FIDELITY COVINGTON TRUST
WKN: A1XFFH / ISIN: US3160928814Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 16.07.20 | 32,83 | 32,94 | 32,82 | 32,94 | 800 |
| 15.07.20 | 32,76 | 32,92 | 32,72 | 32,87 | 3099 |
| 14.07.20 | 31,61 | 32,28 | 31,60 | 32,28 | 11195 |
| 13.07.20 | 31,70 | 31,88 | 31,43 | 31,50 | 877 |
| 10.07.20 | 30,98 | 31,49 | 30,98 | 31,49 | 579 |
| 09.07.20 | 31,15 | 31,15 | 30,87 | 30,87 | 929 |
| 08.07.20 | 31,80 | 31,80 | 31,02 | 31,22 | 3343 |
| 07.07.20 | 31,51 | 31,51 | 31,48 | 31,48 | 736 |
| 06.07.20 | 31,50 | 31,50 | 31,37 | 31,37 | 976 |
| 02.07.20 | 31,46 | 31,46 | 31,19 | 31,19 | 1837 |
| 01.07.20 | 30,79 | 30,79 | 30,42 | 30,71 | 1630 |
| 30.06.20 | 30,18 | 30,83 | 30,18 | 30,76 | 3300 |
| 29.06.20 | 29,97 | 30,32 | 29,97 | 30,32 | 6968 |
| 26.06.20 | 29,92 | 29,92 | 29,65 | 29,65 | 26 |
| 25.06.20 | 29,73 | 30,09 | 29,52 | 30,07 | 907 |
| 24.06.20 | 30,20 | 30,20 | 29,74 | 29,79 | 3093 |
| 23.06.20 | 30,85 | 30,86 | 30,69 | 30,69 | 1721 |
| 22.06.20 | 30,38 | 30,60 | 30,38 | 30,59 | 1224 |
| 19.06.20 | 30,99 | 30,99 | 30,33 | 30,51 | 1423 |
| 18.06.20 | 30,80 | 30,81 | 30,73 | 30,73 | 1487 |
| 17.06.20 | 31,03 | 31,09 | 30,82 | 30,82 | 1536 |
| 16.06.20 | 31,41 | 31,47 | 31,00 | 31,00 | 3787 |
| 15.06.20 | 29,58 | 30,40 | 29,58 | 30,38 | 1588 |
| 12.06.20 | 30,51 | 30,51 | 29,86 | 29,86 | 1331 |
| 11.06.20 | 31,04 | 31,04 | 29,50 | 29,50 | 1870 |
