Invesco S

SPGP
🏛️ Vereinigte Staaten →
113.44
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
2025-09-26 112.70 113.50 112.65 113.44 0.1M
2025-09-25 112.24 112.50 111.74 112.39 0.1M
2025-09-24 113.52 113.78 112.97 113.06 0.2M
2025-09-23 113.49 114.32 113.16 113.41 0.1M
2025-09-22 112.84 113.61 112.62 113.51 0.1M
2025-09-19 113.63 113.73 112.96 113.46 0.1M
2025-09-18 113.01 113.76 112.83 113.41 0.1M
2025-09-17 112.39 113.79 111.47 112.40 0.2M
2025-09-16 112.74 112.74 111.78 112.34 0.3M
2025-09-15 112.96 113.16 112.61 112.70 0.1M
2025-09-12 113.96 113.96 112.77 112.84 0.1M
2025-09-11 112.93 114.09 112.93 113.94 0.1M
2025-09-10 112.42 112.85 112.06 112.43 0.1M
2025-09-09 112.82 112.82 112.13 112.65 0.1M
2025-09-08 113.00 113.14 112.42 113.14 0.1M
2025-09-05 113.46 113.98 112.26 112.79 0.2M
2025-09-04 112.30 113.41 112.25 113.41 0.1M
2025-09-03 112.01 112.66 111.67 112.03 0.2M
2025-09-02 111.21 112.04 111.10 111.96 0.1M
2025-08-29 112.95 113.25 112.35 112.84 0.3M
2025-08-28 112.97 113.27 112.57 113.14 0.1M
2025-08-27 112.20 113.02 112.20 112.84 0.1M
2025-08-26 112.01 112.62 112.01 112.62 0.1M
2025-08-25 112.75 112.75 112.09 112.14 0.1M
2025-08-22 110.33 113.07 110.33 112.91 0.2M
2025-08-21 110.06 110.17 109.51 109.95 0.1M
2025-08-20 110.92 111.14 110.01 110.54 0.2M
2025-08-19 111.26 112.01 110.85 111.13 0.2M
2025-08-18 110.60 111.39 110.53 111.32 0.1M
2025-08-15 111.00 111.00 110.36 110.52 0.2M
2025-08-14 110.15 110.68 109.90 110.61 0.1M
2025-08-13 109.98 111.31 109.83 111.30 0.1M
2025-08-12 107.94 109.70 107.94 109.70 0.1M
2025-08-11 107.80 108.25 107.12 107.27 0.1M
2025-08-08 108.26 108.31 107.49 107.69 0.1M
2025-08-07 108.82 108.85 106.90 107.57 0.1M
2025-08-06 108.57 108.81 108.07 108.64 0.1M
2025-08-05 109.20 109.35 108.02 108.62 0.1M
2025-08-04 108.04 109.31 108.03 109.29 0.1M
2025-08-01 107.70 107.93 106.38 107.49 0.2M
2025-07-31 109.80 110.52 108.65 108.94 0.1M
2025-07-30 110.34 110.57 109.17 109.73 0.1M
2025-07-29 110.94 111.02 110.09 110.24 0.1M
2025-07-28 111.25 111.43 110.94 111.13 0.3M
2025-07-25 110.51 111.10 110.25 111.02 0.1M
2025-07-24 110.30 110.70 110.04 110.21 0.2M
2025-07-23 110.14 110.76 109.99 110.72 0.1M
2025-07-22 108.90 109.58 108.53 109.36 0.2M
2025-07-21 108.94 109.34 108.45 108.49 0.1M
2025-07-18 109.34 109.34 108.49 108.82 0.1M
2025-07-17 108.05 109.06 108.05 109.02 0.1M
2025-07-16 107.97 108.08 106.53 107.94 0.1M
2025-07-15 109.33 109.33 107.64 107.64 0.1M
2025-07-14 108.62 109.00 108.37 108.95 0.1M
2025-07-11 109.06 109.20 108.69 108.76 0.2M
2025-07-10 109.36 110.21 109.00 109.77 0.1M
2025-07-09 108.71 108.98 108.00 108.79 0.1M
2025-07-08 108.15 108.76 108.10 108.43 0.2M
2025-07-07 108.68 108.85 107.16 107.90 0.1M
2025-07-03 108.64 109.25 108.64 108.96 0.1M
2025-07-02 108.03 108.18 107.49 108.11 0.2M
2025-07-01 107.38 109.08 107.35 108.73 0.1M
2025-06-30 107.23 107.85 107.07 107.70 0.2M
2025-06-27 106.71 107.33 106.08 106.87 0.2M
2025-06-26 105.49 106.44 105.36 106.38 0.1M
2025-06-25 105.84 105.84 104.80 105.08 0.2M
2025-06-24 104.95 105.80 104.84 105.60 0.1M
2025-06-23 103.40 104.17 102.23 104.14 0.2M
2025-06-20 104.64 104.64 103.44 103.98 0.1M
2025-06-18 104.57 105.13 103.76 103.92 0.1M
2025-06-17 104.92 105.57 104.43 104.58 0.2M
2025-06-16 104.52 105.20 104.52 105.05 0.3M
2025-06-13 104.11 104.89 103.76 104.04 0.2M
2025-06-12 103.79 104.69 103.60 104.69 0.2M
2025-06-11 104.99 104.99 104.02 104.37 0.1M
2025-06-10 104.36 105.14 104.36 104.75 0.2M
2025-06-09 104.28 104.73 103.94 104.04 0.1M
2025-06-06 103.76 104.16 103.54 103.92 0.1M
2025-06-05 103.45 103.64 102.56 102.88 0.1M
2025-06-04 103.90 104.25 103.17 103.17 0.3M
2025-06-03 102.36 103.94 102.04 103.79 0.1M
2025-06-02 102.09 102.57 101.13 102.55 0.2M
2025-05-30 101.40 101.88 100.73 101.42 0.1M
2025-05-29 102.11 102.11 100.92 101.70 0.2M
2025-05-28 102.65 102.77 101.37 101.53 0.1M
2025-05-27 101.46 102.66 101.01 102.63 0.1M
2025-05-23 99.61 100.79 99.49 100.37 0.1M
2025-05-22 101.29 102.10 100.79 101.44 0.2M
2025-05-21 102.90 103.16 101.56 101.56 0.2M
2025-05-20 104.22 104.56 103.65 103.91 0.1M
2025-05-19 103.73 104.70 103.73 104.61 0.2M
2025-05-16 104.29 105.00 103.98 104.93 0.1M
2025-05-15 103.20 104.23 102.98 104.23 0.1M
2025-05-14 104.48 104.48 103.74 103.92 0.1M
2025-05-13 103.54 105.04 103.54 104.56 0.2M
2025-05-12 102.83 103.55 102.28 103.11 0.2M
2025-05-09 99.58 99.67 98.60 99.13 0.2M
2025-05-08 98.38 99.97 98.21 99.05 0.3M
2025-05-07 97.53 97.82 96.61 97.52 0.1M
2025-05-06 97.33 98.17 97.05 97.27 0.2M
2025-05-05 97.71 98.73 97.64 98.12 0.1M
2025-05-02 97.79 98.87 97.59 98.66 0.2M
2025-05-01 96.72 97.65 96.43 96.43 0.4M
2025-04-30 95.25 96.67 94.18 96.44 0.2M
2025-04-29 95.67 96.98 95.65 96.79 0.2M
2025-04-28 96.04 96.84 95.59 96.60 0.1M
2025-04-25 95.68 96.18 95.22 96.04 0.1M
2025-04-24 94.50 96.38 94.23 96.17 0.2M
2025-04-23 95.31 96.45 93.85 94.04 0.6M
2025-04-22 91.75 93.45 91.73 93.04 0.4M
2025-04-21 91.75 91.75 89.70 90.64 0.3M
2025-04-17 91.84 93.27 91.84 92.61 0.2M
2025-04-16 91.87 93.06 90.66 91.39 0.3M
2025-04-15 92.68 93.79 92.24 92.34 0.3M
2025-04-14 93.75 93.77 91.85 92.75 0.4M
2025-04-11 90.28 92.43 89.16 92.08 0.3M
2025-04-10 92.50 92.73 88.09 90.41 0.3M
2025-04-09 85.16 95.52 85.16 94.79 0.4M
2025-04-08 91.04 91.08 84.78 86.05 0.5M
2025-04-07 86.10 91.71 84.13 88.26 0.9M
2025-04-04 91.07 91.44 87.66 88.66 0.7M
2025-04-03 96.69 97.02 94.03 94.15 0.3M
2025-04-02 99.09 101.44 99.09 101.23 0.1M
2025-04-01 99.50 100.28 98.57 100.28 0.2M
2025-03-31 97.96 100.30 97.58 99.88 0.2M
2025-03-28 100.89 101.06 98.74 99.04 0.1M
2025-03-27 101.44 102.04 100.80 101.19 0.2M
2025-03-26 102.33 102.86 101.52 101.92 0.1M
2025-03-25 102.41 102.75 101.86 102.16 0.1M
2025-03-24 100.83 102.29 100.83 102.14 0.1M
2025-03-21 100.03 100.27 99.41 100.16 0.2M
2025-03-20 100.64 101.72 100.64 100.82 0.6M
2025-03-19 100.33 101.94 100.32 101.30 0.3M
2025-03-18 100.55 100.64 99.65 100.15 0.1M
2025-03-17 99.42 101.00 99.42 100.67 0.2M
2025-03-14 97.84 99.70 97.68 99.55 0.2M
2025-03-13 98.30 98.60 96.36 96.88 0.2M
2025-03-12 99.17 99.35 97.68 98.42 0.2M
2025-03-11 99.73 99.81 98.00 98.36 0.2M
2025-03-10 100.30 100.99 98.89 99.68 0.3M
2025-03-07 100.68 101.70 99.54 101.36 0.2M
2025-03-06 100.58 101.86 100.23 100.76 0.2M
2025-03-05 100.74 102.02 99.81 101.71 0.3M
2025-03-04 101.57 102.61 99.77 100.90 0.3M
2025-03-03 105.99 106.16 102.00 102.67 0.2M
2025-02-28 104.28 105.60 103.91 105.60 0.2M
2025-02-27 105.65 105.77 104.21 104.27 0.1M
2025-02-26 105.82 106.11 104.79 105.23 0.1M
2025-02-25 105.70 106.18 104.60 105.40 0.2M
2025-02-24 106.26 106.36 105.25 105.77 0.2M
2025-02-21 108.62 108.62 105.73 105.84 0.2M
2025-02-20 108.83 109.00 107.81 108.62 0.2M
2025-02-19 108.24 109.03 108.23 108.91 0.2M
2025-02-18 108.24 108.81 107.91 108.79 0.2M
2025-02-14 107.67 108.43 107.67 107.82 0.3M
2025-02-13 107.07 107.57 106.41 107.44 0.2M
2025-02-12 107.25 107.76 106.61 106.80 0.2M
2025-02-11 108.22 108.67 108.00 108.37 0.3M
2025-02-10 108.45 108.53 108.09 108.31 0.2M
2025-02-07 108.79 108.80 107.62 107.62 0.5M
2025-02-06 109.78 109.95 107.86 108.46 0.9M
2025-02-05 108.75 109.13 108.12 109.13 0.2M
2025-02-04 107.70 108.84 107.66 108.72 0.3M
2025-02-03 106.81 108.07 106.02 107.59 0.3M
2025-01-31 110.23 110.23 108.26 108.36 0.3M
2025-01-30 110.34 110.73 109.68 110.41 0.2M
2025-01-29 109.70 110.15 109.36 109.78 0.2M
2025-01-28 109.79 109.86 109.16 109.54 0.2M
2025-01-27 109.34 110.35 109.21 109.95 0.3M
2025-01-24 111.26 111.41 110.43 110.60 0.2M
2025-01-23 110.87 111.43 110.74 111.25 0.2M
2025-01-22 111.07 111.34 110.74 110.74 0.3M
2025-01-21 110.74 111.03 110.48 110.84 0.3M
2025-01-17 110.44 110.58 110.06 110.22 0.3M
2025-01-16 109.27 109.85 109.13 109.61 0.4M
2025-01-15 109.62 109.62 108.96 109.20 0.4M
2025-01-14 107.56 107.96 106.78 107.92 0.3M
2025-01-13 105.18 106.95 105.18 106.91 0.3M
2025-01-10 106.17 106.67 105.47 105.63 0.4M
2025-01-08 106.00 106.36 105.43 106.25 0.5M
2025-01-07 107.13 107.62 106.10 106.52 0.7M
2025-01-06 106.78 107.90 106.55 106.70 0.2M
2025-01-03 105.38 106.25 104.82 106.04 0.3M
2025-01-02 105.77 106.18 104.29 104.87 0.5M