149,070$
-2,66%
Echtzeitkurs ProShares UltraPro QQQ
Bid:
Ask:
Aktienkurse zum ProShares UltraPro QQQ ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 48,74 | 52,28 | 48,54 | 52,14 | 8,51% | 120.307.701,00 |
| 23.04.2025 | 49,24 | 50,83 | 47,63 | 48,05 | 6,64% | 151.997.725,00 |
| 22.04.2025 | 43,46 | 45,98 | 43,10 | 45,06 | 7,64% | 130.111.434,00 |
| 21.04.2025 | 43,37 | 43,64 | 40,24 | 41,86 | -7,31% | 114.769.688,00 |
| 17.04.2025 | 46,09 | 46,29 | 44,35 | 45,16 | -0,29% | 101.095.831,00 |
| 16.04.2025 | 46,83 | 48,01 | 43,16 | 45,29 | -9,04% | 134.574.359,00 |
| 15.04.2025 | 49,96 | 51,21 | 49,19 | 49,79 | 0,38% | 104.670.056,00 |
| 14.04.2025 | 51,90 | 52,05 | 48,08 | 49,60 | 2,10% | 147.430.727,00 |
| 11.04.2025 | 45,67 | 49,07 | 44,62 | 48,58 | 5,29% | 179.292.899,00 |
| 10.04.2025 | 48,68 | 49,34 | 41,57 | 46,14 | -12,30% | 281.692.729,00 |
| 09.04.2025 | 38,76 | 53,41 | 38,73 | 52,61 | 35,24% | 356.932.034,00 |
| 08.04.2025 | 45,39 | 46,81 | 37,10 | 38,90 | -5,70% | 251.147.696,00 |
| 07.04.2025 | 36,75 | 46,83 | 35,00 | 41,25 | 0,39% | 395.727.627,00 |
| 04.04.2025 | 45,99 | 46,78 | 41,03 | 41,09 | -18,31% | 258.026.677,00 |
| 03.04.2025 | 52,43 | 53,83 | 50,11 | 50,30 | -16,07% | 140.115.741,00 |
| 02.04.2025 | 56,19 | 61,20 | 56,09 | 59,93 | 2,23% | 123.087.357,00 |
| 01.04.2025 | 56,68 | 58,99 | 55,62 | 58,62 | 2,30% | 97.098.166,00 |
| 31.03.2025 | 54,72 | 57,63 | 53,04 | 57,30 | -0,07% | 106.854.450,00 |
| 28.03.2025 | 61,54 | 61,81 | 56,97 | 57,34 | -7,96% | 103.632.136,00 |
| 27.03.2025 | 62,60 | 64,23 | 61,75 | 62,30 | -1,70% | 72.368.042,00 |
| 26.03.2025 | 66,64 | 66,99 | 62,76 | 63,38 | -5,84% | 79.567.687,00 |
| 25.03.2025 | 66,48 | 67,37 | 66,09 | 67,31 | 1,78% | 55.569.695,00 |
| 24.03.2025 | 65,06 | 66,53 | 64,82 | 66,13 | 6,35% | 63.411.497,00 |
| 21.03.2025 | 59,53 | 62,42 | 59,07 | 62,18 | 0,94% | 80.490.984,00 |
| 20.03.2025 | 60,66 | 63,63 | 60,37 | 61,60 | -1,03% | 88.409.063,00 |
| 19.03.2025 | 60,68 | 63,91 | 59,94 | 62,24 | 3,89% | 92.593.158,00 |
| 18.03.2025 | 61,77 | 61,78 | 59,01 | 59,91 | -5,04% | 87.826.225,00 |
| 17.03.2025 | 61,88 | 64,28 | 61,15 | 63,09 | 1,94% | 90.150.374,00 |
| 14.03.2025 | 59,71 | 62,23 | 59,50 | 61,89 | 7,09% | 99.108.544,00 |
| 13.03.2025 | 60,80 | 60,85 | 57,04 | 57,79 | -5,46% | 121.227.286,00 |
| 12.03.2025 | 61,94 | 62,66 | 59,16 | 61,13 | 3,42% | 141.918.576,00 |
| 11.03.2025 | 59,40 | 61,85 | 57,37 | 59,11 | -1,17% | 139.489.295,00 |
| 10.03.2025 | 64,00 | 64,19 | 57,88 | 59,81 | -11,27% | 156.135.791,00 |
| 07.03.2025 | 65,56 | 68,01 | 62,89 | 67,41 | 2,07% | 135.177.332,00 |
| 06.03.2025 | 68,39 | 70,50 | 65,17 | 66,04 | -8,29% | 122.822.703,00 |
| 05.03.2025 | 69,55 | 72,69 | 67,49 | 72,01 | 3,90% | 100.633.296,00 |
| 04.03.2025 | 68,76 | 72,77 | 66,01 | 69,31 | -1,10% | 130.836.942,00 |
| 03.03.2025 | 76,37 | 77,05 | 68,44 | 70,08 | -6,46% | 91.945.843,00 |
| 28.02.2025 | 71,46 | 75,17 | 70,08 | 74,92 | 4,58% | 93.178.974,00 |
| 27.02.2025 | 79,72 | 80,17 | 71,48 | 71,64 | -8,29% | 103.375.523,00 |
| 26.02.2025 | 78,58 | 80,45 | 76,69 | 78,12 | 0,64% | 63.175.733,00 |
| 25.02.2025 | 80,33 | 80,38 | 75,78 | 77,62 | -3,82% | 75.597.231,00 |
| 24.02.2025 | 84,50 | 85,05 | 80,50 | 80,70 | -3,60% | 53.233.725,00 |
| 21.02.2025 | 89,77 | 89,79 | 83,47 | 83,71 | -6,26% | 59.313.609,00 |
| 20.02.2025 | 90,05 | 90,23 | 86,89 | 89,30 | -1,22% | 40.133.030,00 |
| 19.02.2025 | 90,00 | 91,12 | 88,92 | 90,40 | 0,01% | 34.257.893,00 |
| 18.02.2025 | 90,63 | 90,75 | 88,75 | 90,39 | 0,62% | 34.412.579,00 |
| 14.02.2025 | 88,81 | 90,18 | 88,60 | 89,83 | 1,17% | 38.028.741,00 |
| 13.02.2025 | 85,98 | 88,96 | 85,58 | 88,79 | 4,21% | 46.460.081,00 |
| 12.02.2025 | 82,28 | 85,61 | 82,10 | 85,20 | 0,20% | 48.493.304,00 |
| 11.02.2025 | 84,07 | 85,99 | 84,01 | 85,03 | -0,71% | 31.301.402,00 |
| 10.02.2025 | 84,73 | 86,20 | 84,50 | 85,64 | 3,52% | 32.797.059,00 |
| 07.02.2025 | 86,26 | 87,19 | 82,35 | 82,73 | -3,81% | 55.435.239,00 |
| 06.02.2025 | 84,96 | 86,13 | 84,20 | 86,01 | 1,50% | 38.215.508,00 |
| 05.02.2025 | 82,35 | 84,82 | 81,76 | 84,74 | 1,30% | 39.847.434,00 |
| 04.02.2025 | 80,91 | 83,94 | 80,73 | 83,65 | 3,63% | 42.317.266,00 |
| 03.02.2025 | 78,53 | 81,99 | 77,34 | 80,72 | -2,42% | 76.628.493,00 |
| 31.01.2025 | 84,92 | 87,09 | 82,18 | 82,72 | -0,54% | 59.334.629,00 |
| 30.01.2025 | 83,47 | 84,59 | 80,86 | 83,17 | 1,25% | 57.585.510,00 |
| 29.01.2025 | 82,91 | 82,98 | 80,26 | 82,14 | -0,62% | 59.240.550,00 |
| 28.01.2025 | 79,58 | 83,17 | 78,00 | 82,65 | 4,44% | 50.516.695,00 |
| 27.01.2025 | 77,58 | 81,03 | 77,18 | 79,14 | -8,77% | 80.910.839,00 |
| 24.01.2025 | 88,43 | 88,83 | 86,01 | 86,75 | -1,80% | 36.239.633,00 |
| 23.01.2025 | 86,54 | 88,38 | 86,27 | 88,34 | 0,62% | 30.240.482,00 |
| 22.01.2025 | 86,84 | 88,91 | 86,71 | 87,80 | 3,88% | 43.132.663,00 |
| 21.01.2025 | 84,45 | 85,15 | 82,33 | 84,52 | 1,66% | 41.725.896,00 |
| 17.01.2025 | 83,69 | 83,94 | 81,84 | 83,14 | 4,93% | 43.676.083,00 |
| 16.01.2025 | 82,01 | 82,05 | 79,20 | 79,23 | -2,04% | 46.527.715,00 |
| 15.01.2025 | 79,31 | 81,48 | 78,60 | 80,88 | 6,76% | 53.459.576,00 |
| 14.01.2025 | 77,48 | 78,06 | 74,19 | 75,76 | -0,36% | 62.635.450,00 |
| 13.01.2025 | 74,05 | 76,20 | 73,34 | 76,03 | -1,04% | 56.691.006,00 |
| 10.01.2025 | 78,80 | 78,82 | 75,23 | 76,83 | -4,77% | 72.825.832,00 |
| 08.01.2025 | 80,56 | 81,41 | 78,44 | 80,68 | 0,07% | 48.010.618,00 |
| 07.01.2025 | 85,72 | 85,89 | 79,71 | 80,62 | -5,39% | 55.510.477,00 |
| 06.01.2025 | 84,97 | 86,85 | 84,03 | 85,21 | 3,41% | 46.025.002,00 |
| 03.01.2025 | 79,99 | 82,91 | 79,62 | 82,40 | 4,79% | 46.215.782,00 |
| 02.01.2025 | 80,54 | 81,61 | 76,53 | 78,63 | -0,63% | 70.685.332,00 |
| 31.12.2024 | 81,80 | 82,16 | 78,68 | 79,13 | -2,62% | 52.588.835,00 |
| 30.12.2024 | 81,20 | 83,06 | 79,41 | 81,26 | -4,02% | 51.422.034,00 |
| 27.12.2024 | 86,37 | 86,59 | 82,28 | 84,66 | -4,07% | 51.069.489,00 |
| 26.12.2024 | 87,62 | 89,08 | 86,59 | 88,25 | -0,21% | 29.802.398,00 |
| 24.12.2024 | 85,95 | 88,48 | 85,64 | 88,44 | 3,97% | 24.069.774,00 |
| 23.12.2024 | 83,45 | 85,24 | 81,83 | 85,06 | 2,44% | 41.822.872,00 |
| 20.12.2024 | 79,06 | 85,86 | 78,50 | 83,03 | 2,59% | 72.620.472,00 |
| 19.12.2024 | 84,27 | 84,53 | 80,75 | 80,93 | -1,41% | 56.658.794,00 |
| 18.12.2024 | 91,65 | 92,57 | 81,29 | 82,09 | -10,81% | 67.424.578,00 |
| 17.12.2024 | 92,33 | 92,91 | 91,17 | 92,04 | -1,34% | 34.584.080,00 |
| 16.12.2024 | 90,72 | 93,79 | 90,67 | 93,29 | 4,35% | 34.983.844,00 |
| 13.12.2024 | 89,42 | 90,77 | 87,85 | 89,40 | 2,15% | 39.831.847,00 |
| 12.12.2024 | 88,13 | 88,77 | 87,28 | 87,52 | -1,98% | 33.174.152,00 |
| 11.12.2024 | 86,88 | 89,62 | 86,68 | 89,29 | 5,34% | 37.448.946,00 |
| 10.12.2024 | 86,25 | 87,12 | 84,05 | 84,76 | -1,09% | 35.770.777,00 |
| 09.12.2024 | 87,25 | 87,66 | 85,08 | 85,69 | -2,34% | 34.788.751,00 |
| 06.12.2024 | 85,78 | 87,87 | 85,72 | 87,74 | 2,57% | 31.370.339,00 |
| 05.12.2024 | 86,25 | 86,64 | 85,34 | 85,54 | -0,82% | 27.010.202,00 |
| 04.12.2024 | 84,87 | 86,37 | 84,52 | 86,25 | 3,65% | 34.996.280,00 |
| 03.12.2024 | 81,80 | 83,33 | 81,53 | 83,21 | 0,89% | 42.405.439,00 |
| 02.12.2024 | 80,48 | 82,95 | 80,29 | 82,48 | 3,24% | 35.702.776,00 |
| 29.11.2024 | 78,13 | 80,17 | 77,85 | 79,89 | 2,55% | 20.432.861,00 |
| 27.11.2024 | 79,29 | 79,31 | 76,33 | 77,90 | -2,42% | 39.231.823,00 |