VanEck Semiconductor ETF

SMH
🏛️ Mexiko →
5,908.40
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
2022-12-29 1,987.68 1,987.68 1,987.68 1,987.68 0.0M
2022-12-28 1,919.53 1,926.90 1,919.53 1,926.90 0.0M
2022-12-23 1,968.69 1,968.69 1,968.69 1,968.69 0.0M
2022-12-22 2,060.00 2,060.00 1,970.00 1,970.00 0.0M
2022-12-21 2,106.03 2,106.03 2,077.48 2,077.48 0.0M
2022-12-20 2,066.00 2,066.00 2,066.00 2,066.00 0.0M
2022-12-19 2,064.00 2,070.30 2,064.00 2,070.30 0.0M
2022-12-16 2,112.61 2,112.61 2,112.61 2,112.61 0.0M
2022-12-15 2,151.06 2,151.06 2,140.00 2,140.00 0.0M
2022-12-06 2,160.00 2,160.00 2,160.00 2,160.00 0.0M
2022-12-01 2,159.60 2,159.60 2,159.60 2,159.60 0.0M
2022-11-30 2,095.00 2,161.95 2,095.00 2,161.95 0.0M
2022-11-29 2,069.90 2,069.90 2,067.59 2,067.59 0.0M
2022-11-28 2,111.75 2,111.75 2,111.75 2,111.75 0.0M
2022-11-23 2,179.00 2,179.00 2,179.00 2,179.00 0.0M
2022-11-16 2,119.00 2,119.00 2,119.00 2,119.00 0.0M
2022-11-15 2,207.50 2,207.50 2,207.50 2,207.50 0.0M
2022-11-14 2,140.50 2,140.50 2,140.50 2,140.50 0.0M
2022-11-10 2,040.00 2,047.50 2,035.00 2,047.50 0.0M
2022-11-09 1,914.85 1,914.85 1,914.85 1,914.85 0.0M
2022-10-31 1,886.00 1,886.00 1,886.00 1,886.00 0.0M
2022-10-27 1,864.50 1,864.50 1,864.50 1,864.50 0.0M
2022-10-26 1,877.00 1,877.00 1,877.00 1,877.00 0.0M
2022-10-24 1,861.35 1,868.68 1,861.35 1,868.68 0.0M
2022-10-21 1,847.79 1,854.90 1,847.79 1,854.90 0.0M
2022-10-20 1,830.05 1,830.05 1,830.05 1,830.05 0.0M
2022-10-18 1,785.20 1,785.20 1,763.98 1,763.98 0.0M
2022-10-17 1,765.00 1,765.00 1,765.00 1,765.00 0.0M
2022-10-14 1,757.00 1,757.00 1,751.25 1,752.42 0.0M
2022-10-12 1,766.93 1,766.93 1,766.93 1,766.93 0.0M
2022-10-11 1,793.90 1,793.90 1,763.20 1,765.00 0.0M
2022-10-10 1,806.14 1,824.00 1,806.14 1,824.00 0.0M
2022-10-07 1,896.60 1,896.60 1,896.60 1,896.60 0.0M
2022-10-06 2,022.80 2,022.80 2,022.80 2,022.80 0.0M
2022-10-05 2,022.00 2,022.00 2,022.00 2,022.00 0.0M
2022-10-03 1,925.50 1,933.50 1,925.50 1,933.50 0.0M
2022-09-29 1,894.75 1,897.00 1,879.40 1,879.40 0.0M
2022-09-27 1,936.90 1,936.90 1,936.90 1,936.90 0.0M
2022-09-26 1,943.50 1,943.50 1,943.50 1,943.50 0.0M
2022-09-23 1,927.50 1,927.50 1,927.50 1,927.50 0.0M
2022-09-22 1,969.50 1,969.50 1,949.00 1,949.00 0.0M
2022-09-21 2,046.70 2,046.70 2,044.00 2,044.00 0.0M
2022-09-15 2,036.44 2,038.90 2,032.50 2,032.50 0.0M
2022-09-14 2,061.30 2,061.30 2,061.30 2,061.30 0.0M
2022-09-12 2,148.50 2,149.63 2,148.50 2,149.63 0.0M
2022-09-09 2,156.50 2,156.50 2,154.00 2,154.00 0.0M
2022-09-08 2,095.50 2,095.50 2,095.50 2,095.50 0.0M
2022-09-07 2,076.40 2,083.50 2,075.00 2,083.50 0.0M
2022-09-02 2,122.50 2,122.50 2,074.50 2,074.50 0.0M
2022-09-01 2,085.00 2,103.50 2,073.05 2,103.50 0.0M
2022-08-31 2,161.13 2,161.13 2,161.13 2,161.13 0.0M
2022-08-30 2,166.23 2,166.23 2,166.23 2,166.23 0.0M
2022-08-29 2,208.00 2,208.00 2,204.00 2,204.00 0.0M
2022-08-26 2,267.50 2,273.67 2,247.00 2,248.05 0.0M
2022-08-24 2,272.50 2,272.50 2,272.50 2,272.50 0.0M
2022-08-22 2,303.35 2,303.35 2,303.35 2,303.35 0.0M
2022-08-19 2,385.50 2,385.50 2,385.50 2,385.50 0.0M
2022-08-17 2,371.50 2,371.50 2,371.50 2,371.50 0.0M
2022-08-16 2,437.50 2,437.50 2,437.50 2,437.50 0.0M
2022-08-12 2,419.50 2,425.50 2,419.50 2,425.50 0.0M
2022-08-11 2,395.00 2,398.85 2,395.00 2,398.85 0.0M
2022-08-09 2,388.01 2,388.01 2,388.01 2,388.01 0.0M
2022-08-08 2,411.00 2,411.00 2,411.00 2,411.00 0.0M
2022-08-05 2,500.00 2,500.00 2,500.00 2,500.00 0.0M
2022-08-04 2,493.00 2,497.38 2,493.00 2,497.38 0.0M
2022-08-03 2,492.63 2,492.63 2,492.63 2,492.63 0.0M
2022-08-02 2,422.50 2,472.50 2,422.50 2,463.00 0.0M
2022-08-01 2,432.50 2,432.50 2,432.50 2,432.50 0.0M
2022-07-21 2,350.00 2,350.00 2,350.00 2,350.00 0.0M
2022-07-19 2,280.00 2,280.00 2,280.00 2,280.00 0.0M
2022-07-15 2,192.19 2,192.19 2,192.19 2,192.19 0.0M
2022-07-14 2,145.00 2,145.00 2,145.00 2,145.00 0.0M
2022-07-08 2,139.00 2,144.00 2,131.43 2,131.43 0.0M
2022-07-07 2,120.00 2,133.00 2,120.00 2,133.00 0.0M
2022-07-06 2,073.50 2,073.50 2,073.50 2,073.50 0.0M
2022-07-05 1,959.51 2,002.70 1,959.51 2,002.70 0.0M
2022-07-01 2,015.00 2,015.00 1,985.00 1,985.00 0.0M
2022-06-30 2,026.76 2,084.30 2,026.76 2,084.30 0.0M
2022-06-29 2,073.25 2,073.25 2,068.50 2,072.50 0.0M
2022-06-28 2,178.38 2,178.38 2,115.23 2,124.89 0.0M
2022-06-27 2,156.04 2,156.04 2,156.04 2,156.04 0.0M
2022-06-24 2,136.53 2,136.53 2,136.53 2,136.53 0.0M
2022-06-21 2,147.00 2,147.00 2,147.00 2,147.00 0.0M
2022-06-17 2,087.75 2,087.75 2,087.75 2,087.75 0.0M
2022-06-16 2,142.16 2,142.16 2,073.50 2,074.50 0.0M
2022-06-13 2,207.00 2,207.00 2,207.00 2,207.00 0.0M
2022-06-10 2,258.60 2,258.60 2,258.60 2,258.60 0.0M
2022-06-09 2,300.00 2,300.00 2,300.00 2,300.00 0.0M
2022-06-08 2,336.50 2,421.25 2,336.50 2,421.25 0.0M
2022-06-02 2,420.00 2,420.00 2,420.00 2,420.00 0.0M
2022-06-01 2,367.76 2,367.76 2,367.76 2,367.76 0.0M
2022-05-27 2,337.00 2,376.00 2,337.00 2,376.00 0.0M
2022-05-24 2,220.03 2,230.00 2,217.00 2,217.00 0.0M
2022-05-20 2,275.29 2,275.29 2,180.60 2,180.60 0.0M
2022-05-19 2,296.00 2,296.00 2,244.76 2,244.76 0.0M
2022-05-18 2,295.14 2,295.14 2,295.14 2,295.14 0.0M
2022-05-17 2,370.00 2,415.60 2,277.50 2,415.60 0.0M
2022-05-16 2,328.00 2,328.00 2,328.00 2,328.00 0.0M
2022-05-12 2,192.03 2,199.50 2,192.03 2,199.50 0.0M
2022-05-11 2,235.00 2,282.72 2,235.00 2,248.70 0.0M
2022-05-10 2,235.01 2,235.01 2,235.01 2,235.01 0.0M
2022-05-09 2,274.00 2,274.00 2,231.26 2,231.26 0.0M
2022-05-05 2,397.33 2,397.33 2,387.50 2,387.50 0.0M
2022-05-04 2,397.33 2,397.33 2,397.33 2,397.33 0.0M
2022-04-27 2,346.50 2,347.00 2,346.50 2,347.00 0.0M
2022-04-25 2,384.44 2,384.44 2,372.50 2,372.50 0.0M
2022-04-22 2,420.00 2,420.00 2,420.00 2,420.00 0.0M
2022-04-21 2,515.18 2,515.18 2,515.18 2,515.18 0.0M
2022-04-20 2,483.29 2,483.29 2,483.29 2,483.29 0.0M
2022-04-19 2,482.50 2,482.50 2,482.50 2,482.50 0.0M
2022-04-18 2,428.00 2,431.54 2,428.00 2,431.54 0.0M
2022-04-13 2,434.79 2,434.79 2,434.79 2,434.79 0.0M
2022-04-12 2,420.00 2,420.00 2,420.00 2,420.00 0.0M
2022-04-11 2,427.00 2,427.00 2,413.16 2,413.16 0.0M
2022-04-08 2,507.50 2,507.50 2,507.50 2,507.50 0.0M
2022-04-07 2,531.99 2,531.99 2,511.00 2,511.00 0.0M
2022-04-06 2,600.00 2,600.00 2,550.00 2,550.00 0.0M
2022-04-05 2,573.62 2,573.62 2,573.62 2,573.62 0.0M
2022-04-04 2,666.50 2,666.50 2,666.50 2,666.50 0.0M
2022-04-01 2,643.33 2,643.33 2,605.00 2,605.00 0.0M
2022-03-31 2,701.90 2,701.90 2,700.00 2,700.00 0.0M
2022-03-30 2,752.95 2,775.00 2,752.95 2,775.00 0.0M
2022-03-24 2,709.00 2,709.00 2,709.00 2,709.00 0.0M
2022-03-22 2,763.80 2,763.80 2,763.80 2,763.80 0.0M
2022-03-16 2,677.50 2,677.50 2,677.50 2,677.50 0.0M
2022-03-15 2,578.75 2,578.75 2,561.57 2,576.98 0.0M
2022-03-09 2,703.74 2,703.74 2,703.74 2,703.74 0.0M
2022-03-08 2,606.00 2,666.22 2,576.00 2,666.22 0.0M
2022-03-07 2,613.00 2,613.00 2,497.50 2,497.50 0.0M
2022-03-04 2,687.50 2,687.50 2,653.51 2,653.51 0.0M
2022-03-02 2,662.50 2,662.50 2,662.50 2,662.50 0.0M
2022-02-25 2,739.00 2,739.00 2,739.00 2,739.00 0.0M
2022-02-24 2,552.50 2,619.05 2,552.50 2,619.05 0.0M
2022-02-23 2,688.62 2,688.62 2,650.00 2,650.00 0.0M
2022-02-18 2,700.00 2,700.00 2,680.00 2,690.66 0.0M
2022-02-16 2,799.00 2,799.00 2,799.00 2,799.00 0.0M
2022-02-14 2,730.50 2,730.50 2,680.00 2,680.00 0.0M
2022-02-11 2,812.50 2,812.50 2,812.50 2,812.50 0.0M
2022-02-10 2,892.50 2,892.50 2,892.50 2,892.50 0.0M
2022-02-09 2,880.00 2,920.50 2,878.00 2,920.50 0.0M
2022-02-08 2,900.00 2,900.00 2,856.00 2,856.00 0.0M
2022-02-03 2,900.00 2,900.00 2,815.00 2,817.50 0.0M
2022-02-02 2,950.00 2,950.00 2,889.45 2,909.50 0.0M
2022-01-31 2,798.34 2,798.34 2,798.34 2,798.34 0.0M
2022-01-28 2,675.11 2,693.25 2,675.11 2,693.25 0.0M
2022-01-27 2,742.50 2,742.50 2,670.00 2,699.88 0.0M
2022-01-26 2,821.00 2,845.00 2,778.00 2,778.00 0.0M
2022-01-25 2,795.37 2,795.37 2,757.00 2,757.00 0.0M
2022-01-24 2,706.00 2,745.00 2,706.00 2,745.00 0.0M
2022-01-21 2,839.26 2,839.26 2,839.26 2,839.26 0.0M
2022-01-20 2,956.72 2,957.50 2,925.00 2,925.00 0.0M
2022-01-18 3,045.00 3,045.00 3,010.19 3,010.19 0.0M
2022-01-14 3,089.47 3,100.00 3,089.47 3,094.00 0.0M
2022-01-13 3,075.00 3,075.00 3,075.00 3,075.00 0.0M
2022-01-12 3,123.45 3,123.45 3,123.45 3,123.45 0.0M
2022-01-11 3,038.89 3,080.00 3,038.89 3,080.00 0.0M
2022-01-10 2,977.39 2,995.00 2,977.39 2,995.00 0.0M
2022-01-07 3,259.99 3,259.99 3,046.30 3,046.30 0.0M
2022-01-06 3,141.30 3,141.30 3,133.75 3,133.75 0.0M
2022-01-04 3,324.99 3,324.99 3,185.70 3,235.00 0.0M
2022-01-03 3,234.25 3,241.18 3,234.25 3,241.18 0.0M