Invesco Ltd. IVZ
NYSE · Vereinigte Staaten · Finanzen
$30,16-0,26 (-0,85 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $30,16 | -0,85 % | $30,41 | $30,54 | $30,15 | 4,13M |
| 2026-09-29 | $30,42 | -0,03 % | $30,37 | $30,59 | $29,97 | 3,99M |
| 2026-09-28 | $30,43 | -1,58 % | $30,56 | $30,60 | $29,61 | 5,48M |
| 2026-09-25 | $30,92 | +0,78 % | $30,85 | $31,11 | $30,42 | 7,38M |
| 2026-09-24 | $30,68 | -0,20 % | $30,50 | $30,73 | $30,01 | 6,97M |
| 2026-09-23 | $30,74 | -0,36 % | $30,40 | $30,95 | $30,25 | 4,32M |
| 2026-09-22 | $30,85 | -1,69 % | $30,70 | $31,63 | $30,35 | 4,79M |
| 2026-09-21 | $31,38 | +2,78 % | $31,06 | $31,46 | $30,88 | 4,19M |
| 2026-09-18 | $30,53 | +1,03 % | $30,21 | $30,63 | $29,91 | 6,94M |
| 2026-09-17 | $30,22 | +0,47 % | $30,65 | $30,83 | $30,21 | 4,21M |
| 2026-09-16 | $30,08 | -2,27 % | $30,86 | $31,05 | $29,56 | 4,68M |
| 2026-09-15 | $30,78 | -2,32 % | $31,38 | $31,57 | $30,62 | 4,37M |
| 2026-09-14 | $31,51 | -2,39 % | $31,72 | $31,94 | $31,11 | 3,54M |
| 2026-09-11 | $32,28 | +1,10 % | $32,60 | $32,85 | $32,16 | 3,29M |
| 2026-09-10 | $31,93 | -0,50 % | $31,94 | $32,42 | $31,63 | 3,38M |
| 2026-09-09 | $32,09 | -0,77 % | $32,39 | $32,56 | $32,08 | 3,00M |
| 2026-09-08 | $32,34 | -2,21 % | $33,00 | $33,26 | $32,32 | 2,41M |
| 2026-09-04 | $33,07 | +1,10 % | $32,32 | $33,34 | $32,30 | 2,86M |
| 2026-09-03 | $32,71 | +3,12 % | $32,18 | $32,80 | $32,16 | 3,47M |
| 2026-09-02 | $31,72 | -0,84 % | $31,99 | $32,72 | $31,65 | 3,02M |
| 2026-09-01 | $31,99 | -2,41 % | $32,29 | $33,27 | $31,57 | 4,82M |
| 2026-08-31 | $32,78 | -0,24 % | $32,72 | $32,94 | $32,50 | 4,39M |
| 2026-08-28 | $32,86 | -1,35 % | $33,41 | $33,66 | $32,64 | 2,78M |
| 2026-08-27 | $33,31 | +1,00 % | $32,95 | $33,65 | $32,85 | 2,63M |
| 2026-08-26 | $32,98 | +0,79 % | $32,73 | $33,31 | $32,37 | 3,62M |
| 2026-08-25 | $32,72 | +0,83 % | $32,57 | $33,00 | $32,38 | 2,92M |
| 2026-08-24 | $32,45 | +1,34 % | $32,07 | $32,64 | $31,90 | 2,80M |
| 2026-08-21 | $32,02 | +2,10 % | $31,89 | $32,32 | $31,72 | 3,09M |
| 2026-08-20 | $31,36 | -2,64 % | $32,12 | $32,35 | $31,20 | 4,47M |
| 2026-08-19 | $32,21 | -0,53 % | $32,80 | $32,80 | $32,08 | 3,27M |
| 2026-08-18 | $32,38 | -0,58 % | $32,41 | $32,62 | $31,92 | 4,06M |
| 2026-08-17 | $32,57 | +0,06 % | $32,44 | $32,80 | $32,16 | 4,05M |
| 2026-08-14 | $32,55 | +0,59 % | $32,00 | $32,66 | $31,90 | 4,43M |
| 2026-08-13 | $32,36 | +2,60 % | $31,70 | $32,41 | $31,65 | 3,75M |
| 2026-08-12 | $31,54 | +0,57 % | $31,71 | $31,81 | $31,10 | 6,38M |
| 2026-08-11 | $31,36 | -1,20 % | $31,71 | $32,25 | $31,34 | 3,47M |
| 2026-08-10 | $31,74 | +0,51 % | $31,45 | $32,17 | $31,20 | 4,18M |
| 2026-08-07 | $31,58 | -0,35 % | $31,83 | $31,92 | $31,52 | 4,62M |
| 2026-08-06 | $31,69 | -1,00 % | $32,00 | $32,55 | $31,68 | 5,21M |
| 2026-08-05 | $32,01 | +0,03 % | $32,00 | $32,44 | $31,75 | 6,86M |
| 2026-08-04 | $32,00 | +3,53 % | $31,35 | $32,06 | $31,26 | 5,87M |
| 2026-08-03 | $30,91 | +4,43 % | $29,67 | $30,92 | $29,65 | 4,77M |
| 2026-07-31 | $29,60 | +0,61 % | $29,73 | $29,92 | $29,29 | 4,72M |
| 2026-07-30 | $29,42 | +4,81 % | $28,49 | $29,58 | $28,15 | 4,39M |
| 2026-07-29 | $28,07 | -4,62 % | $28,99 | $29,37 | $27,86 | 6,41M |
| 2026-07-28 | $29,43 | -2,26 % | $29,88 | $30,36 | $29,06 | 8,54M |
| 2026-07-27 | $30,11 | +0,60 % | $30,39 | $30,63 | $29,65 | 7,35M |
| 2026-07-24 | $29,93 | +0,44 % | $30,06 | $30,37 | $29,81 | 3,34M |
| 2026-07-23 | $29,80 | -2,30 % | $30,13 | $30,49 | $29,76 | 3,56M |
| 2026-07-22 | $30,50 | +1,33 % | $30,00 | $30,66 | $29,92 | 5,70M |
| 2026-07-21 | $30,10 | +1,48 % | $29,92 | $30,38 | $29,63 | 4,38M |
| 2026-07-20 | $29,66 | +0,10 % | $29,76 | $30,15 | $29,52 | 4,65M |
| 2026-07-17 | $29,63 | -2,21 % | $29,75 | $29,92 | $29,31 | 5,80M |
| 2026-07-16 | $30,30 | 0,00 % | $30,00 | $31,02 | $30,00 | 4,67M |
| 2026-07-15 | $30,30 | +5,46 % | $29,30 | $30,53 | $28,99 | 6,27M |
| 2026-07-14 | $28,73 | +1,16 % | $28,60 | $28,82 | $28,36 | 4,11M |
| 2026-07-13 | $28,40 | -2,00 % | $29,08 | $29,15 | $28,16 | 4,77M |
| 2026-07-10 | $28,98 | +1,29 % | $29,33 | $29,68 | $28,81 | 3,99M |
| 2026-07-09 | $28,61 | +5,85 % | $27,28 | $28,70 | $27,28 | 4,56M |
| 2026-07-08 | $27,03 | -1,35 % | $26,95 | $27,27 | $26,54 | 6,75M |
| 2026-07-07 | $27,40 | -1,55 % | $27,86 | $27,91 | $27,14 | 4,01M |
| 2026-07-06 | $27,83 | +3,04 % | $27,15 | $27,95 | $26,97 | 2,86M |
| 2026-07-02 | $27,01 | +0,67 % | $27,45 | $27,68 | $26,59 | 3,17M |
| 2026-07-01 | $26,83 | +1,67 % | $26,34 | $27,40 | $26,23 | 5,22M |
| 2026-06-30 | $26,39 | +0,34 % | $26,35 | $26,61 | $26,25 | 5,01M |
| 2026-06-29 | $26,30 | +0,54 % | $25,95 | $26,42 | $25,75 | 4,15M |
| 2026-06-26 | $26,16 | +1,12 % | $26,15 | $26,44 | $25,88 | 6,44M |
| 2026-06-25 | $25,87 | -0,39 % | $26,43 | $26,68 | $25,71 | 3,99M |
| 2026-06-24 | $25,97 | -3,89 % | $26,96 | $27,07 | $25,59 | 8,75M |
| 2026-06-23 | $27,02 | -6,12 % | $28,21 | $28,49 | $26,69 | 11,27M |
| 2026-06-22 | $28,78 | +2,27 % | $28,23 | $28,78 | $28,06 | 3,66M |
| 2026-06-18 | $28,14 | -2,26 % | $29,16 | $29,30 | $27,81 | 11,87M |
| 2026-06-17 | $28,79 | -1,40 % | $29,21 | $29,65 | $28,65 | 5,78M |
| 2026-06-16 | $29,20 | +0,34 % | $29,43 | $29,59 | $29,09 | 2,90M |
| 2026-06-15 | $29,10 | +0,62 % | $29,60 | $29,82 | $29,05 | 3,34M |
| 2026-06-12 | $28,92 | +2,23 % | $28,64 | $29,13 | $28,48 | 3,02M |
| 2026-06-11 | $28,29 | +3,02 % | $27,58 | $28,30 | $27,33 | 5,25M |
| 2026-06-10 | $27,46 | -1,61 % | $27,60 | $28,28 | $27,31 | 4,63M |
| 2026-06-09 | $27,91 | +1,31 % | $27,89 | $28,54 | $27,23 | 6,13M |
| 2026-06-08 | $27,55 | +0,73 % | $27,84 | $28,14 | $27,44 | 6,03M |
| 2026-06-05 | $27,35 | -2,91 % | $28,00 | $28,09 | $27,22 | 6,78M |
| 2026-06-04 | $28,17 | +4,57 % | $27,21 | $28,29 | $27,08 | 2,92M |
| 2026-06-03 | $26,94 | -2,32 % | $27,03 | $27,21 | $26,72 | 3,93M |
| 2026-06-02 | $27,58 | -0,14 % | $27,46 | $28,09 | $27,02 | 8,32M |
| 2026-06-01 | $27,62 | -2,95 % | $28,08 | $28,50 | $27,28 | 8,46M |
| 2026-05-29 | $28,46 | +1,43 % | $28,04 | $28,71 | $27,79 | 7,97M |
| 2026-05-28 | $28,06 | +1,63 % | $27,35 | $28,16 | $27,10 | 4,70M |
| 2026-05-27 | $27,61 | -0,29 % | $27,87 | $27,87 | $27,38 | 2,26M |
| 2026-05-26 | $27,69 | +2,37 % | $27,31 | $27,70 | $27,30 | 2,67M |
| 2026-05-22 | $27,05 | +0,26 % | $27,07 | $27,30 | $27,00 | 2,60M |