149,070$
-2,66%
Echtzeitkurs ProShares UltraPro QQQ
Bid:
Ask:
Aktienkurse zum ProShares UltraPro QQQ ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 72,82 | 76,31 | 72,70 | 76,28 | 6,92% | 68.713.740,00 |
| 07.05.2026 | 71,87 | 73,30 | 70,38 | 71,34 | -0,32% | 93.509.106,00 |
| 06.05.2026 | 69,26 | 71,66 | 68,88 | 71,57 | 6,20% | 70.169.043,00 |
| 05.05.2026 | 66,37 | 67,77 | 66,25 | 67,39 | 3,82% | 54.098.798,00 |
| 04.05.2026 | 65,44 | 66,05 | 63,78 | 64,91 | -0,60% | 60.813.806,00 |
| 01.05.2026 | 63,89 | 65,84 | 63,81 | 65,30 | 2,77% | 67.762.932,00 |
| 30.04.2026 | 62,89 | 63,80 | 60,70 | 63,54 | 2,72% | 81.042.682,00 |
| 29.04.2026 | 61,00 | 61,87 | 60,45 | 61,86 | 1,84% | 77.081.402,00 |
| 28.04.2026 | 60,72 | 61,33 | 59,68 | 60,74 | -3,03% | 80.631.559,00 |
| 27.04.2026 | 62,41 | 62,70 | 61,64 | 62,64 | 0,13% | 56.614.967,00 |
| 24.04.2026 | 61,08 | 62,74 | 60,56 | 62,56 | 5,64% | 80.250.657,00 |
| 23.04.2026 | 59,80 | 60,73 | 57,59 | 59,22 | -1,64% | 92.856.854,00 |
| 22.04.2026 | 58,93 | 60,30 | 58,49 | 60,21 | 4,90% | 73.399.831,00 |
| 21.04.2026 | 58,48 | 58,97 | 56,82 | 57,40 | -1,17% | 91.775.196,00 |
| 20.04.2026 | 58,40 | 58,58 | 56,91 | 58,08 | -0,87% | 67.652.788,00 |
| 17.04.2026 | 57,78 | 58,94 | 57,37 | 58,59 | 3,83% | 103.604.000,00 |
| 16.04.2026 | 56,13 | 56,92 | 55,10 | 56,43 | 1,40% | 86.398.114,00 |
| 15.04.2026 | 53,57 | 55,74 | 53,33 | 55,65 | 4,19% | 83.243.969,00 |
| 14.04.2026 | 51,39 | 53,43 | 51,38 | 53,41 | 5,43% | 72.362.348,00 |
| 13.04.2026 | 48,78 | 50,74 | 48,46 | 50,66 | 3,03% | 67.169.143,00 |
| 10.04.2026 | 49,36 | 49,81 | 48,82 | 49,17 | 0,43% | 65.481.558,00 |
| 09.04.2026 | 48,02 | 49,09 | 47,31 | 48,96 | 2,00% | 78.953.594,00 |
| 08.04.2026 | 48,64 | 48,92 | 47,15 | 48,00 | 8,72% | 102.015.116,00 |
| 07.04.2026 | 43,45 | 44,21 | 41,84 | 44,15 | 0,11% | 131.796.221,00 |
| 06.04.2026 | 43,60 | 44,59 | 43,27 | 44,10 | 1,78% | 69.245.136,00 |
| 02.04.2026 | 40,88 | 43,55 | 40,44 | 43,33 | 0,23% | 111.377.317,00 |
| 01.04.2026 | 42,63 | 43,98 | 42,41 | 43,23 | 3,72% | 116.135.527,00 |
| 31.03.2026 | 39,09 | 42,00 | 39,07 | 41,68 | 10,00% | 149.516.163,00 |
| 30.03.2026 | 39,75 | 39,91 | 37,32 | 37,89 | -2,29% | 111.446.506,00 |
| 27.03.2026 | 40,56 | 40,59 | 38,56 | 38,78 | -5,94% | 124.795.741,00 |
| 26.03.2026 | 43,23 | 43,68 | 41,15 | 41,23 | -7,12% | 117.558.871,00 |
| 25.03.2026 | 44,70 | 45,22 | 43,95 | 44,39 | 1,77% | 79.294.402,00 |
| 24.03.2026 | 43,84 | 44,55 | 43,19 | 43,62 | -2,13% | 105.505.193,00 |
| 23.03.2026 | 45,11 | 46,15 | 44,13 | 44,57 | 3,46% | 139.354.268,00 |
| 20.03.2026 | 45,18 | 45,21 | 42,30 | 43,08 | -5,71% | 137.952.495,00 |
| 19.03.2026 | 44,87 | 46,32 | 44,30 | 45,69 | -0,89% | 138.384.909,00 |
| 18.03.2026 | 47,72 | 48,11 | 46,05 | 46,10 | -4,28% | 105.059.285,00 |
| 17.03.2026 | 48,12 | 48,76 | 47,81 | 48,16 | 1,47% | 74.570.091,00 |
| 16.03.2026 | 47,37 | 48,27 | 47,18 | 47,46 | 3,33% | 81.421.541,00 |
| 13.03.2026 | 47,35 | 48,25 | 45,67 | 45,93 | -1,92% | 141.952.545,00 |
| 12.03.2026 | 48,15 | 48,49 | 46,75 | 46,83 | -5,11% | 130.823.889,00 |
| 11.03.2026 | 49,68 | 50,52 | 48,73 | 49,35 | -0,10% | 91.104.318,00 |
| 10.03.2026 | 49,41 | 50,74 | 48,83 | 49,40 | 0,02% | 113.896.373,00 |
| 09.03.2026 | 46,19 | 49,77 | 45,50 | 49,39 | 3,89% | 155.184.830,00 |
| 06.03.2026 | 47,66 | 49,05 | 47,18 | 47,54 | -4,54% | 139.462.431,00 |
| 05.03.2026 | 49,44 | 50,76 | 48,17 | 49,80 | -0,92% | 127.952.257,00 |
| 04.03.2026 | 48,69 | 50,79 | 48,52 | 50,26 | 4,49% | 98.095.841,00 |
| 03.03.2026 | 46,81 | 48,67 | 45,72 | 48,10 | -3,22% | 160.772.053,00 |
| 02.03.2026 | 47,46 | 50,15 | 47,23 | 49,70 | 0,36% | 107.377.551,00 |
| 27.02.2026 | 48,45 | 49,77 | 48,26 | 49,52 | -1,06% | 92.936.479,00 |
| 26.02.2026 | 51,63 | 51,64 | 48,71 | 50,05 | -3,51% | 103.819.704,00 |
| 25.02.2026 | 50,55 | 51,96 | 50,53 | 51,87 | 4,20% | 49.667.984,00 |
| 24.02.2026 | 48,45 | 50,04 | 47,82 | 49,78 | 3,19% | 70.054.361,00 |
| 23.02.2026 | 49,53 | 49,88 | 47,66 | 48,24 | -3,64% | 90.352.624,00 |
| 20.02.2026 | 47,96 | 50,45 | 47,76 | 50,06 | 2,52% | 118.813.778,00 |
| 19.02.2026 | 48,67 | 49,40 | 48,16 | 48,83 | -1,13% | 83.447.513,00 |
| 18.02.2026 | 48,53 | 50,36 | 48,20 | 49,39 | 2,15% | 81.370.841,00 |
| 17.02.2026 | 47,64 | 48,98 | 46,42 | 48,35 | -0,25% | 117.089.669,00 |
| 13.02.2026 | 48,15 | 49,59 | 47,18 | 48,47 | 0,44% | 123.216.560,00 |
| 12.02.2026 | 51,80 | 52,07 | 47,99 | 48,26 | -6,11% | 131.150.002,00 |
| 11.02.2026 | 52,21 | 52,50 | 50,04 | 51,40 | 0,74% | 92.393.807,00 |
| 10.02.2026 | 51,97 | 52,40 | 50,89 | 51,02 | -1,39% | 70.660.921,00 |
| 09.02.2026 | 50,06 | 52,27 | 49,44 | 51,74 | 2,27% | 71.272.728,00 |
| 06.02.2026 | 48,34 | 51,01 | 48,00 | 50,59 | 6,19% | 117.934.624,00 |
| 05.02.2026 | 48,39 | 49,53 | 47,06 | 47,64 | -4,26% | 158.712.865,00 |
| 04.02.2026 | 52,14 | 52,15 | 48,43 | 49,76 | -5,26% | 142.536.211,00 |
| 03.02.2026 | 55,64 | 55,76 | 51,08 | 52,52 | -4,68% | 129.992.150,00 |
| 02.02.2026 | 53,16 | 55,71 | 53,15 | 55,10 | 2,04% | 74.665.794,00 |
| 30.01.2026 | 55,02 | 55,71 | 53,32 | 54,00 | -3,64% | 110.170.721,00 |
| 29.01.2026 | 56,95 | 57,21 | 53,06 | 56,04 | -1,79% | 122.642.284,00 |
| 28.01.2026 | 57,70 | 58,01 | 56,73 | 57,06 | 0,92% | 76.172.141,00 |
| 27.01.2026 | 55,98 | 56,80 | 55,56 | 56,54 | 2,65% | 51.981.226,00 |
| 26.01.2026 | 54,47 | 55,63 | 54,21 | 55,08 | 1,29% | 58.084.348,00 |
| 23.01.2026 | 53,59 | 55,07 | 53,32 | 54,38 | 0,89% | 78.066.065,00 |
| 22.01.2026 | 54,32 | 54,33 | 53,15 | 53,90 | 2,22% | 90.992.291,00 |
| 21.01.2026 | 51,07 | 53,80 | 50,67 | 52,73 | 3,94% | 150.230.118,00 |
| 20.01.2026 | 51,39 | 52,56 | 50,48 | 50,73 | -6,30% | 129.209.054,00 |
| 16.01.2026 | 55,32 | 55,46 | 53,58 | 54,14 | -0,44% | 75.855.865,00 |
| 15.01.2026 | 55,65 | 55,83 | 54,13 | 54,38 | 1,02% | 90.482.974,00 |
| 14.01.2026 | 54,55 | 54,88 | 52,50 | 53,83 | -3,18% | 117.421.544,00 |
| 13.01.2026 | 55,91 | 56,50 | 54,96 | 55,60 | -0,52% | 88.610.986,00 |
| 12.01.2026 | 54,60 | 56,34 | 54,58 | 55,89 | 0,23% | 59.673.897,00 |
| 09.01.2026 | 54,39 | 56,10 | 53,79 | 55,76 | 2,90% | 78.706.269,00 |
| 08.01.2026 | 54,87 | 54,98 | 53,50 | 54,19 | -1,78% | 83.760.291,00 |
| 07.01.2026 | 54,89 | 56,19 | 54,77 | 55,17 | 0,29% | 65.588.305,00 |
| 06.01.2026 | 53,92 | 55,17 | 53,74 | 55,01 | 2,63% | 68.915.803,00 |
| 05.01.2026 | 53,95 | 54,33 | 53,29 | 53,60 | 2,39% | 77.968.003,00 |
| 02.01.2026 | 54,17 | 54,88 | 51,61 | 52,35 | -0,70% | 107.226.621,00 |
| 31.12.2025 | 54,13 | 54,20 | 52,64 | 52,72 | -2,55% | 57.199.369,00 |
| 30.12.2025 | 54,20 | 54,82 | 54,04 | 54,10 | -0,72% | 38.976.810,00 |
| 29.12.2025 | 54,29 | 54,99 | 53,92 | 54,49 | -1,48% | 50.635.251,00 |
| 26.12.2025 | 55,52 | 55,75 | 55,11 | 55,31 | -0,09% | 37.244.200,00 |
| 24.12.2025 | 54,87 | 55,45 | 54,78 | 55,36 | 0,64% | 25.855.006,00 |
| 23.12.2025 | 53,97 | 55,07 | 53,86 | 55,01 | 1,40% | 48.197.058,00 |
| 22.12.2025 | 54,81 | 54,89 | 53,88 | 54,25 | 1,36% | 64.783.070,00 |
| 19.12.2025 | 52,20 | 53,64 | 52,19 | 53,52 | 3,90% | 72.957.834,00 |
| 18.12.2025 | 51,67 | 52,46 | 50,98 | 51,51 | 4,27% | 109.222.135,00 |
| 17.12.2025 | 52,65 | 52,80 | 49,37 | 49,40 | -5,60% | 125.606.247,00 |
| 16.12.2025 | 51,43 | 52,77 | 51,10 | 52,33 | 0,60% | 105.953.678,00 |
| 15.12.2025 | 54,06 | 54,06 | 51,72 | 52,02 | -1,51% | 98.696.303,00 |