Sapiens

SPNS
🏛️ Vereinigte Staaten →
43.00
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 43.07 43.07 43.07 43.07 2.1K
09:41 43.02 43.02 43.02 43.02 5.0K
09:42 43.03 43.03 43.03 43.03 2.2K
09:47 43.03 43.03 43.03 43.03 4.5K
09:48 43.04 43.04 43.04 43.04 2.9K
09:49 43.04 43.04 43.04 43.04 1.4K
09:50 43.04 43.04 43.04 43.04 0.3K
09:51 43.03 43.03 43.03 43.03 0.6K
09:52 43.03 43.03 43.03 43.03 3.0K
09:57 43.02 43.02 43.02 43.02 0.2K
09:59 43.03 43.03 43.03 43.03 0.9K
10:00 43.01 43.01 43.01 43.01 2.5K
10:01 43.01 43.01 43.01 43.01 0.9K
10:02 43.00 43.01 43.00 43.01 1.4K
10:05 43.00 43.00 43.00 43.00 1.7K
10:07 43.00 43.00 43.00 43.00 1.1K
10:08 43.01 43.01 43.01 43.01 0.1K
10:09 43.01 43.01 43.01 43.01 1.7K
10:13 43.01 43.01 43.01 43.01 1.4K
10:14 43.01 43.01 43.01 43.01 0.6K
10:18 43.01 43.02 43.01 43.02 6.7K
10:19 43.02 43.02 43.02 43.02 1.1K
10:20 43.02 43.02 43.02 43.02 3.6K
10:21 43.01 43.01 43.01 43.01 1.2K
10:23 43.01 43.01 43.01 43.01 0.3K
10:28 43.02 43.02 43.02 43.02 0.3K
10:29 43.01 43.01 43.01 43.01 5.0K
10:31 43.00 43.01 43.00 43.01 4.5K
10:32 42.99 42.99 42.99 42.99 0.7K
10:34 42.99 42.99 42.99 42.99 0.1K
10:38 42.97 42.97 42.97 42.97 2.0K
10:39 42.98 42.98 42.98 42.98 2.7K
10:46 42.98 42.98 42.98 42.98 3.2K
10:48 42.99 43.00 42.99 43.00 2.6K
10:52 42.99 42.99 42.99 42.99 6.1K
10:57 43.00 43.00 43.00 43.00 2.9K
11:05 43.00 43.00 43.00 43.00 3.6K
11:11 43.01 43.01 43.01 43.01 2.1K
11:21 43.02 43.02 43.02 43.02 1.3K
11:28 43.02 43.02 43.02 43.02 0.3K
11:30 43.02 43.02 43.02 43.02 0.8K
11:31 43.02 43.02 43.02 43.02 2.6K
11:36 43.02 43.02 43.02 43.02 3.2K
11:39 43.02 43.02 43.02 43.02 3.2K
11:44 43.02 43.02 43.02 43.02 0.6K
11:45 43.01 43.01 43.01 43.01 5.3K
11:47 43.01 43.01 43.01 43.01 2.5K
11:49 43.01 43.01 43.01 43.01 2.1K
11:55 43.01 43.01 43.01 43.01 0.2K
11:58 43.01 43.01 43.01 43.01 0.4K
12:01 43.01 43.01 43.01 43.01 0.8K
12:03 43.02 43.02 43.02 43.02 28.7K
12:05 43.02 43.02 43.02 43.02 1.2K
12:07 43.02 43.02 43.02 43.02 4.5K
12:17 43.02 43.02 43.02 43.02 1.1K
12:27 43.01 43.01 43.01 43.01 2.1K
12:32 43.01 43.01 43.01 43.01 24.1K
12:33 43.00 43.00 43.00 43.00 2.3K
12:39 43.01 43.01 43.01 43.01 2.0K
12:44 43.01 43.02 43.01 43.02 2.2K
12:48 43.02 43.02 43.02 43.02 1.1K
12:52 43.02 43.02 43.02 43.02 1.3K
12:59 43.03 43.03 43.03 43.03 0.6K
13:03 43.02 43.02 43.01 43.01 12.6K
13:13 43.02 43.02 43.02 43.02 7.5K
13:15 43.01 43.01 43.01 43.01 4.2K
13:22 43.02 43.02 43.02 43.02 1.7K
13:24 43.02 43.02 43.02 43.02 0.7K
13:25 43.02 43.02 43.02 43.02 8.9K
13:27 43.02 43.02 43.02 43.02 8.0K
13:32 43.02 43.02 43.02 43.02 1.4K
13:38 43.01 43.02 43.01 43.02 15.8K
13:42 43.02 43.02 43.02 43.02 38.4K
13:43 43.02 43.02 43.02 43.02 150.1K
13:44 43.02 43.02 43.02 43.02 4.2K
13:49 43.02 43.02 43.02 43.02 0.1K
13:50 43.01 43.01 43.01 43.01 0.1K
13:53 43.02 43.02 43.02 43.02 0.6K
13:55 43.02 43.02 43.02 43.02 0.4K
13:57 43.01 43.01 43.00 43.00 3.7K
13:59 43.00 43.00 43.00 43.00 1.1K
14:07 43.01 43.01 43.01 43.01 0.3K
14:12 43.00 43.00 43.00 43.00 3.9K
14:13 43.00 43.00 43.00 43.00 4.6K
14:21 43.01 43.01 43.01 43.01 2.7K
14:23 43.00 43.00 43.00 43.00 0.7K
14:24 43.00 43.00 43.00 43.00 3.5K
14:25 43.00 43.00 43.00 43.00 2.9K
14:34 43.00 43.00 43.00 43.00 0.2K
14:36 43.00 43.00 42.99 42.99 7.8K
14:37 42.98 42.98 42.98 42.98 0.2K
14:38 42.99 43.00 42.99 43.00 8.1K
14:48 43.01 43.01 43.01 43.01 0.2K
14:49 43.01 43.01 43.01 43.01 2.3K
14:51 43.01 43.01 43.01 43.01 0.5K
14:53 43.01 43.01 43.01 43.01 1.3K
15:00 43.01 43.01 43.01 43.01 0.1K
15:01 43.01 43.01 43.01 43.01 0.7K
15:07 43.01 43.01 43.01 43.01 0.2K
15:08 43.01 43.01 43.01 43.01 6.4K
15:20 43.02 43.02 43.02 43.02 0.9K
15:25 43.02 43.02 43.02 43.02 0.7K
15:29 43.02 43.02 43.02 43.02 0.5K
15:30 43.01 43.01 43.01 43.01 0.7K
15:33 43.02 43.02 43.02 43.02 1.4K
15:38 43.02 43.02 43.02 43.02 7.2K
15:45 43.02 43.02 43.02 43.02 1.2K
15:47 43.02 43.02 43.02 43.02 0.4K
15:49 43.02 43.02 43.02 43.02 0.3K
15:50 43.02 43.02 43.02 43.02 0.9K
15:51 43.02 43.02 43.02 43.02 1.7K
15:55 43.02 43.02 43.02 43.02 4.0K
15:57 43.02 43.02 43.01 43.02 1.6K
15:58 43.02 43.02 43.01 43.01 3.5K
15:59 43.02 43.02 43.00 43.01 30.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 43.01 43.05 42.99 43.00 1.3M
2025-09-29 43.06 43.06 42.89 42.95 1.0M
2025-09-26 43.07 43.07 42.97 43.01 0.5M
2025-09-25 42.93 43.05 42.93 43.00 0.5M
2025-09-24 42.99 42.99 42.86 42.95 0.4M
2025-09-23 43.06 43.10 42.92 42.93 0.3M
2025-09-22 43.00 43.06 42.94 43.00 0.4M
2025-09-19 43.08 43.08 42.95 43.02 0.5M
2025-09-18 43.07 43.09 42.98 43.05 0.6M
2025-09-17 43.04 43.18 42.95 43.01 0.8M
2025-09-16 43.01 43.06 43.00 43.05 0.6M
2025-09-15 43.02 43.05 42.98 43.00 1.1M
2025-09-12 43.03 43.05 42.97 43.00 1.8M
2025-09-11 42.98 43.03 42.97 43.00 1.0M
2025-09-10 43.05 43.06 42.96 43.01 0.6M
2025-09-09 42.98 43.09 42.94 42.94 0.8M
2025-09-08 42.96 43.03 42.94 43.00 0.4M
2025-09-05 43.08 43.13 42.91 42.93 0.6M
2025-09-04 42.91 43.10 42.90 42.93 0.7M
2025-09-03 42.90 43.00 42.89 43.00 0.8M
2025-09-02 42.84 42.92 42.84 42.90 0.8M
2025-08-29 42.92 42.94 42.85 42.90 0.4M
2025-08-28 42.87 42.94 42.82 42.86 0.7M
2025-08-27 42.81 42.93 42.80 42.93 0.6M
2025-08-26 42.78 42.92 42.78 42.81 0.5M
2025-08-25 42.77 42.81 42.74 42.78 0.8M
2025-08-22 42.70 42.87 42.70 42.77 1.0M
2025-08-21 42.65 42.72 42.63 42.71 0.6M
2025-08-20 42.63 42.75 42.57 42.71 1.2M
2025-08-19 42.65 42.72 42.57 42.64 1.7M
2025-08-18 42.57 42.75 42.57 42.68 2.9M
2025-08-15 42.65 42.76 42.61 42.69 1.6M
2025-08-14 42.51 42.70 42.49 42.67 5.9M
2025-08-13 42.58 42.68 42.42 42.56 19.3M
2025-08-12 29.00 29.56 28.60 29.50 0.5M
2025-08-11 31.60 31.87 28.58 28.77 0.9M
2025-08-08 26.64 26.86 26.39 26.52 0.2M
2025-08-07 26.65 26.87 26.14 26.49 0.2M
2025-08-06 26.67 26.92 26.60 26.85 0.2M
2025-08-05 26.68 27.13 26.65 26.95 0.2M
2025-08-04 26.98 27.18 26.82 27.09 0.4M
2025-08-01 27.25 27.51 26.64 26.75 0.5M
2025-07-31 28.10 28.12 27.37 27.41 0.3M
2025-07-30 28.70 28.70 28.10 28.18 0.1M
2025-07-29 29.11 29.13 28.62 28.84 0.1M
2025-07-28 29.13 29.31 28.71 29.16 0.3M
2025-07-25 28.74 29.01 28.59 28.86 0.2M
2025-07-24 30.59 30.66 28.72 28.77 0.2M
2025-07-23 30.72 30.80 30.42 30.78 0.2M
2025-07-22 30.36 30.57 30.24 30.53 0.2M
2025-07-21 30.29 30.50 30.18 30.28 0.2M
2025-07-18 30.25 30.25 29.77 30.05 0.2M
2025-07-17 29.93 30.20 29.82 30.06 0.2M
2025-07-16 29.83 29.86 29.45 29.82 0.2M
2025-07-15 29.87 29.88 29.53 29.61 0.2M
2025-07-14 29.54 29.76 29.33 29.71 0.2M
2025-07-11 29.69 29.72 29.41 29.51 0.2M
2025-07-10 30.46 30.54 29.89 30.01 0.2M
2025-07-09 30.26 30.42 29.90 30.41 0.2M
2025-07-08 29.64 29.87 29.61 29.61 0.1M
2025-07-07 30.28 30.39 29.50 29.81 0.3M
2025-07-03 30.01 30.21 29.97 30.09 0.1M
2025-07-02 29.50 29.76 29.31 29.67 0.2M
2025-07-01 29.42 29.72 29.19 29.36 0.3M
2025-06-30 29.16 29.33 29.03 29.25 0.1M
2025-06-27 28.86 29.08 28.66 28.75 0.2M
2025-06-26 28.58 28.85 28.44 28.84 0.1M
2025-06-25 29.33 29.33 28.69 28.70 0.1M
2025-06-24 29.39 29.56 28.93 29.36 0.2M
2025-06-23 28.61 29.02 28.13 29.00 0.1M
2025-06-20 28.46 28.56 28.19 28.39 0.2M
2025-06-18 28.57 28.80 28.35 28.42 0.1M
2025-06-17 28.79 28.79 28.35 28.38 0.1M
2025-06-16 28.94 28.94 28.13 28.51 0.2M
2025-06-13 28.30 28.40 27.82 27.94 0.1M
2025-06-12 28.83 29.11 28.37 28.49 0.1M
2025-06-11 29.63 29.72 29.23 29.26 0.1M
2025-06-10 29.69 30.07 29.59 29.70 0.2M
2025-06-09 29.72 30.42 29.62 30.03 0.3M
2025-06-06 29.76 29.83 29.45 29.72 0.1M
2025-06-05 29.31 29.73 29.31 29.59 0.1M
2025-06-04 28.71 29.23 28.71 29.19 0.1M
2025-06-03 28.42 28.75 28.37 28.72 0.1M
2025-06-02 28.56 28.77 28.32 28.60 0.1M
2025-05-30 28.60 28.82 28.39 28.70 0.1M
2025-05-29 28.45 28.84 28.18 28.64 0.2M
2025-05-28 28.32 28.41 28.02 28.14 0.1M
2025-05-27 28.31 28.32 27.88 28.14 0.1M
2025-05-23 27.47 27.72 27.36 27.61 0.1M
2025-05-22 27.71 28.02 27.63 27.80 0.1M
2025-05-21 27.88 28.04 27.59 27.90 0.1M
2025-05-20 28.38 28.38 27.89 28.20 0.1M
2025-05-19 28.40 28.58 28.07 28.32 0.1M
2025-05-16 28.50 28.70 28.00 28.54 0.1M
2025-05-15 28.31 28.72 28.09 28.51 0.2M
2025-05-14 28.66 28.72 28.09 28.19 0.1M
2025-05-13 28.42 28.59 28.33 28.39 0.1M
2025-05-12 28.78 29.04 27.99 28.30 0.2M
2025-05-09 28.33 28.88 27.82 28.39 0.1M
2025-05-08 29.89 29.90 28.10 28.33 0.3M
2025-05-07 29.41 29.49 28.82 29.06 0.4M
2025-05-06 28.00 29.56 28.00 28.68 0.7M
2025-05-05 27.47 28.28 27.47 28.20 0.2M
2025-05-02 27.55 28.21 27.54 28.17 0.1M
2025-05-01 27.51 27.60 27.26 27.32 0.2M
2025-04-30 27.47 27.50 26.99 27.39 0.1M
2025-04-29 27.24 27.65 27.23 27.64 0.1M
2025-04-28 27.70 27.77 26.78 27.33 0.2M
2025-04-25 27.58 27.90 27.37 27.89 0.1M
2025-04-24 27.33 27.82 27.28 27.66 0.1M
2025-04-23 27.17 27.48 26.89 27.26 0.2M
2025-04-22 26.00 26.40 25.78 26.36 0.1M
2025-04-21 25.96 26.03 25.13 25.44 0.1M
2025-04-17 25.97 26.24 25.85 25.99 0.1M
2025-04-16 26.13 26.32 26.01 26.03 0.1M
2025-04-15 25.90 26.39 25.90 26.24 0.1M
2025-04-14 26.34 26.37 25.86 26.13 0.2M
2025-04-11 25.66 26.19 25.17 26.04 0.1M
2025-04-10 25.50 26.02 25.24 25.68 0.2M
2025-04-09 24.20 26.51 24.12 26.20 0.2M
2025-04-08 24.74 24.86 23.69 23.92 0.2M
2025-04-07 24.96 25.55 24.02 24.52 0.3M
2025-04-04 25.97 26.06 25.40 25.65 0.2M
2025-04-03 27.05 27.22 26.39 26.66 0.2M
2025-04-02 27.28 27.83 27.19 27.66 0.1M
2025-04-01 27.17 27.54 27.00 27.51 0.1M
2025-03-31 27.27 27.42 26.91 27.09 0.2M
2025-03-28 27.64 27.73 26.90 27.27 0.1M
2025-03-27 27.37 27.91 27.16 27.68 0.1M
2025-03-26 27.27 27.51 27.19 27.37 0.1M
2025-03-25 27.35 27.57 27.22 27.29 0.1M
2025-03-24 27.29 27.49 27.29 27.46 0.1M
2025-03-21 26.99 27.16 26.77 27.03 0.3M
2025-03-20 27.32 27.57 27.05 27.06 0.1M
2025-03-19 27.67 27.84 27.34 27.54 0.1M
2025-03-18 27.48 27.79 27.42 27.75 0.1M
2025-03-17 27.40 28.02 27.35 27.93 0.2M
2025-03-14 27.55 28.12 27.33 27.66 0.1M
2025-03-13 27.15 27.43 26.98 27.27 0.1M
2025-03-12 27.30 27.50 27.16 27.32 0.2M
2025-03-11 27.46 27.74 27.17 27.30 0.2M
2025-03-10 28.21 28.21 27.00 27.23 0.1M
2025-03-07 27.84 28.23 27.70 28.15 0.1M
2025-03-06 27.65 28.02 27.53 27.83 0.1M
2025-03-05 27.12 28.08 27.12 27.97 0.1M
2025-03-04 26.87 27.52 26.74 27.29 0.1M
2025-03-03 27.52 27.78 27.06 27.18 0.2M
2025-02-28 27.57 27.60 27.13 27.58 0.1M
2025-02-27 28.10 28.10 27.55 27.57 0.1M
2025-02-26 27.77 28.09 27.77 27.98 0.1M
2025-02-25 27.72 27.96 27.66 27.90 0.1M
2025-02-24 28.01 28.01 27.51 27.72 0.2M
2025-02-21 28.93 28.93 27.58 27.95 0.2M
2025-02-20 28.90 28.90 28.38 28.76 0.2M
2025-02-19 27.45 28.41 27.33 28.34 0.3M
2025-02-18 26.29 27.85 26.29 27.62 0.3M
2025-02-14 26.92 26.92 26.38 26.39 0.1M
2025-02-13 26.37 26.85 26.32 26.85 0.1M
2025-02-12 26.16 26.71 26.15 26.40 0.2M
2025-02-11 26.47 26.70 26.36 26.58 0.1M
2025-02-10 27.05 27.15 26.52 26.61 0.1M
2025-02-07 27.49 27.75 26.73 26.95 0.1M
2025-02-06 26.83 27.47 26.82 27.46 0.3M
2025-02-05 26.73 27.09 26.57 27.05 0.1M
2025-02-04 26.21 26.72 26.21 26.69 0.2M
2025-02-03 25.47 26.40 25.26 26.30 0.3M
2025-01-31 26.58 27.48 26.43 27.36 0.5M
2025-01-30 26.95 27.06 26.42 26.58 0.1M
2025-01-29 26.79 26.87 26.52 26.70 0.1M
2025-01-28 26.43 26.90 26.36 26.61 0.2M
2025-01-27 25.82 26.44 25.73 26.34 0.3M
2025-01-24 26.38 26.69 26.21 26.35 0.2M
2025-01-23 26.31 26.63 26.19 26.43 0.2M
2025-01-22 25.68 26.70 25.68 26.42 0.7M
2025-01-21 25.62 25.87 25.56 25.69 0.2M
2025-01-17 25.97 25.98 25.49 25.52 0.2M
2025-01-16 25.87 25.97 25.55 25.64 0.4M
2025-01-15 25.69 26.00 25.65 25.90 0.3M
2025-01-14 26.02 26.02 25.40 25.50 0.3M
2025-01-13 25.33 25.92 25.13 25.69 0.2M
2025-01-10 25.42 25.59 25.01 25.30 0.3M
2025-01-08 25.86 26.00 25.65 25.76 0.1M
2025-01-07 26.35 26.40 25.87 26.14 0.1M
2025-01-06 26.44 26.52 26.16 26.19 0.1M
2025-01-03 26.21 26.51 26.15 26.28 0.1M
2025-01-02 26.75 26.85 26.09 26.09 0.1M