SL Green

SLG
🏛️ Vereinigte Staaten →
59.37
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 33.41 33.79 33.07 33.72 0.9M
2022-12-29 33.00 33.99 32.81 33.76 1.0M
2022-12-28 34.11 34.35 32.86 33.01 1.1M
2022-12-27 33.88 34.35 33.61 34.20 1.0M
2022-12-23 33.39 34.17 33.28 33.84 0.6M
2022-12-22 32.61 33.74 32.15 33.72 1.6M
2022-12-21 33.34 33.74 32.90 32.94 1.6M
2022-12-20 32.87 33.59 32.75 32.96 1.2M
2022-12-19 34.09 34.37 32.70 33.15 1.8M
2022-12-16 35.10 35.37 33.62 34.13 2.2M
2022-12-15 36.01 36.50 35.61 35.69 0.9M
2022-12-14 35.67 37.09 35.66 36.51 1.8M
2022-12-13 37.66 38.30 35.62 36.35 1.8M
2022-12-12 35.60 36.08 34.44 36.02 1.4M
2022-12-09 34.75 35.87 34.69 35.61 1.5M
2022-12-08 34.98 35.45 34.75 35.01 2.0M
2022-12-07 35.18 35.60 34.21 34.64 2.5M
2022-12-06 37.34 37.66 35.28 35.56 3.9M
2022-12-05 38.72 39.61 37.90 38.06 2.3M
2022-12-02 41.10 41.55 40.61 40.61 0.9M
2022-12-01 42.10 42.85 40.91 41.41 1.0M
2022-11-30 41.60 42.10 40.84 41.96 1.2M
2022-11-29 40.87 41.86 40.71 41.62 0.7M
2022-11-28 41.14 41.80 40.49 40.72 0.8M
2022-11-25 40.78 41.78 40.69 41.61 0.4M
2022-11-23 40.18 41.08 39.75 40.78 0.6M
2022-11-22 40.38 41.24 40.01 41.09 0.6M
2022-11-21 39.73 40.14 39.46 40.03 0.9M
2022-11-18 40.83 40.93 39.48 39.94 0.6M
2022-11-17 38.80 39.93 38.56 39.93 0.6M
2022-11-16 40.74 40.88 39.62 39.67 0.7M
2022-11-15 41.31 42.01 40.45 41.00 1.2M
2022-11-14 41.22 42.02 40.57 40.59 1.6M
2022-11-11 41.12 42.33 40.15 41.48 1.8M
2022-11-10 38.80 40.69 38.39 40.57 1.6M
2022-11-09 37.60 38.09 36.81 37.09 0.8M
2022-11-08 37.92 38.77 37.66 38.06 0.9M
2022-11-07 39.06 39.49 37.60 37.96 1.3M
2022-11-04 37.99 38.69 37.71 38.67 0.8M
2022-11-03 37.50 37.93 36.59 37.42 1.1M
2022-11-02 39.05 39.86 38.15 38.17 0.9M
2022-11-01 40.40 40.52 39.27 39.40 1.0M
2022-10-31 38.97 39.73 38.54 39.68 0.9M
2022-10-28 38.94 39.77 38.80 39.37 0.9M
2022-10-27 39.90 40.57 39.20 39.33 1.2M
2022-10-26 39.69 40.11 38.84 39.67 1.1M
2022-10-25 38.14 39.99 37.95 39.69 1.3M
2022-10-24 37.79 38.13 36.85 37.88 1.2M
2022-10-21 37.19 37.62 36.45 37.30 1.8M
2022-10-20 37.70 38.71 36.94 37.71 1.7M
2022-10-19 38.52 38.62 36.95 37.24 1.4M
2022-10-18 40.28 40.79 39.09 39.24 1.6M
2022-10-17 39.69 40.51 39.53 39.69 1.2M
2022-10-14 39.16 39.38 38.36 38.61 0.8M
2022-10-13 36.93 38.63 35.77 38.34 1.1M
2022-10-12 37.72 38.07 37.22 37.74 0.8M
2022-10-11 37.98 38.42 37.22 37.92 0.8M
2022-10-10 38.57 38.68 37.77 38.05 0.6M
2022-10-07 38.86 38.98 37.87 38.41 1.1M
2022-10-06 39.59 39.91 38.42 39.46 1.0M
2022-10-05 40.47 40.58 37.61 39.66 1.8M
2022-10-04 40.90 42.03 40.89 41.46 1.5M
2022-10-03 41.00 41.43 39.90 40.26 1.0M
2022-09-30 39.57 40.67 39.25 40.16 1.5M
2022-09-29 40.43 40.80 39.00 39.15 1.7M
2022-09-28 40.04 42.23 39.50 41.74 1.4M
2022-09-27 39.68 40.16 38.67 39.45 1.0M
2022-09-26 40.99 41.50 38.95 39.27 1.5M
2022-09-23 42.10 42.32 40.60 41.66 1.2M
2022-09-22 44.11 44.12 42.55 42.86 1.5M
2022-09-21 46.24 46.79 44.03 44.11 1.4M
2022-09-20 46.27 46.85 45.75 45.83 1.2M
2022-09-19 46.11 47.32 46.09 47.07 1.1M
2022-09-16 45.43 47.04 45.33 46.90 1.6M
2022-09-15 46.33 46.89 45.69 45.80 0.7M
2022-09-14 46.79 46.80 45.75 46.20 1.3M
2022-09-13 47.88 47.89 46.11 46.25 0.9M
2022-09-12 48.78 49.83 48.71 49.17 0.7M
2022-09-09 48.56 48.86 48.04 48.29 0.8M
2022-09-08 46.34 48.07 45.71 47.91 1.6M
2022-09-07 44.90 45.85 44.69 45.85 1.3M
2022-09-06 44.74 45.03 43.43 44.96 1.1M
2022-09-02 44.00 45.35 44.00 44.36 1.1M
2022-09-01 43.87 44.03 42.74 43.56 1.0M
2022-08-31 44.31 45.12 43.91 44.17 1.5M
2022-08-30 44.57 44.60 43.66 44.09 1.1M
2022-08-29 44.82 44.98 44.20 44.55 0.9M
2022-08-26 46.56 46.56 44.79 44.91 1.3M
2022-08-25 46.09 46.73 46.00 46.38 0.7M
2022-08-24 46.45 46.67 45.86 45.99 0.5M
2022-08-23 46.39 46.92 45.97 46.42 0.9M
2022-08-22 47.92 48.17 45.78 45.86 1.1M
2022-08-19 48.80 48.95 48.15 48.61 0.7M
2022-08-18 49.26 49.84 49.01 49.16 0.7M
2022-08-17 50.10 50.22 49.01 49.06 0.7M
2022-08-16 50.25 51.28 50.01 50.85 0.5M
2022-08-15 50.55 50.71 49.94 50.18 0.6M
2022-08-12 51.40 51.54 50.53 50.77 0.7M
2022-08-11 49.42 51.69 49.42 51.02 1.1M
2022-08-10 48.11 49.22 48.10 48.97 0.6M
2022-08-09 47.80 48.18 47.08 47.33 0.7M
2022-08-08 47.35 48.61 47.35 47.84 0.5M
2022-08-05 47.29 47.53 46.31 46.79 0.7M
2022-08-04 48.24 48.60 47.37 47.42 0.6M
2022-08-03 49.95 50.00 48.43 48.43 0.6M
2022-08-02 50.01 50.36 49.30 49.36 0.9M
2022-08-01 49.50 50.17 48.91 50.14 0.9M
2022-07-29 49.46 49.94 48.85 49.65 0.7M
2022-07-28 48.67 49.36 48.44 49.36 0.8M
2022-07-27 48.00 48.64 47.71 48.49 0.6M
2022-07-26 48.73 49.11 47.58 47.68 0.7M
2022-07-25 48.69 49.57 48.38 48.87 1.1M
2022-07-22 48.25 49.13 48.09 48.34 0.9M
2022-07-21 47.81 48.55 47.22 48.04 1.2M
2022-07-20 48.73 49.16 47.98 48.85 1.2M
2022-07-19 47.22 48.86 46.96 48.82 0.9M
2022-07-18 46.46 47.15 45.80 46.44 1.1M
2022-07-15 45.70 46.57 45.28 45.88 1.2M
2022-07-14 44.03 45.03 43.93 44.80 0.8M
2022-07-13 45.83 46.18 44.91 45.09 0.6M
2022-07-12 44.61 46.89 44.58 46.39 1.2M
2022-07-11 45.73 45.89 44.34 44.84 1.2M
2022-07-08 46.87 47.12 45.95 46.03 0.7M
2022-07-07 46.81 47.45 46.44 46.98 0.7M
2022-07-06 47.66 48.12 46.45 46.55 0.9M
2022-07-05 46.51 47.68 45.49 47.68 1.2M
2022-07-01 45.98 47.72 45.98 47.41 0.7M
2022-06-30 46.41 46.99 45.52 46.15 0.8M
2022-06-29 47.89 48.18 46.93 47.15 0.7M
2022-06-28 49.43 50.60 48.13 48.40 1.0M
2022-06-27 49.60 49.95 48.36 48.59 0.8M
2022-06-24 48.40 50.88 48.10 49.49 1.7M
2022-06-23 46.65 48.12 46.64 47.82 0.9M
2022-06-22 47.51 48.54 47.10 47.18 1.3M
2022-06-21 49.88 50.16 48.24 48.27 1.2M
2022-06-17 48.16 49.85 48.16 49.05 1.7M
2022-06-16 49.36 49.73 47.85 48.13 1.6M
2022-06-15 49.64 51.56 49.22 50.71 1.8M
2022-06-14 49.08 49.74 48.21 49.14 1.2M
2022-06-13 51.57 51.61 48.86 49.02 1.3M
2022-06-10 53.00 53.79 52.50 52.94 1.2M
2022-06-09 56.85 57.14 53.58 53.64 1.4M
2022-06-08 58.57 58.67 56.81 57.22 1.0M
2022-06-07 57.97 59.16 57.26 59.03 1.0M
2022-06-06 58.82 59.26 58.04 58.26 1.0M
2022-06-03 59.95 60.03 58.34 58.54 0.8M
2022-06-02 59.71 60.30 59.30 60.14 0.8M
2022-06-01 62.08 62.08 59.38 60.13 1.2M
2022-05-31 62.49 62.57 61.46 61.77 1.0M
2022-05-27 62.39 62.76 62.11 62.62 0.8M
2022-05-26 62.59 63.17 62.16 62.38 1.0M
2022-05-25 61.18 62.68 61.06 62.36 0.7M
2022-05-24 60.87 61.47 59.09 61.20 1.0M
2022-05-23 61.10 61.78 60.27 60.96 1.0M
2022-05-20 61.65 61.87 59.50 60.55 0.6M
2022-05-19 61.80 62.73 60.77 60.96 1.0M
2022-05-18 64.93 64.99 61.87 62.43 1.0M
2022-05-17 64.00 65.37 63.44 65.37 0.8M
2022-05-16 64.67 64.94 63.26 63.55 0.6M
2022-05-13 64.40 64.61 63.33 64.44 0.8M
2022-05-12 62.97 64.86 62.73 63.83 1.2M
2022-05-11 63.49 65.84 62.78 63.13 0.8M
2022-05-10 66.46 66.92 62.55 63.54 1.3M
2022-05-09 68.14 68.33 65.51 65.79 1.8M
2022-05-06 68.77 69.35 67.75 68.79 0.8M
2022-05-05 71.20 71.20 68.18 69.35 0.8M
2022-05-04 70.41 71.77 69.20 71.09 1.0M
2022-05-03 69.12 71.15 68.22 70.49 0.8M
2022-05-02 69.76 70.22 67.05 68.60 1.0M
2022-04-29 72.29 72.43 69.17 69.22 1.2M
2022-04-28 71.96 73.03 71.32 72.58 0.7M
2022-04-27 75.39 75.64 71.77 71.78 1.0M
2022-04-26 74.80 76.07 74.42 75.09 1.5M
2022-04-25 73.52 75.36 72.36 75.10 0.8M
2022-04-22 74.86 75.49 73.56 73.59 0.6M
2022-04-21 76.74 76.74 74.44 75.26 0.8M
2022-04-20 75.27 76.13 74.97 75.62 0.6M
2022-04-19 73.81 75.19 73.81 74.77 0.7M
2022-04-18 74.66 75.11 73.14 73.50 0.6M
2022-04-14 75.75 76.63 74.72 74.73 0.4M
2022-04-13 75.17 76.17 75.05 75.74 0.7M
2022-04-12 75.71 76.72 74.58 75.08 0.6M
2022-04-11 74.91 76.04 74.68 75.47 0.7M
2022-04-08 74.32 75.78 73.91 74.75 0.5M
2022-04-07 76.11 76.25 72.92 74.21 1.0M
2022-04-06 77.18 77.18 76.01 76.29 0.7M
2022-04-05 78.92 79.87 77.44 77.48 0.8M
2022-04-04 81.14 81.30 78.84 79.30 1.0M
2022-04-01 81.54 82.09 79.78 81.20 1.1M
2022-03-31 82.06 83.33 81.11 81.18 0.8M
2022-03-30 83.39 83.78 81.50 81.87 0.6M
2022-03-29 82.46 83.96 80.91 83.92 1.0M
2022-03-28 81.25 81.65 79.93 81.10 0.7M
2022-03-25 80.89 82.46 80.85 82.38 0.4M
2022-03-24 79.64 81.00 79.33 80.71 0.3M
2022-03-23 80.15 80.52 79.40 79.75 0.5M
2022-03-22 81.19 82.34 80.33 80.57 0.6M
2022-03-21 82.19 82.50 80.64 80.99 0.6M
2022-03-18 81.18 82.25 80.61 82.07 1.5M
2022-03-17 81.03 82.23 80.61 82.19 0.9M
2022-03-16 80.65 81.97 79.54 81.07 1.0M
2022-03-15 79.48 80.30 78.36 79.51 0.9M
2022-03-14 79.79 80.04 77.70 78.64 0.9M
2022-03-11 79.44 80.28 78.97 79.06 0.6M
2022-03-10 77.87 79.06 77.29 78.94 0.7M
2022-03-09 79.55 80.38 78.91 79.07 0.7M
2022-03-08 77.32 79.00 76.60 78.06 0.6M
2022-03-07 78.63 79.26 76.44 76.81 0.7M
2022-03-04 77.94 79.06 77.19 78.98 0.8M
2022-03-03 79.68 80.16 78.43 79.54 0.7M
2022-03-02 78.29 79.92 78.29 79.50 0.5M
2022-03-01 79.22 80.20 77.45 78.14 0.9M
2022-02-28 78.38 79.79 78.20 79.52 1.4M
2022-02-25 77.75 80.45 77.75 80.30 0.7M
2022-02-24 75.00 78.31 73.97 78.10 1.0M
2022-02-23 80.51 81.55 76.52 76.61 1.3M
2022-02-22 82.00 82.52 79.49 80.04 1.3M
2022-02-18 82.23 83.17 82.14 82.85 1.3M
2022-02-17 80.58 82.29 80.45 82.18 1.0M
2022-02-16 80.09 81.76 79.53 81.60 1.1M
2022-02-15 77.50 80.06 77.23 80.02 0.7M
2022-02-14 77.33 78.21 76.76 77.09 1.0M
2022-02-11 75.94 78.01 75.94 77.40 0.9M
2022-02-10 74.36 76.82 74.25 75.76 0.7M
2022-02-09 74.39 75.22 73.85 75.00 0.9M
2022-02-08 74.73 74.82 73.26 73.81 0.5M
2022-02-07 73.18 74.98 73.18 74.27 0.6M
2022-02-04 72.11 73.90 71.74 73.17 0.6M
2022-02-03 73.40 73.92 72.18 72.53 0.7M
2022-02-02 73.98 75.25 73.60 73.80 0.9M
2022-02-01 72.55 74.72 71.88 74.12 1.0M
2022-01-31 70.84 72.56 70.62 72.52 1.4M
2022-01-28 69.24 72.03 68.34 71.97 1.3M
2022-01-27 72.66 73.07 69.05 69.96 1.6M
2022-01-26 74.89 75.57 72.24 72.60 0.9M
2022-01-25 74.40 75.17 73.18 74.05 0.9M
2022-01-24 74.55 76.29 71.63 75.81 1.1M
2022-01-21 75.14 75.80 72.94 73.56 1.0M
2022-01-20 77.90 78.67 75.66 75.82 1.3M
2022-01-19 79.62 79.73 77.74 77.88 0.8M
2022-01-18 81.15 81.40 78.94 79.17 0.7M
2022-01-14 80.59 82.43 79.84 81.43 1.5M
2022-01-13 79.39 82.62 79.18 81.31 1.6M
2022-01-12 79.30 79.87 78.80 78.86 0.9M
2022-01-11 79.44 79.55 77.69 79.02 0.9M
2022-01-10 80.39 80.74 78.80 79.23 0.9M
2022-01-07 79.44 81.91 78.99 79.95 1.8M
2022-01-06 78.38 79.86 77.71 79.62 0.8M
2022-01-05 78.33 79.43 77.60 77.62 1.4M
2022-01-04 75.74 78.38 75.74 78.08 1.1M
2022-01-03 72.82 75.14 72.15 74.97 0.9M