 2,712.79 2,712.79 0.0M
2023-08-24 2,702.01 2,702.01 2,702.01 2,702.01 0.0M
2023-08-23 2,736.65 2,736.65 2,736.65 2,736.65 0.0M
2023-08-22 2,708.47 2,708.47 2,708.47 2,708.47 0.0M
2023-08-21 2,715.96 2,715.96 2,715.96 2,715.96 0.0M
2023-08-18 2,720.88 2,720.88 2,720.88 2,720.88 0.0M
2023-08-17 2,707.10 2,707.10 2,707.10 2,707.10 0.0M
2023-08-16 2,738.31 2,738.31 2,738.31 2,738.31 0.0M
2023-08-15 2,773.47 2,773.47 2,773.47 2,773.47 0.0M
2023-08-14 2,809.53 2,809.53 2,809.53 2,809.53 0.0M
2023-08-11 2,815.84 2,815.84 2,815.84 2,815.84 0.0M
2023-08-10 2,811.98 2,811.98 2,811.98 2,811.98 0.0M
2023-08-09 2,823.64 2,823.64 2,823.64 2,823.64 0.0M
2023-08-08 2,847.88 2,847.88 2,847.88 2,847.88 0.0M
2023-08-07 2,864.65 2,864.65 2,864.65 2,864.65 0.0M
2023-08-04 2,862.45 2,862.45 2,862.45 2,862.45 0.0M
2023-08-03 2,867.98 2,867.98 2,867.98 2,867.98 0.0M
2023-08-02 2,875.80 2,875.80 2,875.80 2,875.80 0.0M
2023-08-01 2,915.69 2,915.69 2,915.69 2,915.69 0.0M
2023-07-31 2,928.85 2,928.85 2,928.85 2,928.85 0.0M
2023-07-28 2,897.18 2,897.18 2,897.18 2,897.18 0.0M
2023-07-27 2,858.11 2,858.11 2,858.11 2,858.11 0.0M
2023-07-26 2,895.32 2,895.32 2,895.32 2,895.32 0.0M
2023-07-25 2,874.49 2,874.49 2,874.49 2,874.49 0.0M
2023-07-24 2,873.86 2,873.86 2,873.86 2,873.86 0.0M
2023-07-21 2,865.90 2,865.90 2,865.90 2,865.90 0.0M
2023-07-20 2,875.95 2,875.95 2,875.95 2,875.95 0.0M
2023-07-19 2,888.84 2,909.62 2,888.84 2,901.78 0.0M
2023-07-18 2,852.59 2,891.03 2,852.59 2,888.84 0.0M
2023-07-17 2,823.08 2,862.49 2,816.75 2,852.59 0.0M
2023-07-14 2,851.97 2,851.97 2,807.36 2,823.08 0.0M
2023-07-13 2,826.22 2,854.31 2,826.22 2,851.97 0.0M
2023-07-12 2,796.90 2,841.95 2,796.90 2,826.22 0.0M
2023-07-11 2,770.40 2,799.37 2,770.40 2,796.90 0.0M
2023-07-10 2,725.66 2,767.06 2,719.48 2,770.40 0.0M
2023-07-07 2,692.85 2,746.43 2,692.85 2,725.66 0.0M
2023-07-06 2,737.58 2,737.58 2,666.10 2,692.85 0.0M
2023-07-05 2,772.37 2,772.37 2,739.27 2,737.58 0.0M
2023-07-03 2,760.49 2,774.99 2,756.08 2,772.37 0.0M
2023-06-30 2,749.95 2,774.60 2,749.95 2,760.49 0.0M
2023-06-29 2,715.52 2,753.09 2,715.52 2,749.95 0.0M
2023-06-28 2,702.67 2,715.87 2,691.54 2,715.52 0.0M
2023-06-27 2,663.68 2,710.20 2,663.68 2,702.67 0.0M
2023-06-26 2,661.28 2,689.69 2,658.62 2,663.68 0.0M
2023-06-23 2,699.98 2,699.98 2,657.15 2,661.28 0.0M
2023-06-22 2,721.62 2,721.62 2,693.77 2,699.98 0.0M
2023-06-21 2,726.96 2,737.58 2,710.03 2,721.62 0.0M
2023-06-20 2,739.76 2,739.76 2,711.65 2,726.96 0.0M
2023-06-16 2,759.86 2,785.52 2,729.80 2,739.76 0.0M
2023-06-15 2,737.34 2,760.96 2,726.23 2,759.86 0.0M
2023-06-14 2,769.19 2,782.28 2,722.76 2,737.34 0.0M
2023-06-13 2,735.25 2,778.86 2,735.25 2,769.19 0.0M
2023-06-12 2,724.28 2,745.76 2,720.52 2,735.25 0.0M
2023-06-09 2,746.18 2,747.57 2,719.58 2,724.28 0.0M
2023-06-08 2,757.21 2,757.21 2,727.38 2,746.18 0.0M
2023-06-07 2,708.87 2,764.67 2,708.87 2,757.21 0.0M
2023-06-06 2,637.73 2,714.61 2,630.32 2,708.87 0.0M
2023-06-05 2,673.02 2,673.02 2,623.94 2,637.73 0.0M
2023-06-02 2,581.05 2,672.71 2,581.05 2,673.02 0.0M
2023-06-01 2,554.11 2,588.36 2,546.65 2,581.05 0.0M
2023-05-31 2,579.40 2,579.40 2,535.43 2,554.11 0.0M
2023-05-30 2,587.53 2,604.78 2,570.75 2,579.40 0.0M
2023-05-26 2,560.57 2,589.95 2,560.57 2,587.53 0.0M
2023-05-25 2,578.49 2,578.49 2,541.14 2,560.57 0.0M
2023-05-24 2,608.70 2,608.70 2,570.03 2,578.49 0.0M
2023-05-23 2,619.80 2,650.52 2,610.03 2,608.67 0.0M
2023-05-22 2,588.15 2,628.56 2,588.15 2,619.80 0.0M
2023-05-19 2,604.33 2,626.98 2,581.30 2,588.15 0.0M
2023-05-18 2,589.01 2,607.97 2,577.23 2,604.33 0.0M
2023-05-17 2,532.91 2,592.51 2,532.91 2,589.01 0.0M
2023-05-16 2,569.78 2,569.78 2,535.91 2,532.91 0.0M
2023-05-15 2,539.36 2,580.28 2,539.36 2,569.78 0.0M
2023-05-12 2,544.66 2,557.40 2,525.51 2,539.36 0.0M
2023-05-11 2,566.13 2,566.13 2,533.19 2,544.66 0.0M
2023-05-10 2,551.69 2,585.69 2,542.95 2,566.13 0.0M
2023-05-09 2,558.56 2,560.98 2,534.25 2,551.69 0.0M
2023-05-08 2,566.39 2,578.58 2,549.62 2,558.56 0.0M
2023-05-05 2,566.39 2,566.39 2,566.39 2,566.39 0.0M
2023-05-04 2,535.97 2,535.97 2,485.85 2,506.23 0.0M
2023-05-03 2,525.43 2,577.40 2,525.43 2,535.97 0.0M
2023-05-02 2,579.52 2,579.52 2,502.31 2,525.43 0.0M
2023-05-01 2,579.17 2,602.77 2,572.39 2,579.52 0.0M
2023-04-28 2,553.25 2,584.98 2,546.87 2,579.17 0.0M
2023-04-27 2,522.76 2,554.38 2,517.60 2,553.25 0.0M
2023-04-26 2,545.41 2,547.35 2,516.08 2,522.76 0.0M
2023-04-25 2,607.92 2,607.92 2,546.81 2,545.41 0.0M
2023-04-24 2,611.72 2,620.48 2,597.43 2,607.92 0.0M
2023-04-21 2,609.03 2,614.34 2,591.21 2,611.72 0.0M
2023-04-20 2,613.68 2,620.27 2,598.32 2,609.03 0.0M
2023-04-19 2,617.48 2,618.87 2,598.92 2,623.18 0.0M
2023-04-18 2,628.09 2,637.90 2,605.08 2,617.48 0.0M
2023-04-17 2,596.48 2,627.88 2,596.48 2,628.09 0.0M
2023-04-14 2,619.06 2,631.26 2,581.04 2,596.48 0.0M
2023-04-13 2,585.40 2,624.80 2,585.40 2,619.06 0.0M
2023-04-12 2,604.14 2,628.38 2,585.82 2,585.40 0.0M
2023-04-11 2,583.48 2,615.57 2,583.48 2,604.14 0.0M
2023-04-10 2,557.22 2,584.56 2,544.15 2,583.48 0.0M
2023-04-06 2,553.78 2,562.97 2,542.83 2,557.22 0.0M
2023-04-05 2,579.18 2,579.18 2,540.17 2,553.78 0.0M
2023-04-04 2,626.70 2,633.15 2,566.58 2,579.18 0.0M
2023-04-03 2,626.86 2,641.31 2,599.24 2,626.70 0.0M
2023-03-31 2,577.05 2,624.59 2,577.05 2,626.86 0.0M
2023-03-30 2,580.74 2,605.07 2,568.23 2,577.05 0.0M
2023-03-29 2,553.08 2,580.37 2,553.08 2,580.74 0.0M
2023-03-28 2,554.56 2,563.03 2,542.23 2,553.08 0.0M
2023-03-27 2,527.23 2,567.56 2,527.23 2,554.56 0.0M
2023-03-24 2,505.85 2,528.42 2,469.47 2,527.23 0.0M
2023-03-23 2,516.09 2,562.07 2,485.52 2,505.85 0.0M
2023-03-22 2,589.44 2,592.32 2,524.81 2,516.09 0.0M
2023-03-21 2,541.72 2,604.92 2,541.72 2,589.44 0.0M
2023-03-20 2,513.88 2,566.11 2,513.88 2,541.72 0.0M
2023-03-17 2,579.86 2,579.86 2,506.64 2,513.88 0.0M
2023-03-16 2,542.79 2,594.20 2,501.77 2,579.86 0.0M
2023-03-15 2,587.66 2,587.66 2,500.15 2,542.79 0.0M
2023-03-14 2,539.57 2,624.36 2,539.57 2,587.66 0.0M
2023-03-13 2,580.66 2,582.00 2,508.36 2,539.57 0.0M
2023-03-10 2,659.02 2,659.02 2,557.54 2,580.66 0.0M
2023-03-09 2,735.56 2,741.12 2,659.89 2,659.02 0.0M
2023-03-08 2,734.38 2,745.79 2,716.05 2,735.56 0.0M
2023-03-07 2,764.96 2,768.37 2,731.29 2,734.38 0.0M
2023-03-06 2,806.21 2,806.98 2,754.34 2,764.96 0.0M
2023-03-03 2,768.84 2,811.18 2,768.02 2,806.21 0.0M
2023-03-02 2,762.42 2,772.75 2,732.35 2,768.84 0.0M
2023-03-01 2,760.28 2,771.11 2,748.34 2,762.42 0.0M
2023-02-28 2,758.89 2,783.79 2,758.89 2,760.28 0.0M
2023-02-27 2,750.24 2,785.53 2,750.24 2,758.89 0.0M
2023-02-24 2,775.72 2,775.72 2,728.89 2,750.24 0.0M
2023-02-23 2,756.08 2,786.16 2,741.12 2,775.72 0.0M
2023-02-22 2,746.64 2,770.28 2,742.17 2,756.08 0.0M
2023-02-21 2,831.20 2,831.20 2,748.05 2,746.64 0.0M
2023-02-17 2,825.06 2,833.37 2,805.06 2,831.20 0.0M
2023-02-16 2,852.13 2,854.45 2,811.86 2,825.06 0.0M
2023-02-15 2,821.46 2,851.58 2,799.69 2,852.13 0.0M
2023-02-14 2,823.02 2,838.99 2,793.21 2,821.46 0.0M
2023-02-13 2,790.37 2,825.28 2,782.99 2,823.02 0.0M
2023-02-10 2,785.22 2,792.61 2,768.42 2,790.37 0.0M
2023-02-09 2,824.69 2,855.75 2,780.71 2,785.22 0.0M
2023-02-08 2,868.30 2,868.30 2,821.34 2,824.69 0.0M
2023-02-07 2,846.55 2,869.26 2,815.64 2,868.30 0.0M
2023-02-06 2,886.91 2,886.91 2,838.52 2,846.55 0.0M
2023-02-03 2,909.53 2,915.99 2,873.76 2,886.91 0.0M
2023-02-02 2,850.70 2,918.29 2,850.70 2,909.53 0.0M
2023-02-01 2,808.66 2,874.00 2,793.57 2,850.70 0.0M
2023-01-31 2,741.47 2,799.16 2,741.47 2,808.66 0.0M
2023-01-30 2,778.75 2,778.75 2,744.31 2,741.47 0.0M
2023-01-27 2,766.53 2,789.11 2,756.65 2,778.75 0.0M
2023-01-26 2,747.99 2,775.73 2,737.04 2,766.53 0.0M
2023-01-25 2,741.14 2,746.32 2,702.54 2,747.99 0.0M
2023-01-24 2,748.57 2,751.40 2,730.54 2,741.14 0.0M
2023-01-23 2,714.51 2,756.47 2,714.51 2,748.57 0.0M
2023-01-20 2,669.39 2,710.93 2,669.39 2,714.51 0.0M
2023-01-19 2,695.53 2,695.53 2,653.74 2,669.39 0.0M
2023-01-18 2,739.00 2,767.46 2,696.24 2,695.53 0.0M
2023-01-17 2,742.99 2,750.78 2,733.84 2,739.00 0.0M
2023-01-13 2,726.99 2,746.06 2,706.21 2,742.99 0.0M
2023-01-12 2,680.28 2,723.35 2,673.29 2,726.99 0.0M
2023-01-11 2,649.18 2,675.64 2,649.18 2,680.28 0.0M
2023-01-10 2,610.29 2,646.59 2,606.40 2,649.18 0.0M
2023-01-09 2,605.76 2,641.06 2,605.76 2,610.29 0.0M
2023-01-06 2,548.15 2,609.76 2,548.15 2,605.76 0.0M
2023-01-05 2,576.20 2,576.20 2,536.79 2,548.15 0.0M
2023-01-04 2,544.38 2,589.88 2,544.38 2,576.20 0.0M
2023-01-03 2,559.60 2,595.46 2,524.81 2,544.38 0.0M