Echtzeit-Aktienkurs ProShares UltraPro Short QQQ
Bid:
Ask:
Aktienkurse zur ProShares UltraPro Short QQQ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2019 | 31,46 | 33,56 | 31,26 | 33,21 | 4,11% | 1.435.311,00 |
| 23.09.2019 | 31,99 | 32,27 | 31,62 | 31,90 | 0,06% | 448.741,00 |
| 20.09.2019 | 30,84 | 32,23 | 30,73 | 31,88 | 3,14% | 641.348,00 |
| 19.09.2019 | 30,92 | 31,11 | 30,37 | 30,91 | -0,61% | 509.613,00 |
| 18.09.2019 | 31,20 | 32,22 | 31,04 | 31,10 | 0,19% | 480.457,00 |
| 17.09.2019 | 31,48 | 31,65 | 31,02 | 31,04 | -1,34% | 383.004,00 |
| 16.09.2019 | 31,64 | 31,74 | 31,29 | 31,46 | 1,39% | 572.278,00 |
| 13.09.2019 | 30,89 | 31,16 | 30,66 | 31,03 | 1,04% | 469.198,00 |
| 12.09.2019 | 30,54 | 30,84 | 30,01 | 30,71 | -1,22% | 662.792,00 |
| 11.09.2019 | 31,83 | 32,02 | 31,04 | 31,09 | -2,75% | 565.602,00 |
| 10.09.2019 | 32,24 | 32,84 | 31,97 | 31,97 | 0,80% | 695.608,00 |
| 09.09.2019 | 31,19 | 32,18 | 31,18 | 31,72 | 0,81% | 465.995,00 |
| 06.09.2019 | 31,28 | 31,70 | 31,23 | 31,46 | 0,22% | 481.744,00 |
| 05.09.2019 | 32,15 | 32,15 | 31,13 | 31,39 | -5,52% | 890.818,00 |
| 04.09.2019 | 33,74 | 33,99 | 33,14 | 33,23 | -4,22% | 444.620,00 |
| 03.09.2019 | 34,39 | 35,04 | 33,90 | 34,69 | 2,94% | 624.281,00 |
| 30.08.2019 | 32,97 | 34,27 | 32,93 | 33,70 | 0,54% | 614.389,00 |
| 29.08.2019 | 33,78 | 34,17 | 33,18 | 33,52 | -4,42% | 761.958,00 |
| 28.08.2019 | 35,78 | 36,30 | 34,91 | 35,07 | -0,82% | 601.254,00 |
| 27.08.2019 | 34,48 | 35,84 | 34,29 | 35,36 | 0,43% | 855.337,00 |
| 26.08.2019 | 35,61 | 36,26 | 35,21 | 35,21 | -4,22% | 870.546,00 |
| 23.08.2019 | 34,35 | 37,12 | 33,44 | 36,76 | 9,27% | 1.459.972,00 |
| 22.08.2019 | 33,15 | 34,42 | 32,92 | 33,64 | 0,99% | 600.448,00 |
| 21.08.2019 | 33,28 | 33,67 | 33,00 | 33,31 | -2,63% | 519.352,00 |
| 20.08.2019 | 33,67 | 34,23 | 33,35 | 34,21 | 1,94% | 397.681,00 |
| 19.08.2019 | 33,60 | 33,97 | 33,23 | 33,56 | -4,50% | 405.462,00 |
| 16.08.2019 | 35,87 | 35,87 | 34,84 | 35,14 | -4,69% | 589.496,00 |
| 15.08.2019 | 36,55 | 37,68 | 36,26 | 36,87 | 0,27% | 1.067.421,00 |
| 14.08.2019 | 35,34 | 36,90 | 35,00 | 36,77 | 9,14% | 1.507.674,00 |
| 13.08.2019 | 36,17 | 36,26 | 32,95 | 33,69 | -6,57% | 1.310.755,00 |
| 12.08.2019 | 35,51 | 36,51 | 35,19 | 36,06 | 3,35% | 1.260.905,00 |
| 09.08.2019 | 34,40 | 35,64 | 34,06 | 34,89 | 2,95% | 1.300.994,00 |
| 08.08.2019 | 35,73 | 36,07 | 33,88 | 33,89 | -6,79% | 696.952,00 |
| 07.08.2019 | 38,01 | 38,87 | 36,10 | 36,36 | -1,33% | 1.703.700,00 |
| 06.08.2019 | 37,37 | 38,22 | 36,49 | 36,85 | -4,21% | 2.148.988,00 |
| 05.08.2019 | 36,99 | 39,29 | 36,94 | 38,47 | 10,77% | 3.463.617,00 |
| 02.08.2019 | 33,99 | 35,33 | 33,89 | 34,73 | 4,33% | 2.994.245,00 |
| 01.08.2019 | 32,60 | 33,69 | 30,80 | 33,29 | 1,90% | 2.912.306,00 |
| 31.07.2019 | 31,21 | 33,62 | 31,15 | 32,67 | 3,91% | 1.249.361,00 |
| 30.07.2019 | 31,74 | 31,81 | 31,09 | 31,44 | 1,35% | 499.883,00 |
| 29.07.2019 | 30,79 | 31,60 | 30,79 | 31,02 | 1,01% | 524.470,00 |
| 26.07.2019 | 31,11 | 31,12 | 30,60 | 30,71 | -3,21% | 613.454,00 |
| 25.07.2019 | 31,17 | 31,84 | 31,13 | 31,73 | 2,99% | 772.722,00 |
| 24.07.2019 | 31,83 | 31,83 | 30,80 | 30,81 | -2,16% | 653.028,00 |
| 23.07.2019 | 31,55 | 32,19 | 31,49 | 31,49 | -1,75% | 617.121,00 |
| 22.07.2019 | 32,57 | 32,61 | 31,88 | 32,05 | -2,61% | 600.539,00 |
| 19.07.2019 | 31,46 | 32,95 | 31,46 | 32,91 | 2,52% | 788.407,00 |
| 18.07.2019 | 32,71 | 33,02 | 31,96 | 32,10 | -0,34% | 958.039,00 |
| 17.07.2019 | 31,73 | 32,21 | 31,61 | 32,21 | 1,38% | 618.333,00 |
| 16.07.2019 | 31,40 | 32,04 | 31,32 | 31,77 | 1,50% | 495.180,00 |
| 15.07.2019 | 31,35 | 31,61 | 31,26 | 31,30 | -0,89% | 330.873,00 |
| 12.07.2019 | 32,02 | 32,10 | 31,58 | 31,58 | -1,71% | 412.052,00 |
| 11.07.2019 | 31,89 | 32,39 | 31,66 | 32,13 | 0,23% | 801.533,00 |
| 10.07.2019 | 32,42 | 32,59 | 31,75 | 32,06 | -2,75% | 804.981,00 |
| 09.07.2019 | 33,99 | 34,04 | 32,89 | 32,96 | -1,61% | 347.295,00 |
| 08.07.2019 | 33,44 | 33,89 | 33,44 | 33,50 | 2,23% | 778.425,00 |
| 05.07.2019 | 33,29 | 33,65 | 32,63 | 32,77 | 0,46% | 933.583,00 |
| 03.07.2019 | 33,13 | 33,19 | 32,62 | 32,62 | -2,13% | 338.783,00 |
| 02.07.2019 | 33,77 | 34,04 | 33,33 | 33,33 | -1,27% | 539.798,00 |
| 01.07.2019 | 33,13 | 34,21 | 33,00 | 33,76 | -3,87% | 899.450,00 |
| 28.06.2019 | 35,01 | 35,51 | 34,90 | 35,12 | -0,37% | 599.790,00 |
| 27.06.2019 | 35,27 | 35,52 | 35,01 | 35,25 | -1,15% | 751.830,00 |
| 26.06.2019 | 35,38 | 35,81 | 34,75 | 35,66 | -1,27% | 703.981,00 |
| 25.06.2019 | 34,43 | 36,28 | 34,40 | 36,12 | 4,36% | 1.389.800,00 |
| 24.06.2019 | 34,42 | 34,66 | 34,32 | 34,61 | 0,12% | 353.647,00 |
| 21.06.2019 | 34,59 | 34,80 | 33,96 | 34,57 | 0,38% | 609.574,00 |
| 20.06.2019 | 33,93 | 35,22 | 33,92 | 34,44 | -2,68% | 736.136,00 |
| 19.06.2019 | 35,61 | 36,28 | 35,16 | 35,39 | -1,12% | 1.239.021,00 |
| 18.06.2019 | 36,12 | 36,37 | 35,01 | 35,79 | -4,56% | 948.288,00 |
| 17.06.2019 | 37,82 | 37,97 | 37,11 | 37,50 | -1,70% | 421.413,00 |
| 14.06.2019 | 38,22 | 38,51 | 37,82 | 38,15 | 1,49% | 497.041,00 |
| 13.06.2019 | 37,82 | 38,02 | 37,34 | 37,59 | -1,93% | 874.459,00 |
| 12.06.2019 | 37,94 | 38,46 | 37,72 | 38,33 | 1,94% | 534.674,00 |
| 11.06.2019 | 36,57 | 37,99 | 36,37 | 37,60 | -0,34% | 897.763,00 |
| 10.06.2019 | 38,32 | 38,33 | 36,64 | 37,73 | -3,58% | 759.174,00 |
| 07.06.2019 | 40,92 | 41,00 | 38,60 | 39,13 | -5,82% | 880.452,00 |
| 06.06.2019 | 42,33 | 42,86 | 41,20 | 41,55 | -2,33% | 998.332,00 |
| 05.06.2019 | 42,19 | 43,85 | 42,18 | 42,54 | -2,12% | 807.734,00 |
| 04.06.2019 | 45,85 | 46,37 | 43,40 | 43,46 | -8,25% | 1.080.442,00 |
| 03.06.2019 | 44,75 | 48,05 | 44,50 | 47,37 | 6,47% | 1.670.706,00 |
| 31.05.2019 | 43,94 | 44,51 | 43,51 | 44,49 | 4,95% | 1.004.753,00 |
| 30.05.2019 | 42,62 | 43,15 | 42,07 | 42,39 | -1,12% | 908.345,00 |
| 29.05.2019 | 42,66 | 43,60 | 42,26 | 42,87 | 2,44% | 1.372.176,00 |
| 28.05.2019 | 41,06 | 41,89 | 40,38 | 41,85 | 0,99% | 494.931,00 |
| 24.05.2019 | 40,61 | 41,55 | 40,24 | 41,44 | 0,44% | 875.839,00 |
| 23.05.2019 | 40,88 | 42,06 | 40,84 | 41,26 | 4,56% | 3.217.063,00 |
| 22.05.2019 | 39,64 | 39,66 | 38,84 | 39,46 | 1,18% | 2.392.508,00 |
| 21.05.2019 | 39,08 | 39,56 | 38,64 | 39,00 | -2,79% | 2.382.737,00 |
| 20.05.2019 | 39,84 | 40,56 | 39,44 | 40,12 | 5,03% | 3.648.770,00 |
| 17.05.2019 | 38,12 | 38,32 | 36,74 | 38,20 | 3,02% | 3.051.026,00 |
| 16.05.2019 | 38,32 | 38,32 | 36,40 | 37,08 | -3,13% | 2.091.334,00 |
| 15.05.2019 | 40,64 | 40,72 | 37,94 | 38,28 | -4,20% | 2.812.948,00 |
| 14.05.2019 | 40,64 | 41,04 | 39,18 | 39,96 | -3,15% | 2.672.189,00 |
| 13.05.2019 | 40,20 | 41,56 | 39,66 | 41,26 | 10,32% | 5.842.897,00 |
| 10.05.2019 | 37,88 | 39,76 | 36,84 | 37,40 | -0,16% | 3.792.612,00 |
| 09.05.2019 | 38,24 | 39,02 | 37,10 | 37,46 | 1,41% | 4.070.642,00 |
| 08.05.2019 | 36,88 | 37,28 | 36,04 | 36,94 | 0,87% | 2.835.352,00 |
| 07.05.2019 | 35,68 | 37,50 | 35,30 | 36,62 | 6,08% | 3.722.369,00 |
| 06.05.2019 | 36,04 | 36,20 | 34,42 | 34,52 | 1,83% | 1.922.184,00 |
| 03.05.2019 | 34,74 | 34,88 | 33,88 | 33,90 | -4,78% | 857.680,00 |