Invesco QQQ Trust QQQ
NasdaqGM
$739,77+1,84 (+0,25 %)
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 | $739,77 | +0,25 % | $740,19 | $745,10 | $739,46 | 29,67M |
| 2026-09-29 | $737,93 | +0,19 % | $740,15 | $740,58 | $735,34 | 27,05M |
| 2026-09-28 | $736,53 | -1,07 % | $740,46 | $741,42 | $731,63 | 41,78M |
| 2026-09-25 | $744,50 | +0,46 % | $742,83 | $745,92 | $739,64 |
| 30,28M |
| 2026-09-24 | $741,10 | -0,01 % | $735,29 | $742,66 | $734,62 | 29,00M |
| 2026-09-23 | $741,21 | -0,84 % | $746,97 | $747,13 | $738,19 | 33,19M |
| 2026-09-22 | $747,46 | +0,81 % | $740,98 | $748,35 | $740,93 | 40,13M |
| 2026-09-21 | $741,47 | +2,77 % | $727,89 | $743,22 | $727,81 | 46,73M |
| 2026-09-18 | $721,45 | +0,63 % | $718,83 | $721,73 | $715,08 | 48,48M |
| 2026-09-17 | $716,92 | +1,73 % | $715,95 | $718,04 | $713,32 | 37,27M |
| 2026-09-16 | $704,72 | +0,03 % | $708,00 | $711,88 | $700,00 | 35,69M |
| 2026-09-15 | $704,54 | -0,65 % | $708,80 | $709,53 | $703,64 | 26,63M |
| 2026-09-14 | $709,18 | -0,80 % | $703,33 | $712,95 | $702,74 | 35,22M |
| 2026-09-11 | $714,88 | +0,87 % | $715,68 | $717,63 | $713,63 | 26,65M |
| 2026-09-10 | $708,69 | -1,06 % | $707,55 | $712,06 | $706,86 | 31,41M |
| 2026-09-09 | $716,31 | -0,29 % | $716,40 | $719,70 | $714,02 | 26,76M |
| 2026-09-08 | $718,36 | -0,08 % | $720,91 | $721,89 | $715,57 | 28,34M |
| 2026-09-04 | $718,96 | +0,18 % | $719,35 | $721,86 | $716,56 | 32,87M |
| 2026-09-03 | $717,67 | +1,19 % | $710,85 | $718,92 | $709,69 | 29,45M |
| 2026-09-02 | $709,24 | +0,23 % | $707,10 | $709,80 | $705,10 | 23,48M |
| 2026-09-01 | $707,64 | -1,27 % | $707,39 | $712,30 | $704,66 | 35,24M |
| 2026-08-31 | $716,76 | +0,05 % | $715,17 | $717,58 | $713,16 | 32,24M |
| 2026-08-28 | $716,43 | -0,65 % | $719,74 | $724,13 | $715,09 | 34,11M |
| 2026-08-27 | $721,11 | +1,37 % | $716,93 | $721,35 | $714,53 | 28,72M |
| 2026-08-26 | $711,37 | +0,09 % | $708,41 | $713,02 | $707,97 | 20,39M |
| 2026-08-25 | $710,72 | +0,62 % | $711,22 | $714,04 | $707,45 | 23,87M |
| 2026-08-24 | $706,32 | -1,00 % | $709,66 | $709,79 | $702,70 | 37,44M |
| 2026-08-21 | $713,44 | +0,35 % | $715,23 | $715,67 | $709,20 | 33,40M |
| 2026-08-20 | $710,93 | -0,72 % | $712,09 | $714,94 | $708,52 | 33,40M |
| 2026-08-19 | $716,08 | -0,20 % | $720,39 | $721,50 | $712,61 | 35,80M |
| 2026-08-18 | $717,51 | -1,69 % | $720,21 | $722,13 | $715,92 | 49,00M |
| 2026-08-17 | $729,87 | -0,16 % | $732,95 | $734,58 | $729,27 | 26,45M |
| 2026-08-14 | $731,07 | -0,14 % | $733,41 | $734,39 | $728,32 | 23,79M |
| 2026-08-13 | $732,07 | +1,16 % | $725,15 | $733,96 | $724,03 | 31,60M |
| 2026-08-12 | $723,70 | +0,73 % | $727,08 | $727,25 | $722,92 | 29,07M |
| 2026-08-11 | $718,45 | -0,34 % | $723,29 | $723,35 | $715,50 | 29,29M |
| 2026-08-10 | $720,87 | -0,30 % | $722,39 | $724,67 | $720,33 | 26,24M |
| 2026-08-07 | $723,03 | +1,17 % | $720,15 | $723,63 | $716,51 | 31,07M |
| 2026-08-06 | $714,65 | -0,37 % | $710,82 | $719,32 | $708,50 | 33,04M |
| 2026-08-05 | $717,30 | -0,90 % | $726,25 | $728,54 | $716,92 | 33,54M |
| 2026-08-04 | $723,85 | +3,40 % | $708,16 | $725,66 | $707,53 | 59,78M |
| 2026-08-03 | $700,07 | +1,76 % | $688,30 | $701,59 | $685,82 | 44,97M |
| 2026-07-31 | $687,99 | +0,65 % | $692,11 | $695,77 | $680,05 | 50,54M |
| 2026-07-30 | $683,55 | +3,30 % | $674,76 | $685,12 | $673,30 | 66,75M |
| 2026-07-29 | $661,73 | -2,04 % | $675,51 | $680,05 | $661,14 | 57,23M |
| 2026-07-28 | $675,49 | -0,97 % | $676,23 | $679,40 | $667,88 | 51,40M |
| 2026-07-27 | $682,12 | -0,31 % | $691,68 | $692,30 | $675,95 | 42,68M |
| 2026-07-24 | $684,23 | -1,12 % | $690,41 | $692,63 | $682,48 | 42,88M |
| 2026-07-23 | $691,96 | -1,90 % | $694,67 | $698,66 | $687,79 | 44,03M |
| 2026-07-22 | $705,35 | -0,51 % | $703,62 | $709,65 | $703,62 | 23,69M |
| 2026-07-21 | $708,97 | +1,85 % | $706,57 | $710,05 | $702,80 | 33,73M |
| 2026-07-20 | $696,06 | +0,10 % | $702,16 | $705,80 | $695,51 | 29,69M |
| 2026-07-17 | $695,33 | -1,50 % | $691,65 | $702,30 | $686,76 | 54,11M |
| 2026-07-16 | $705,94 | -1,64 % | $712,01 | $713,60 | $702,61 | 39,40M |
| 2026-07-15 | $717,74 | -0,27 % | $723,85 | $724,36 | $710,23 | 32,63M |
| 2026-07-14 | $719,69 | +1,12 % | $720,22 | $722,29 | $714,34 | 29,45M |
| 2026-07-13 | $711,74 | -1,90 % | $717,72 | $718,74 | $710,08 | 36,55M |
| 2026-07-10 | $725,51 | +0,31 % | $720,70 | $726,39 | $717,00 | 26,42M |
| 2026-07-09 | $723,28 | +1,66 % | $718,33 | $724,23 | $715,13 | 33,65M |
| 2026-07-08 | $711,44 | +0,28 % | $704,95 | $712,26 | $700,91 | 35,60M |
| 2026-07-07 | $709,43 | -1,85 % | $714,17 | $716,35 | $704,90 | 42,48M |
| 2026-07-06 | $722,82 | +1,43 % | $719,93 | $726,08 | $718,45 | 30,22M |
| 2026-07-02 | $712,60 | -1,73 % | $725,58 | $730,83 | $707,56 | 50,96M |
| 2026-07-01 | $725,17 | -1,52 % | $729,19 | $731,92 | $724,60 | 40,80M |
| 2026-06-30 | $736,40 | +1,70 % | $724,18 | $737,62 | $723,91 | 42,12M |
| 2026-06-29 | $724,08 | +2,49 % | $713,99 | $724,58 | $705,17 | 44,94M |
| 2026-06-26 | $706,52 | -1,38 % | $707,13 | $715,56 | $702,81 | 47,08M |
| 2026-06-25 | $716,38 | +0,81 % | $725,90 | $726,83 | $705,30 | 49,67M |
| 2026-06-24 | $710,62 | -0,42 % | $715,37 | $719,93 | $704,45 | 52,48M |
| 2026-06-23 | $713,65 | -3,29 % | $715,74 | $723,61 | $712,11 | 53,35M |
| 2026-06-22 | $737,95 | -0,36 % | $742,02 | $745,45 | $734,39 | 43,52M |
| 2026-06-18 | $740,62 | +2,51 % | $737,20 | $741,82 | $732,51 | 50,15M |
| 2026-06-17 | $722,51 | -1,01 % | $735,19 | $735,68 | $720,85 | 51,67M |
| 2026-06-16 | $729,86 | -1,90 % | $742,25 | $744,22 | $729,64 | 45,35M |
| 2026-06-15 | $744,00 | +3,14 % | $738,10 | $744,76 | $737,38 | 46,71M |
| 2026-06-12 | $721,34 | +0,59 % | $717,61 | $724,01 | $711,28 | 51,17M |
| 2026-06-11 | $717,12 | +3,38 % | $699,29 | $718,37 | $695,00 | 71,80M |
| 2026-06-10 | $693,69 | -2,00 % | $701,66 | $711,28 | $692,93 | 65,33M |
| 2026-06-09 | $707,83 | -1,15 % | $722,98 | $725,66 | $686,37 | 91,93M |
| 2026-06-08 | $716,07 | +1,56 % | $717,81 | $723,03 | $713,07 | 47,40M |
| 2026-06-05 | $705,06 | -4,80 % | $730,06 | $731,69 | $704,32 | 99,61M |
| 2026-06-04 | $740,61 | -0,48 % | $735,48 | $743,50 | $732,62 | 40,78M |
| 2026-06-03 | $744,21 | -0,26 % | $747,31 | $748,65 | $741,01 | 40,27M |
| 2026-06-02 | $746,16 | +0,46 % | $742,40 | $746,44 | $739,23 | 30,09M |
| 2026-06-01 | $742,74 | +0,60 % | $737,04 | $745,65 | $735,99 | 33,89M |
| 2026-05-29 | $738,31 | +0,37 % | $737,84 | $741,63 | $735,25 | 37,54M |
| 2026-05-28 | $735,60 | +0,84 % | $729,73 | $736,60 | $726,41 | 32,84M |
| 2026-05-27 | $729,45 | -0,11 % | $732,96 | $733,32 | $725,44 | 35,15M |
| 2026-05-26 | $730,28 | +1,78 % | $725,96 | $731,17 | $724,16 | 34,25M |
| 2026-05-22 | $717,54 | +0,42 % | $718,07 | $722,12 | $715,95 | 33,12M |