149,070$
-2,66%
Echtzeitkurs ProShares UltraPro QQQ
Bid:
Ask:
Aktienkurse zum ProShares UltraPro QQQ ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 52,92 | 53,85 | 51,20 | 53,51 | 3,70% | 59.211.830,00 |
| 01.05.2024 | 52,15 | 54,80 | 51,27 | 51,60 | -2,15% | 104.038.426,00 |
| 30.04.2024 | 55,30 | 55,85 | 52,73 | 52,74 | -5,73% | 62.624.286,00 |
| 29.04.2024 | 56,08 | 56,33 | 54,88 | 55,94 | 1,19% | 51.177.477,00 |
| 26.04.2024 | 54,03 | 55,87 | 53,77 | 55,28 | 4,60% | 67.997.318,00 |
| 25.04.2024 | 50,90 | 53,19 | 50,48 | 52,85 | -1,60% | 86.413.647,00 |
| 24.04.2024 | 54,32 | 54,91 | 52,83 | 53,71 | 0,98% | 72.158.392,00 |
| 23.04.2024 | 51,62 | 53,62 | 51,49 | 53,19 | 4,46% | 75.917.526,00 |
| 22.04.2024 | 50,38 | 51,77 | 49,17 | 50,92 | 2,91% | 71.302.374,00 |
| 19.04.2024 | 52,28 | 52,47 | 48,85 | 49,48 | -6,20% | 125.403.822,00 |
| 18.04.2024 | 53,89 | 54,56 | 52,51 | 52,75 | -1,79% | 86.390.768,00 |
| 17.04.2024 | 56,54 | 56,55 | 53,35 | 53,71 | -3,71% | 85.513.176,00 |
| 16.04.2024 | 55,69 | 56,81 | 55,24 | 55,78 | 0,02% | 81.883.055,00 |
| 15.04.2024 | 60,20 | 60,23 | 55,44 | 55,77 | -5,02% | 101.828.092,00 |
| 12.04.2024 | 59,88 | 60,35 | 58,12 | 58,72 | -4,83% | 86.294.903,00 |
| 11.04.2024 | 59,61 | 62,06 | 58,68 | 61,70 | 4,70% | 73.465.587,00 |
| 10.04.2024 | 58,36 | 59,28 | 58,06 | 58,93 | -2,63% | 101.040.254,00 |
| 09.04.2024 | 60,81 | 60,94 | 58,58 | 60,52 | 1,04% | 60.155.937,00 |
| 08.04.2024 | 60,21 | 60,66 | 59,31 | 59,90 | 0,07% | 44.862.710,00 |
| 05.04.2024 | 58,40 | 60,93 | 58,06 | 59,86 | 3,53% | 77.448.632,00 |
| 04.04.2024 | 62,35 | 62,61 | 57,74 | 57,82 | -4,71% | 83.760.190,00 |
| 03.04.2024 | 59,40 | 61,46 | 59,38 | 60,68 | 0,66% | 55.841.892,00 |
| 02.04.2024 | 59,87 | 60,42 | 59,00 | 60,28 | -2,68% | 54.836.364,00 |
| 01.04.2024 | 61,92 | 62,99 | 61,12 | 61,94 | 0,62% | 56.145.253,00 |
| 28.03.2024 | 61,89 | 62,23 | 61,40 | 61,56 | -0,63% | 43.511.650,00 |
| 27.03.2024 | 62,57 | 62,63 | 60,71 | 61,95 | 0,88% | 55.694.322,00 |
| 26.03.2024 | 62,61 | 63,01 | 61,28 | 61,41 | -0,94% | 46.992.994,00 |
| 25.03.2024 | 61,48 | 62,63 | 61,06 | 61,99 | -1,02% | 43.334.664,00 |
| 22.03.2024 | 62,27 | 63,17 | 61,91 | 62,63 | 0,21% | 45.787.397,00 |
| 21.03.2024 | 63,75 | 63,95 | 62,42 | 62,50 | 1,30% | 63.270.936,00 |
| 20.03.2024 | 60,07 | 61,83 | 59,36 | 61,70 | 3,18% | 78.277.959,00 |
| 19.03.2024 | 58,54 | 59,98 | 57,68 | 59,80 | 0,69% | 59.404.997,00 |
| 18.03.2024 | 59,88 | 60,80 | 59,29 | 59,39 | 2,82% | 64.596.873,00 |
| 15.03.2024 | 58,69 | 58,92 | 57,29 | 57,76 | -3,65% | 70.441.908,00 |
| 14.03.2024 | 60,87 | 61,10 | 58,79 | 59,95 | -0,81% | 81.240.179,00 |
| 13.03.2024 | 61,44 | 61,46 | 59,97 | 60,44 | -2,33% | 71.889.870,00 |
| 12.03.2024 | 60,29 | 62,04 | 58,96 | 61,88 | 4,25% | 85.279.972,00 |
| 11.03.2024 | 59,41 | 59,88 | 58,56 | 59,36 | -1,17% | 73.384.978,00 |
| 08.03.2024 | 62,92 | 64,13 | 59,77 | 60,06 | -4,38% | 148.225.630,00 |
| 07.03.2024 | 61,55 | 63,32 | 60,91 | 62,81 | 4,46% | 71.185.447,00 |
| 06.03.2024 | 60,74 | 61,43 | 59,35 | 60,13 | 1,85% | 90.838.664,00 |
| 05.03.2024 | 61,10 | 61,10 | 58,02 | 59,04 | -5,35% | 96.603.453,00 |
| 04.03.2024 | 63,09 | 63,28 | 62,31 | 62,38 | -1,19% | 60.209.281,00 |
| 01.03.2024 | 60,75 | 63,51 | 60,73 | 63,13 | 4,59% | 70.479.840,00 |
| 29.02.2024 | 60,08 | 60,85 | 58,78 | 60,36 | 2,41% | 68.479.880,00 |
| 28.02.2024 | 59,03 | 59,53 | 58,55 | 58,94 | -1,62% | 61.751.698,00 |
| 27.02.2024 | 59,96 | 60,09 | 58,87 | 59,91 | 0,62% | 54.699.868,00 |
| 26.02.2024 | 59,94 | 60,37 | 59,43 | 59,54 | -0,13% | 54.937.679,00 |
| 23.02.2024 | 60,83 | 61,22 | 59,22 | 59,62 | -0,91% | 70.195.400,00 |
| 22.02.2024 | 58,78 | 60,60 | 58,49 | 60,17 | 8,65% | 89.639.615,00 |
| 21.02.2024 | 54,97 | 55,42 | 53,82 | 55,38 | -1,25% | 77.293.151,00 |
| 20.02.2024 | 56,58 | 57,18 | 54,55 | 56,08 | -2,32% | 81.660.547,00 |
| 16.02.2024 | 59,16 | 59,21 | 57,11 | 57,41 | -2,74% | 75.966.471,00 |
| 15.02.2024 | 58,81 | 59,21 | 57,73 | 59,03 | 0,84% | 65.028.589,00 |
| 14.02.2024 | 57,80 | 58,75 | 56,86 | 58,54 | 3,17% | 78.075.715,00 |
| 13.02.2024 | 56,24 | 57,87 | 55,44 | 56,74 | -4,73% | 94.466.455,00 |
| 12.02.2024 | 60,21 | 61,14 | 59,28 | 59,56 | -1,18% | 58.127.494,00 |
| 09.02.2024 | 59,03 | 60,61 | 58,71 | 60,27 | 2,94% | 55.111.003,00 |
| 08.02.2024 | 58,31 | 58,89 | 58,02 | 58,55 | 0,41% | 49.461.067,00 |
| 07.02.2024 | 57,69 | 58,66 | 57,17 | 58,31 | 2,98% | 65.911.717,00 |
| 06.02.2024 | 57,38 | 57,64 | 55,64 | 56,62 | -0,58% | 70.062.112,00 |
| 05.02.2024 | 57,19 | 57,42 | 55,57 | 56,95 | -0,51% | 69.973.880,00 |
| 02.02.2024 | 55,18 | 57,68 | 54,79 | 57,24 | 5,03% | 99.252.481,00 |
| 01.02.2024 | 53,29 | 54,64 | 52,91 | 54,50 | 3,53% | 81.130.731,00 |
| 31.01.2024 | 54,19 | 54,98 | 52,58 | 52,64 | -5,88% | 101.725.798,00 |
| 30.01.2024 | 56,69 | 56,92 | 55,60 | 55,93 | -2,00% | 59.777.219,00 |
| 29.01.2024 | 55,61 | 57,20 | 55,34 | 57,07 | 2,94% | 57.988.590,00 |
| 26.01.2024 | 55,68 | 56,39 | 55,18 | 55,44 | -1,84% | 64.191.290,00 |
| 25.01.2024 | 57,26 | 57,53 | 55,52 | 56,48 | 0,28% | 75.697.602,00 |
| 24.01.2024 | 56,95 | 57,90 | 56,12 | 56,32 | 1,64% | 89.859.289,00 |
| 23.01.2024 | 55,01 | 55,48 | 54,28 | 55,41 | 1,19% | 56.086.001,00 |
| 22.01.2024 | 55,41 | 55,92 | 54,51 | 54,76 | 0,40% | 74.828.256,00 |
| 19.01.2024 | 52,32 | 54,62 | 52,10 | 54,54 | 5,78% | 93.179.737,00 |
| 18.01.2024 | 50,59 | 51,72 | 50,11 | 51,56 | 4,29% | 91.070.426,00 |
| 17.01.2024 | 49,07 | 49,59 | 47,87 | 49,44 | -1,73% | 83.277.288,00 |
| 16.01.2024 | 49,88 | 50,91 | 49,33 | 50,31 | -0,06% | 72.937.014,00 |
| 12.01.2024 | 50,67 | 50,98 | 49,84 | 50,34 | 0,12% | 64.107.040,00 |
| 11.01.2024 | 50,45 | 50,97 | 48,40 | 50,28 | 0,48% | 95.114.158,00 |
| 10.01.2024 | 49,17 | 50,41 | 48,84 | 50,04 | 1,98% | 73.810.511,00 |
| 09.01.2024 | 47,66 | 49,41 | 47,61 | 49,07 | 0,66% | 74.215.767,00 |
| 08.01.2024 | 46,39 | 48,90 | 46,33 | 48,75 | 6,02% | 67.687.074,00 |
| 05.01.2024 | 45,86 | 46,92 | 45,47 | 45,98 | 0,37% | 85.240.759,00 |
| 04.01.2024 | 45,87 | 46,97 | 45,73 | 45,81 | -1,67% | 71.867.708,00 |
| 03.01.2024 | 47,17 | 47,54 | 46,43 | 46,59 | -3,20% | 83.906.123,00 |
| 02.01.2024 | 49,35 | 49,43 | 47,27 | 48,13 | -5,07% | 88.135.330,00 |
| 29.12.2023 | 51,38 | 51,52 | 50,00 | 50,70 | -1,38% | 67.122.688,00 |
| 28.12.2023 | 51,92 | 52,01 | 51,27 | 51,41 | -0,25% | 42.884.113,00 |
| 27.12.2023 | 51,35 | 51,66 | 51,02 | 51,54 | 0,53% | 55.747.788,00 |
| 26.12.2023 | 50,64 | 51,51 | 50,62 | 51,27 | 1,83% | 43.685.609,00 |
| 22.12.2023 | 50,60 | 50,94 | 49,64 | 50,35 | 0,41% | 66.210.036,00 |
| 21.12.2023 | 49,89 | 50,27 | 48,94 | 50,15 | 3,31% | 74.544.711,00 |
| 20.12.2023 | 50,48 | 51,27 | 48,46 | 48,54 | -4,86% | 88.082.510,00 |
| 19.12.2023 | 50,42 | 51,06 | 50,36 | 51,02 | 1,49% | 60.174.797,00 |
| 18.12.2023 | 49,49 | 50,60 | 49,37 | 50,27 | 2,09% | 58.217.985,00 |
| 15.12.2023 | 48,94 | 49,79 | 48,70 | 49,24 | 1,19% | 78.365.489,00 |
| 14.12.2023 | 49,25 | 49,73 | 47,55 | 48,66 | -0,16% | 101.348.862,00 |
| 13.12.2023 | 47,38 | 49,07 | 47,10 | 48,74 | 3,53% | 115.040.663,00 |
| 12.12.2023 | 45,98 | 47,10 | 45,57 | 47,08 | 2,41% | 71.449.741,00 |
| 11.12.2023 | 44,67 | 46,08 | 44,60 | 45,97 | 2,54% | 75.770.017,00 |
| 08.12.2023 | 43,65 | 45,00 | 43,59 | 44,83 | 1,20% | 90.894.450,00 |