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
2021-12-31 97.22 97.44 97.02 97.03 0.0M
2021-12-30 97.86 97.90 97.07 97.20 0.1M
2021-12-29 97.18 97.76 97.16 97.61 0.2M
2021-12-28 96.95 97.31 96.83 96.96 0.1M
2021-12-27 95.86 96.95 95.86 96.95 0.1M
2021-12-23 95.10 95.74 95.06 95.46 0.2M
2021-12-22 93.90 94.72 93.82 94.72 0.3M
2021-12-21 92.92 93.90 92.90 93.90 0.4M
2021-12-20 92.72 92.72 91.62 92.35 0.0M
2021-12-17 94.27 94.68 93.48 93.66 0.1M
2021-12-16 96.04 96.04 94.33 94.65 0.1M
2021-12-15 93.89 95.81 93.69 95.75 0.3M
2021-12-14 93.69 94.24 93.30 93.76 0.0M
2021-12-13 95.00 95.00 94.31 94.44 0.0M
2021-12-10 94.82 94.88 94.09 94.88 0.0M
2021-12-09 94.68 94.68 93.98 93.98 0.0M
2021-12-08 94.70 94.84 94.09 94.79 0.1M
2021-12-07 93.46 94.54 93.34 94.24 0.1M
2021-12-06 92.01 92.63 91.55 92.29 0.0M
2021-12-03 92.63 92.63 90.53 91.40 0.2M
2021-12-02 90.89 92.41 90.73 92.02 0.1M
2021-12-01 93.00 93.25 90.82 90.83 0.1M
2021-11-30 93.35 93.66 91.61 91.77 0.0M
2021-11-29 93.89 94.19 93.05 93.80 0.0M
2021-11-26 93.32 93.86 92.78 92.93 0.0M
2021-11-24 94.21 94.49 93.88 94.49 0.0M
2021-11-23 94.02 94.32 93.20 94.30 0.0M
2021-11-22 94.92 95.24 94.12 94.16 0.1M
2021-11-19 94.88 95.26 94.54 94.54 0.2M
2021-11-18 95.15 95.15 94.37 94.83 0.0M
2021-11-17 95.57 95.57 94.81 94.86 0.1M
2021-11-16 94.69 95.88 94.69 95.54 0.0M
2021-11-15 95.19 95.19 94.53 94.65 0.0M
2021-11-12 94.03 94.86 93.93 94.73 0.0M
2021-11-11 93.52 93.65 93.32 93.58 0.0M
2021-11-10 93.89 93.99 93.03 93.19 0.0M
2021-11-09 93.98 94.33 93.72 94.04 0.0M
2021-11-08 93.77 94.05 93.57 93.96 0.1M
2021-11-05 94.03 94.25 93.16 93.57 0.1M
2021-11-04 93.37 94.01 93.25 93.87 0.1M
2021-11-03 92.63 93.24 92.35 93.22 0.1M
2021-11-02 92.76 92.79 92.47 92.59 0.1M
2021-11-01 92.90 93.09 92.38 92.76 0.1M
2021-10-29 92.00 92.92 92.00 92.85 0.0M
2021-10-27 92.06 92.09 91.05 91.11 0.2M
2021-10-26 92.78 92.78 91.90 91.90 0.0M
2021-10-25 92.34 92.82 92.29 92.50 0.0M
2021-10-22 92.04 92.51 91.89 92.27 0.0M
2021-10-21 91.05 91.93 91.05 91.92 0.0M
2021-10-20 90.77 91.34 90.77 91.25 0.1M
2021-10-19 90.21 90.54 90.15 90.50 0.0M
2021-10-18 89.14 89.84 88.90 89.83 0.1M
2021-10-15 89.25 89.61 89.23 89.34 0.1M
2021-10-14 88.12 88.83 88.12 88.80 0.0M
2021-10-13 87.26 87.50 86.73 87.32 0.0M
2021-10-12 87.35 87.63 86.91 87.07 0.0M
2021-10-11 87.58 88.25 87.18 87.19 0.0M
2021-10-08 88.24 88.24 87.60 87.75 0.0M
2021-10-07 87.81 88.68 87.81 87.96 0.0M
2021-10-06 86.34 87.08 85.86 87.08 0.2M
2021-10-05 86.34 87.41 86.30 86.91 0.3M
2021-10-04 87.00 87.23 85.81 86.15 0.1M
2021-10-01 87.21 87.77 86.17 87.39 0.1M
2021-09-30 88.59 88.79 86.95 86.99 0.1M
2021-09-29 88.29 88.70 88.11 88.16 0.0M
2021-09-28 89.37 89.44 87.88 87.99 0.1M
2021-09-27 90.45 90.45 89.84 90.09 0.1M
2021-09-24 90.07 90.66 90.07 90.58 0.0M
2021-09-23 90.03 90.95 90.03 90.54 0.0M
2021-09-22 89.55 90.00 89.18 89.59 0.1M
2021-09-21 89.60 89.70 88.73 89.05 0.1M
2021-09-20 89.17 89.61 88.21 89.10 0.1M
2021-09-17 90.87 91.07 90.47 90.55 0.0M
2021-09-16 90.93 91.27 90.64 91.00 0.3M
2021-09-15 90.47 91.23 90.32 91.06 0.1M
2021-09-14 91.19 91.28 90.34 90.43 0.2M
2021-09-13 91.71 91.71 90.56 90.97 0.0M
2021-09-10 91.90 91.95 91.18 91.19 0.0M
2021-09-09 91.87 92.17 91.56 91.56 0.0M
2021-09-08 92.13 92.22 91.77 92.02 0.1M
2021-09-07 92.99 92.99 92.15 92.17 0.1M
2021-09-03 93.00 93.38 92.88 93.21 0.0M
2021-09-02 93.05 93.26 93.02 93.09 0.1M
2021-09-01 92.93 92.93 92.28 92.64 0.0M
2021-08-31 92.98 92.98 92.51 92.60 0.0M
2021-08-30 92.62 93.18 92.62 92.92 0.1M
2021-08-27 91.91 92.67 91.82 92.59 0.1M
2021-08-26 92.16 92.16 91.60 91.66 0.0M
2021-08-25 91.78 92.29 91.75 92.13 0.0M
2021-08-24 91.78 91.92 91.62 91.78 0.0M
2021-08-23 91.51 91.86 91.47 91.58 0.1M
2021-08-20 90.73 91.38 90.60 91.26 0.0M
2021-08-19 89.64 90.83 89.39 90.52 0.0M
2021-08-18 91.17 91.53 90.23 90.23 0.1M
2021-08-17 91.50 91.56 90.90 91.47 0.1M
2021-08-16 91.30 91.99 91.17 91.99 0.0M
2021-08-13 91.53 91.89 91.24 91.48 0.0M
2021-08-12 91.40 91.40 91.10 91.32 0.0M
2021-08-11 91.36 91.41 91.05 91.39 0.0M
2021-08-10 91.08 91.33 90.92 91.00 0.0M
2021-08-09 91.22 91.25 91.04 91.07 0.1M
2021-08-06 91.13 91.29 90.82 91.14 0.1M
2021-08-05 91.18 91.18 90.63 90.94 0.3M
2021-08-04 90.97 91.47 90.97 91.16 0.1M
2021-08-03 90.53 91.32 90.18 91.32 0.2M
2021-08-02 90.53 90.80 90.37 90.37 0.1M
2021-07-30 89.81 90.37 89.81 90.24 0.0M
2021-07-29 89.87 90.40 89.85 90.20 0.0M
2021-07-28 89.85 89.85 89.25 89.54 0.1M
2021-07-27 89.89 89.89 89.10 89.66 0.0M
2021-07-26 90.03 90.18 89.69 89.88 0.1M
2021-07-23 89.51 90.05 89.41 90.05 0.1M
2021-07-22 88.72 88.95 88.46 88.95 0.1M
2021-07-21 88.49 88.74 88.32 88.74 0.1M
2021-07-20 87.31 88.37 87.28 88.16 0.0M
2021-07-19 87.00 87.05 86.35 86.83 0.1M
2021-07-16 88.52 88.52 87.80 87.83 0.1M
2021-07-15 88.09 88.28 87.82 88.22 0.0M
2021-07-14 88.67 88.87 88.23 88.28 0.2M
2021-07-13 88.90 88.90 88.37 88.37 0.1M
2021-07-12 88.82 88.93 88.70 88.89 0.0M
2021-07-09 88.13 88.69 88.11 88.68 0.1M
2021-07-08 87.50 88.02 87.18 87.71 0.0M
2021-07-07 88.26 88.63 87.87 88.54 0.1M
2021-07-06 88.53 88.53 87.50 88.06 0.0M
2021-07-02 88.30 88.56 88.21 88.52 0.0M
2021-07-01 87.78 88.22 87.78 88.13 0.0M
2021-06-30 87.53 87.79 87.46 87.64 0.0M
2021-06-29 87.80 87.98 87.63 87.78 0.0M
2021-06-28 87.10 87.58 86.96 87.52 0.0M
2021-06-25 86.70 86.91 86.66 86.91 0.0M
2021-06-24 86.39 86.53 86.21 86.47 0.1M
2021-06-23 86.35 86.35 85.95 85.95 0.1M
2021-06-22 85.77 86.29 85.53 86.20 0.1M
2021-06-21 84.91 85.77 84.80 85.67 0.1M
2021-06-18 85.24 85.24 84.53 84.58 0.0M
2021-06-17 86.64 86.82 85.56 85.90 0.0M
2021-06-16 86.82 86.98 86.21 86.71 0.0M
2021-06-15 86.79 87.07 86.56 86.89 0.0M
2021-06-14 87.00 87.00 86.39 86.82 0.0M
2021-06-11 86.87 87.02 86.65 87.02 0.0M
2021-06-10 87.20 87.29 86.64 86.67 0.0M
2021-06-09 87.49 87.52 86.95 87.00 0.1M
2021-06-08 87.55 87.58 86.93 87.47 0.0M
2021-06-07 87.55 87.66 87.05 87.39 0.1M
2021-06-04 87.14 87.43 86.90 87.34 0.0M
2021-06-03 86.59 86.85 86.00 86.68 0.0M
2021-06-02 87.14 87.14 86.67 86.92 0.0M
2021-06-01 87.42 87.78 86.78 86.88 0.1M
2021-05-28 87.21 87.35 86.62 86.93 0.1M
2021-05-27 86.60 86.89 86.56 86.82 0.0M
2021-05-26 85.95 86.34 85.95 86.24 0.2M
2021-05-25 86.61 86.90 85.81 85.85 0.1M
2021-05-24 86.33 86.56 86.11 86.24 0.1M
2021-05-21 86.05 86.66 85.63 85.80 0.1M
2021-05-20 85.19 85.94 85.19 85.67 0.0M
2021-05-19 84.32 84.96 83.55 84.96 0.0M
2021-05-18 86.27 86.38 85.27 85.31 0.1M
2021-05-17 86.27 86.55 85.73 86.20 0.1M
2021-05-14 85.67 86.68 85.52 86.54 0.1M
2021-05-13 83.71 85.52 83.71 85.10 0.2M
2021-05-12 85.16 85.59 83.47 83.61 0.2M
2021-05-11 85.44 86.19 84.84 85.76 0.4M
2021-05-10 87.89 87.92 86.72 86.72 0.3M
2021-05-07 86.32 87.47 86.28 87.36 0.1M
2021-05-06 86.38 86.45 85.55 86.44 0.1M
2021-05-05 86.37 86.56 85.49 86.07 0.1M
2021-05-04 85.61 85.85 84.82 85.85 0.1M
2021-05-03 86.15 86.15 85.62 85.74 0.0M
2021-04-30 85.60 85.71 85.23 85.39 0.0M
2021-04-29 86.06 86.42 85.36 86.08 0.0M
2021-04-28 85.74 85.77 85.15 85.25 0.1M
2021-04-27 85.51 85.51 84.98 85.40 0.0M
2021-04-26 85.33 85.44 85.13 85.23 0.0M
2021-04-23 83.94 85.20 83.92 84.93 0.0M
2021-04-22 84.46 84.51 83.34 83.58 0.1M
2021-04-21 83.32 84.41 83.27 84.39 0.3M
2021-04-20 83.88 83.92 82.79 83.17 0.3M
2021-04-19 84.59 84.69 83.99 84.33 0.1M
2021-04-16 84.82 84.87 84.47 84.86 0.0M
2021-04-15 84.27 84.39 83.82 84.31 0.0M
2021-04-14 83.58 84.22 83.57 83.65 0.1M
2021-04-13 83.81 83.81 83.34 83.64 0.0M
2021-04-12 83.93 84.14 83.64 83.86 0.0M
2021-04-09 83.17 83.88 83.17 83.84 0.0M
2021-04-08 83.30 83.30 82.62 83.06 0.1M
2021-04-07 83.18 83.18 82.62 82.88 0.2M
2021-04-06 83.26 83.35 82.98 83.03 0.0M
2021-04-05 83.23 83.40 82.92 83.31 0.1M
2021-04-01 82.15 82.42 81.77 82.42 0.1M
2021-03-31 81.55 81.89 81.36 81.46 0.0M
2021-03-30 80.91 81.40 80.66 81.14 0.5M
2021-03-29 81.12 81.35 80.39 80.84 0.1M
2021-03-26 80.84 81.50 80.12 81.50 0.0M
2021-03-25 79.18 80.80 79.17 80.62 0.0M
2021-03-24 81.01 81.42 79.84 79.84 0.0M
2021-03-23 81.95 81.95 80.62 80.84 0.1M
2021-03-22 82.43 82.62 82.04 82.34 0.0M
2021-03-19 82.30 82.98 81.69 82.41 0.2M
2021-03-18 82.82 83.78 82.28 82.43 0.1M
2021-03-17 82.25 83.20 82.00 83.15 0.0M
2021-03-16 83.43 83.43 82.46 82.65 0.1M
2021-03-15 82.51 83.35 82.26 83.30 0.1M
2021-03-12 81.71 82.45 81.71 82.43 0.0M
2021-03-11 81.27 82.16 81.16 81.85 0.1M
2021-03-10 80.46 81.15 80.20 80.76 0.1M
2021-03-09 80.23 80.61 79.90 79.90 0.1M
2021-03-08 79.38 80.68 79.33 79.58 0.5M
2021-03-05 77.84 79.42 76.52 79.24 0.1M
2021-03-04 78.28 78.68 76.15 77.15 0.1M
2021-03-03 79.29 79.65 78.42 78.42 0.0M
2021-03-02 79.86 79.87 79.31 79.31 0.0M
2021-03-01 78.83 80.11 78.83 79.76 0.0M
2021-02-26 78.16 78.60 77.52 77.86 0.0M
2021-02-25 79.98 80.14 77.74 77.88 0.0M
2021-02-24 78.62 80.16 78.60 80.13 0.0M
2021-02-23 78.39 79.04 77.84 78.87 0.0M
2021-02-22 78.44 79.31 78.44 78.87 0.0M
2021-02-19 78.49 79.04 78.49 78.91 0.0M
2021-02-18 77.71 78.33 77.64 78.22 0.0M
2021-02-17 77.90 78.38 77.59 78.33 0.0M
2021-02-16 78.41 78.71 78.36 78.36 0.0M
2021-02-12 77.47 78.21 77.47 78.21 0.0M
2021-02-11 77.64 77.81 77.07 77.70 0.0M
2021-02-10 77.49 77.79 76.95 77.44 0.3M
2021-02-09 76.87 77.35 76.87 77.28 0.0M
2021-02-08 76.65 77.04 76.49 77.04 0.0M
2021-02-05 76.15 76.53 76.04 76.14 0.0M
2021-02-04 74.92 75.72 74.92 75.72 0.0M
2021-02-03 74.65 74.65 74.07 74.42 0.0M
2021-02-02 74.00 74.85 74.00 74.57 0.0M
2021-02-01 72.83 73.55 72.37 73.54 0.0M
2021-01-29 73.61 73.61 71.68 72.02 0.0M
2021-01-28 73.42 74.24 73.42 73.73 0.0M
2021-01-27 74.05 74.16 72.70 72.91 0.1M
2021-01-26 75.77 75.77 75.04 75.08 0.5M
2021-01-25 75.74 75.87 75.16 75.59 0.0M
2021-01-22 75.46 75.78 75.39 75.66 0.0M
2021-01-21 76.25 76.25 75.75 75.93 0.0M
2021-01-20 76.08 76.08 75.55 75.97 0.0M
2021-01-19 75.19 75.64 75.17 75.50 0.0M
2021-01-15 74.89 75.08 74.28 74.85 0.0M
2021-01-14 75.12 75.65 75.07 75.27 0.0M
2021-01-13 75.09 75.09 74.68 74.73 0.0M
2021-01-12 74.81 75.20 74.66 75.09 0.1M
2021-01-11 73.83 74.82 73.83 74.54 0.0M
2021-01-08 74.69 74.73 73.68 74.52 0.0M
2021-01-07 73.69 74.51 73.67 74.36 0.0M
2021-01-06 71.21 73.43 71.21 72.97 0.0M
2021-01-05 70.88 71.50 70.85 71.36 0.0M
2021-01-04 72.32 72.73 70.36 71.03 0.1M