SPDR® S

GXC
🏛️ Vereinigte Staaten →
102.48
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
2025-09-26 102.14 102.50 101.92 102.48 0.0M
2025-09-25 103.19 103.46 102.90 103.31 0.0M
2025-09-24 103.22 103.51 102.86 103.02 0.0M
2025-09-23 102.28 102.38 101.63 101.63 0.0M
2025-09-22 103.26 103.26 102.77 102.95 0.0M
2025-09-19 103.24 103.44 102.78 102.79 0.0M
2025-09-18 103.17 103.42 102.78 103.30 0.0M
2025-09-17 104.55 104.90 104.11 104.68 0.0M
2025-09-16 102.63 103.40 102.41 103.26 0.0M
2025-09-15 102.90 103.03 102.53 102.72 0.0M
2025-09-12 102.42 102.42 101.96 102.40 0.0M
2025-09-11 101.32 102.75 100.93 102.71 0.0M
2025-09-10 100.68 100.68 99.83 100.01 0.0M
2025-09-09 100.09 100.79 100.09 100.53 0.1M
2025-09-08 99.30 99.83 99.30 99.65 0.0M
2025-09-05 98.75 98.75 98.30 98.47 0.0M
2025-09-04 96.82 96.82 96.18 96.64 0.0M
2025-09-03 98.19 98.49 98.00 98.36 0.0M
2025-09-02 97.84 98.84 97.59 98.74 0.0M
2025-08-29 97.98 98.75 97.98 98.55 0.0M
2025-08-28 96.70 97.53 96.70 97.44 0.0M
2025-08-27 96.39 96.57 96.00 96.39 0.0M
2025-08-26 98.89 99.37 98.73 98.94 0.0M
2025-08-25 98.98 99.21 98.61 98.70 0.0M
2025-08-22 97.09 98.66 97.09 98.66 0.0M
2025-08-21 95.85 96.25 95.82 96.25 0.0M
2025-08-20 95.65 96.04 95.41 96.04 0.0M
2025-08-19 95.89 95.99 95.16 95.35 0.0M
2025-08-18 95.85 96.22 95.85 96.04 0.0M
2025-08-15 95.17 95.49 95.17 95.25 0.0M
2025-08-14 94.65 94.67 94.23 94.40 0.0M
2025-08-13 95.62 96.36 95.62 96.26 0.0M
2025-08-12 92.93 93.85 92.93 93.76 0.0M
2025-08-11 92.94 93.00 92.30 92.51 0.0M
2025-08-08 92.65 93.07 92.60 93.00 0.0M
2025-08-07 93.22 93.22 92.67 92.91 0.0M
2025-08-06 92.67 93.16 92.54 93.16 0.0M
2025-08-05 92.52 92.65 92.26 92.37 0.0M
2025-08-04 91.65 91.71 91.40 91.71 0.0M
2025-08-01 90.65 90.65 89.79 90.21 0.0M
2025-07-31 91.19 91.67 91.19 91.50 0.0M
2025-07-30 92.47 92.97 92.15 92.27 0.1M
2025-07-29 94.04 94.04 93.26 93.27 0.0M
2025-07-28 93.75 93.84 93.03 93.30 0.0M
2025-07-25 93.17 93.59 93.01 93.43 0.0M
2025-07-24 94.31 94.31 93.81 93.91 0.0M
2025-07-23 93.44 93.83 93.44 93.75 0.0M
2025-07-22 92.32 93.15 92.32 93.13 0.0M
2025-07-21 91.87 92.17 91.77 91.95 0.0M
2025-07-18 91.43 91.87 91.24 91.26 0.0M
2025-07-17 89.89 90.53 89.76 90.49 0.0M
2025-07-16 89.66 89.76 89.22 89.76 0.0M
2025-07-15 89.48 90.15 89.28 90.13 0.0M
2025-07-14 88.57 88.75 88.40 88.61 0.0M
2025-07-11 87.99 88.04 87.71 87.84 0.0M
2025-07-10 87.78 88.03 87.30 87.91 0.0M
2025-07-09 87.61 87.61 86.95 87.29 0.0M
2025-07-08 87.75 88.07 87.67 87.95 0.0M
2025-07-07 86.88 87.53 86.88 87.10 0.0M
2025-07-03 87.21 87.45 87.01 87.12 0.0M
2025-07-02 87.26 87.26 86.89 87.25 0.0M
2025-07-01 87.45 87.84 87.45 87.74 0.0M
2025-06-30 87.04 87.55 86.91 87.55 0.0M
2025-06-27 87.59 87.59 87.13 87.39 0.0M
2025-06-26 87.68 88.05 87.51 87.84 0.0M
2025-06-25 88.21 88.21 87.70 87.82 0.0M
2025-06-24 86.80 87.85 86.78 87.83 0.0M
2025-06-23 85.16 85.75 84.99 85.68 0.0M
2025-06-20 86.17 86.17 85.50 85.56 0.0M
2025-06-18 86.81 86.81 86.28 86.35 0.0M
2025-06-17 87.59 87.71 87.12 87.12 0.0M
2025-06-16 87.60 88.37 87.60 87.90 0.0M
2025-06-13 86.97 87.24 86.68 86.88 0.0M
2025-06-12 88.25 88.47 88.23 88.34 0.0M
2025-06-11 88.51 88.53 88.22 88.26 0.0M
2025-06-10 88.00 88.02 87.39 87.94 0.0M
2025-06-09 87.41 87.95 87.41 87.82 0.0M
2025-06-06 86.43 86.79 86.23 86.79 0.0M
2025-06-05 87.22 87.30 86.62 86.82 0.0M
2025-06-04 85.83 86.63 85.83 86.55 0.0M
2025-06-03 85.07 85.21 84.82 84.97 0.0M
2025-06-02 83.82 84.34 83.75 84.27 0.0M
2025-05-30 84.09 84.09 83.20 83.68 0.0M
2025-05-29 85.56 85.56 85.00 85.11 0.0M
2025-05-28 84.51 84.51 84.13 84.15 0.0M
2025-05-27 85.00 85.17 84.65 85.01 0.0M
2025-05-23 85.62 86.04 85.62 86.00 0.0M
2025-05-22 86.13 86.19 85.89 85.98 0.0M
2025-05-21 87.08 87.10 86.26 86.46 0.0M
2025-05-20 86.35 86.67 86.35 86.66 0.0M
2025-05-19 85.33 85.95 85.20 85.95 0.0M
2025-05-16 85.73 85.74 85.37 85.49 0.0M
2025-05-15 85.84 85.84 85.50 85.50 0.0M
2025-05-14 87.31 87.37 87.00 87.19 0.0M
2025-05-13 85.18 86.53 85.18 86.12 0.1M
2025-05-12 86.47 86.69 86.10 86.60 0.0M
2025-05-09 84.48 84.50 83.84 83.88 0.0M
2025-05-08 84.12 84.48 83.71 84.16 0.0M
2025-05-07 83.77 83.77 83.17 83.17 0.0M
2025-05-06 84.82 85.37 84.82 85.01 0.0M
2025-05-05 84.16 84.59 84.16 84.27 0.0M
2025-05-02 84.22 84.34 83.72 84.20 0.0M
2025-05-01 82.02 82.02 81.51 81.54 0.0M
2025-04-30 81.58 81.82 81.31 81.82 0.0M
2025-04-29 81.69 81.81 81.58 81.58 0.0M
2025-04-28 81.78 82.10 81.50 81.83 0.0M
2025-04-25 81.79 82.08 81.62 81.95 0.0M
2025-04-24 81.73 82.26 81.72 82.19 0.0M
2025-04-23 81.98 82.80 81.60 81.66 0.0M
2025-04-22 80.26 81.14 80.03 80.75 0.0M
2025-04-21 78.73 78.78 77.92 78.57 0.0M
2025-04-17 79.16 79.32 78.10 78.10 0.0M
2025-04-16 78.45 78.84 77.77 78.07 0.1M
2025-04-15 79.83 79.94 79.49 79.52 0.0M
2025-04-14 79.91 80.90 79.87 80.26 0.0M
2025-04-11 77.83 79.17 77.23 79.06 0.0M
2025-04-10 76.79 77.45 75.00 76.20 0.8M
2025-04-09 74.29 76.92 73.50 76.54 0.1M
2025-04-08 76.23 76.23 71.20 71.89 0.2M
2025-04-07 73.85 76.86 71.56 73.06 0.2M
2025-04-04 80.49 80.49 78.05 79.47 0.2M
2025-04-03 84.05 85.12 84.05 84.90 0.0M
2025-04-02 86.05 86.16 85.55 85.70 0.1M
2025-04-01 86.13 86.47 85.68 86.16 0.2M
2025-03-31 85.64 86.13 85.10 86.00 0.1M
2025-03-28 86.73 86.74 86.02 86.25 0.2M
2025-03-27 87.48 88.36 87.48 88.15 0.0M
2025-03-26 87.10 87.41 86.52 86.94 0.2M
2025-03-25 87.40 87.76 86.73 86.82 0.1M
2025-03-24 88.45 88.45 87.52 87.62 0.3M
2025-03-21 87.92 88.35 87.67 87.99 0.1M
2025-03-20 89.45 89.93 89.37 89.50 0.0M
2025-03-19 92.59 92.59 91.66 91.94 0.0M
2025-03-18 92.44 92.44 91.77 92.04 0.1M
2025-03-17 90.66 92.74 90.66 92.65 0.0M
2025-03-14 90.58 90.92 90.37 90.88 0.0M
2025-03-13 87.26 88.69 87.26 88.32 0.0M
2025-03-12 88.29 88.30 87.55 88.18 0.0M
2025-03-11 88.51 89.24 87.89 88.46 0.0M
2025-03-10 87.74 88.02 86.59 86.91 0.0M
2025-03-07 89.31 90.00 88.80 89.25 0.0M
2025-03-06 89.90 90.39 89.10 89.30 0.0M
2025-03-05 86.81 89.05 86.75 88.80 0.1M
2025-03-04 84.55 85.61 84.03 85.17 0.0M
2025-03-03 85.23 85.30 83.77 83.94 0.0M
2025-02-28 84.66 85.03 84.31 84.95 0.1M
2025-02-27 87.05 87.76 86.19 86.85 0.5M
2025-02-26 87.72 88.09 87.15 87.33 0.0M
2025-02-25 85.76 85.78 85.11 85.53 0.0M
2025-02-24 86.60 86.60 84.83 84.97 0.1M
2025-02-21 88.14 88.97 87.56 87.98 0.0M
2025-02-20 86.36 87.54 85.81 86.54 0.1M
2025-02-19 85.54 85.54 84.85 85.13 0.0M
2025-02-18 85.68 85.68 84.88 85.36 0.1M
2025-02-14 85.03 85.35 84.30 84.82 0.0M
2025-02-13 81.06 82.59 81.06 82.54 0.0M
2025-02-12 81.87 82.96 81.56 82.64 0.0M
2025-02-11 80.62 81.19 80.25 80.74 0.0M
2025-02-10 81.25 81.59 80.71 81.59 0.0M
2025-02-07 80.20 80.69 79.50 79.86 0.0M
2025-02-06 78.81 78.94 78.43 78.59 0.0M
2025-02-05 77.75 78.08 77.52 77.60 0.0M
2025-02-04 78.36 79.30 78.35 78.77 0.0M
2025-02-03 76.15 77.81 76.15 77.06 0.0M
2025-01-31 78.96 78.96 77.37 77.50 0.0M
2025-01-30 78.00 79.56 78.00 79.18 0.0M
2025-01-29 78.14 78.54 77.43 77.45 0.0M
2025-01-28 76.95 77.62 76.32 77.62 0.0M
2025-01-27 76.97 77.19 76.72 76.99 0.0M
2025-01-24 75.85 76.65 75.65 76.61 0.0M
2025-01-23 74.61 74.98 74.44 74.98 0.0M
2025-01-22 74.93 75.05 74.57 74.91 0.0M
2025-01-21 75.52 75.67 74.90 75.25 0.0M
2025-01-17 73.96 75.29 73.96 74.72 0.0M
2025-01-16 73.43 73.47 73.27 73.42 0.0M
2025-01-15 73.42 73.51 73.24 73.42 0.1M
2025-01-14 72.88 72.95 72.75 72.81 0.0M
2025-01-13 71.04 71.20 71.00 71.15 0.0M
2025-01-10 71.77 71.77 70.92 70.96 0.1M
2025-01-08 72.49 72.87 72.30 72.84 0.0M
2025-01-07 73.62 73.88 73.16 73.29 0.0M
2025-01-06 75.15 75.27 73.49 73.74 0.0M
2025-01-03 74.50 74.68 73.76 74.63 0.0M
2025-01-02 74.66 74.82 74.35 74.45 0.0M