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
2022-12-30 82.31 82.60 81.75 82.60 0.4M
2022-12-29 81.82 83.19 81.71 82.96 0.5M
2022-12-28 82.20 82.75 81.22 81.27 0.3M
2022-12-27 82.82 82.82 82.01 82.31 0.3M
2022-12-23 82.20 82.76 81.73 82.76 0.2M
2022-12-22 83.03 83.03 81.00 82.46 0.4M
2022-12-21 82.83 83.66 82.72 83.60 0.4M
2022-12-20 81.81 82.43 81.42 82.12 0.3M
2022-12-19 82.96 82.96 81.42 81.89 0.3M
2022-12-16 83.34 83.46 82.42 82.99 0.4M
2022-12-15 84.83 84.83 83.54 83.93 0.3M
2022-12-14 86.38 86.92 85.19 85.69 0.3M
2022-12-13 88.30 88.40 85.83 86.36 0.5M
2022-12-12 84.86 85.75 84.43 85.69 0.2M
2022-12-09 85.19 85.47 84.61 84.65 0.2M
2022-12-08 85.26 85.74 84.79 85.34 0.3M
2022-12-07 84.61 85.37 84.43 84.77 0.4M
2022-12-06 85.92 85.94 84.16 84.81 0.2M
2022-12-05 87.13 87.13 85.61 86.01 0.2M
2022-12-02 86.76 87.80 86.73 87.61 0.2M
2022-12-01 88.29 88.39 87.35 87.71 0.2M
2022-11-30 85.85 87.98 84.99 87.98 0.2M
2022-11-29 85.45 85.96 85.25 85.75 0.5M
2022-11-28 86.06 86.46 85.22 85.40 0.1M
2022-11-25 86.82 86.86 86.63 86.81 0.1M
2022-11-23 86.41 87.03 86.30 86.82 0.4M
2022-11-22 85.82 86.40 85.45 86.34 0.4M
2022-11-21 85.17 85.27 84.60 85.13 0.2M
2022-11-18 85.67 85.67 84.50 85.38 0.2M
2022-11-17 84.06 84.92 83.64 84.85 0.2M
2022-11-16 86.08 86.08 84.99 85.14 0.2M
2022-11-15 87.39 87.46 85.71 86.62 0.3M
2022-11-14 86.78 87.30 85.92 85.92 0.2M
2022-11-11 86.33 87.29 85.80 87.00 0.2M
2022-11-10 84.06 86.00 83.99 85.88 0.2M
2022-11-09 82.16 82.52 80.84 80.95 0.2M
2022-11-08 82.20 83.33 81.69 82.54 0.3M
2022-11-07 81.51 82.02 80.81 81.97 0.2M
2022-11-04 80.89 81.51 79.67 80.99 0.3M
2022-11-03 79.40 80.20 78.73 79.67 0.3M
2022-11-02 81.91 82.99 80.10 80.10 0.2M
2022-11-01 83.00 83.01 81.73 82.26 0.4M
2022-10-31 82.23 82.51 81.81 81.94 0.2M
2022-10-28 80.71 82.59 80.71 82.50 0.2M
2022-10-27 81.27 81.57 80.35 80.57 0.6M
2022-10-26 80.71 81.86 80.59 80.83 0.3M
2022-10-25 79.34 80.97 79.34 80.92 0.4M
2022-10-24 78.51 79.50 78.17 79.31 0.2M
2022-10-21 76.19 78.17 75.92 78.14 0.1M
2022-10-20 77.05 78.12 76.16 76.40 0.2M
2022-10-19 77.84 78.09 76.55 77.08 0.1M
2022-10-18 78.92 79.19 77.59 78.37 0.4M
2022-10-17 77.25 77.70 76.97 77.31 0.2M
2022-10-14 78.48 78.48 75.69 75.79 0.1M
2022-10-13 74.46 78.21 73.71 77.82 0.1M
2022-10-12 76.32 76.51 75.75 75.91 0.2M
2022-10-11 76.50 77.50 75.89 76.26 0.1M
2022-10-10 77.32 77.40 76.32 76.84 0.1M
2022-10-07 78.25 78.25 76.68 77.10 0.1M
2022-10-06 79.30 79.94 78.94 79.09 0.1M
2022-10-05 78.95 80.14 78.57 79.63 0.2M
2022-10-04 78.69 79.91 78.69 79.89 0.2M
2022-10-03 75.84 77.79 75.77 77.40 0.2M
2022-09-30 75.69 76.59 74.77 74.83 0.2M
2022-09-29 76.38 76.38 75.29 75.85 0.1M
2022-09-28 75.77 77.52 75.61 77.15 0.3M
2022-09-27 75.99 76.33 74.74 75.31 0.1M
2022-09-26 76.05 76.64 74.97 75.11 0.2M
2022-09-23 76.63 76.70 75.28 76.37 0.2M
2022-09-22 78.31 78.38 77.34 77.47 0.1M
2022-09-21 80.32 80.85 78.50 78.50 0.1M
2022-09-20 80.41 80.41 79.15 79.77 0.1M
2022-09-19 79.60 81.19 79.56 81.15 0.3M
2022-09-16 80.65 80.76 79.94 80.66 0.1M
2022-09-15 81.69 82.58 81.26 81.59 0.1M
2022-09-14 82.39 82.39 81.25 81.97 0.1M
2022-09-13 84.00 84.02 81.85 82.05 0.1M
2022-09-12 85.87 86.27 85.54 85.95 0.2M
2022-09-09 84.84 85.70 84.84 85.51 0.1M
2022-09-08 82.90 84.31 82.31 84.26 0.3M
2022-09-07 81.45 83.28 81.45 83.15 0.1M
2022-09-06 82.39 82.39 81.14 81.53 0.1M
2022-09-02 83.68 84.06 81.82 82.16 0.2M
2022-09-01 82.08 82.73 81.18 82.68 0.2M
2022-08-31 83.41 83.57 82.34 82.51 0.1M
2022-08-30 84.25 84.25 82.69 83.10 0.2M
2022-08-29 84.16 84.74 83.70 83.93 0.4M
2022-08-26 87.87 87.87 84.66 84.70 0.1M
2022-08-25 86.59 87.72 86.44 87.67 0.1M
2022-08-24 85.94 86.56 85.73 86.23 0.1M
2022-08-23 86.03 86.72 85.80 85.89 0.1M
2022-08-22 86.69 86.74 85.78 85.95 0.1M
2022-08-19 88.79 88.79 87.58 87.80 0.1M
2022-08-18 89.12 89.46 88.78 89.25 0.2M
2022-08-17 89.01 89.43 88.34 88.88 0.3M
2022-08-16 89.49 90.31 89.22 89.86 0.5M
2022-08-15 88.99 89.59 88.79 89.52 0.1M
2022-08-12 88.70 89.51 88.46 89.43 0.1M
2022-08-11 88.42 89.10 87.92 88.12 0.2M
2022-08-10 87.02 87.91 86.89 87.73 0.3M
2022-08-09 86.07 86.07 85.06 85.37 0.4M
2022-08-08 86.22 86.94 86.05 86.15 0.1M
2022-08-05 84.77 85.85 84.77 85.77 0.1M
2022-08-04 85.53 85.82 85.34 85.60 0.1M
2022-08-03 85.03 85.78 84.78 85.46 0.2M
2022-08-02 85.13 85.56 84.26 84.41 0.1M
2022-08-01 85.33 85.78 84.92 85.45 0.1M
2022-07-29 85.00 86.08 84.86 85.86 0.1M
2022-07-28 84.21 84.89 82.95 84.86 0.3M
2022-07-27 82.85 84.44 82.43 84.07 0.2M
2022-07-26 83.35 83.35 82.23 82.42 0.1M
2022-07-25 83.51 83.75 83.06 83.54 0.1M
2022-07-22 84.40 84.53 82.84 83.33 0.4M
2022-07-21 83.92 84.43 83.00 84.43 0.1M
2022-07-20 83.51 84.28 83.09 84.17 0.1M
2022-07-19 82.04 83.67 82.01 83.56 0.1M
2022-07-18 82.23 82.45 80.78 81.01 0.1M
2022-07-15 80.92 81.55 80.29 81.55 0.1M
2022-07-14 79.60 79.91 78.53 79.81 0.1M
2022-07-13 80.13 81.07 79.60 80.59 0.1M
2022-07-12 81.44 81.99 80.70 81.09 0.8M
2022-07-11 81.82 82.01 81.38 81.47 0.1M
2022-07-08 82.36 82.69 81.78 82.28 0.1M
2022-07-07 81.61 82.58 81.61 82.42 0.1M
2022-07-06 80.80 81.46 80.04 80.90 0.1M
2022-07-05 79.34 80.61 78.64 80.61 0.1M
2022-07-01 79.52 80.52 78.87 80.36 0.1M
2022-06-30 79.37 80.44 78.54 79.60 0.1M
2022-06-29 80.70 80.70 79.83 80.21 0.1M
2022-06-28 82.59 83.10 80.61 80.68 0.1M
2022-06-27 82.64 82.68 81.86 82.13 0.1M
2022-06-24 80.44 82.30 80.41 82.26 0.1M
2022-06-23 79.44 79.77 78.57 79.64 0.1M
2022-06-22 78.14 79.60 77.95 78.93 0.1M
2022-06-21 78.88 79.37 78.79 79.07 0.3M
2022-06-17 77.50 78.26 77.03 77.76 0.1M
2022-06-16 78.39 78.39 76.93 77.45 0.3M
2022-06-15 79.57 80.59 78.34 79.57 0.1M
2022-06-14 79.16 79.40 78.15 78.70 0.2M
2022-06-13 79.84 80.02 78.47 78.75 0.1M
2022-06-10 82.80 82.80 81.54 81.59 0.1M
2022-06-09 85.13 85.55 83.77 83.82 0.1M
2022-06-08 86.30 86.39 85.35 85.48 0.3M
2022-06-07 85.24 86.82 85.21 86.71 0.0M
2022-06-06 86.42 86.57 85.64 85.80 0.3M
2022-06-03 85.78 86.04 85.42 85.60 0.1M
2022-06-02 85.51 86.55 84.66 86.50 0.1M
2022-06-01 86.75 86.75 84.71 85.29 0.2M
2022-05-31 86.97 86.97 85.84 86.32 0.1M
2022-05-27 85.98 87.45 85.98 87.40 0.1M
2022-05-26 84.19 85.81 84.19 85.43 0.2M
2022-05-25 82.56 84.00 82.56 83.62 0.2M
2022-05-24 82.81 83.18 81.60 82.85 0.2M
2022-05-23 83.02 83.57 82.48 83.35 0.1M
2022-05-20 82.65 82.81 80.44 82.23 0.1M
2022-05-19 81.82 82.95 81.33 82.06 0.2M
2022-05-18 84.68 84.68 82.19 82.44 0.1M
2022-05-17 85.54 86.00 84.73 85.95 0.1M
2022-05-16 84.18 84.96 83.52 84.28 0.1M
2022-05-13 83.67 84.61 83.52 84.33 0.2M
2022-05-12 81.68 83.09 81.37 82.74 0.2M
2022-05-11 83.01 84.35 82.04 82.08 0.1M
2022-05-10 84.29 84.40 82.50 83.36 0.2M
2022-05-09 84.36 84.71 82.71 83.16 0.4M
2022-05-06 85.66 86.04 84.55 85.37 0.1M
2022-05-05 88.17 88.17 85.54 86.27 0.1M
2022-05-04 86.53 89.17 86.00 88.94 0.2M
2022-05-03 85.85 87.03 85.85 86.55 0.1M
2022-05-02 85.58 86.20 84.03 85.83 0.2M
2022-04-29 87.81 88.15 85.39 85.51 0.1M
2022-04-28 87.37 88.45 86.18 88.05 0.2M
2022-04-27 86.58 87.34 86.03 86.26 0.1M
2022-04-26 88.15 88.15 86.44 86.49 0.1M
2022-04-25 87.69 88.71 86.66 88.66 0.2M
2022-04-22 90.34 90.34 88.00 88.06 0.1M
2022-04-21 92.68 92.86 90.41 90.59 0.1M
2022-04-20 91.95 92.52 91.77 92.00 0.1M
2022-04-19 89.87 91.45 89.87 91.27 0.1M
2022-04-18 89.83 90.21 89.40 89.76 0.1M
2022-04-14 91.00 91.40 90.01 90.04 0.1M
2022-04-13 89.75 90.98 89.75 90.92 0.1M
2022-04-12 90.73 91.47 89.45 89.75 0.1M
2022-04-11 91.05 91.16 90.15 90.23 0.0M
2022-04-08 91.27 91.88 90.92 91.34 0.0M
2022-04-07 90.33 91.55 90.08 91.16 0.1M
2022-04-06 90.00 90.51 89.54 90.29 0.1M
2022-04-05 91.25 91.72 90.47 90.71 0.3M
2022-04-04 91.47 91.61 91.11 91.56 0.1M
2022-04-01 91.64 91.64 90.68 91.37 0.2M
2022-03-31 92.73 92.73 91.18 91.24 0.3M
2022-03-30 93.17 93.30 92.22 92.56 0.1M
2022-03-29 93.02 93.41 92.40 93.20 0.1M
2022-03-28 91.79 92.20 91.22 92.17 0.0M
2022-03-25 91.77 91.92 91.20 91.85 0.1M
2022-03-24 90.75 91.55 90.51 91.52 0.1M
2022-03-23 91.34 91.34 90.31 90.33 0.1M
2022-03-22 91.43 92.09 91.43 91.87 0.1M
2022-03-21 91.31 91.79 90.46 91.05 0.1M
2022-03-18 90.23 91.63 90.15 91.47 0.2M
2022-03-17 88.96 90.51 88.92 90.49 0.1M
2022-03-16 88.44 89.20 87.17 89.19 0.1M
2022-03-15 86.37 87.78 86.35 87.63 0.1M
2022-03-14 86.66 87.15 85.46 85.72 0.1M
2022-03-11 87.84 88.01 86.13 86.13 0.1M
2022-03-10 86.81 87.45 86.24 87.28 0.1M
2022-03-09 87.30 88.22 87.08 87.75 0.1M
2022-03-08 86.75 87.92 85.68 85.68 0.1M
2022-03-07 89.16 89.16 86.71 86.78 0.2M
2022-03-04 89.08 89.65 88.44 89.50 0.1M
2022-03-03 90.64 90.64 89.27 89.91 0.1M
2022-03-02 88.58 90.38 88.58 89.94 0.1M
2022-03-01 89.10 89.65 87.87 88.28 0.1M
2022-02-28 88.38 89.70 88.28 89.40 0.2M
2022-02-25 87.37 89.47 87.37 89.36 0.1M
2022-02-24 83.96 87.20 83.41 87.04 0.2M
2022-02-23 87.72 87.90 85.68 85.74 0.2M
2022-02-22 87.87 88.53 86.63 87.22 0.1M
2022-02-18 88.87 89.06 87.98 88.36 0.0M
2022-02-17 89.70 89.82 88.68 88.71 0.0M
2022-02-16 89.68 90.56 89.30 90.37 0.0M
2022-02-15 89.88 90.12 89.64 90.07 0.0M
2022-02-14 89.20 89.46 88.12 88.76 0.1M
2022-02-11 90.69 91.07 89.02 89.32 0.1M
2022-02-10 91.24 92.30 90.37 90.66 0.1M
2022-02-09 91.72 92.51 91.72 92.34 0.1M
2022-02-08 89.94 91.06 89.90 90.83 0.1M
2022-02-07 90.26 90.50 89.62 89.74 0.1M
2022-02-04 89.89 90.66 89.07 89.95 0.1M
2022-02-03 90.72 91.22 90.17 90.20 0.2M
2022-02-02 91.17 92.16 91.08 91.98 0.2M
2022-02-01 90.90 91.08 89.96 90.86 0.1M
2022-01-31 89.27 90.61 88.95 90.60 0.2M
2022-01-28 87.30 89.26 86.63 89.26 0.2M
2022-01-27 88.90 89.28 87.00 87.46 0.1M
2022-01-26 90.08 90.52 87.88 88.38 0.2M
2022-01-25 89.26 89.96 87.68 88.87 0.1M
2022-01-24 88.43 90.65 86.95 90.52 0.7M
2022-01-21 90.42 91.31 89.43 89.50 0.2M
2022-01-20 92.35 93.35 90.67 90.76 0.1M
2022-01-19 93.37 93.53 91.88 91.88 0.1M
2022-01-18 94.13 94.13 92.78 92.86 0.2M
2022-01-14 94.20 94.72 93.53 94.71 0.3M
2022-01-13 95.89 95.89 94.44 94.52 0.2M
2022-01-12 95.61 95.89 94.95 95.32 0.1M
2022-01-11 94.63 95.51 93.89 95.46 0.2M
2022-01-10 94.05 94.61 92.95 94.58 0.2M
2022-01-07 95.03 95.09 94.20 94.34 0.3M
2022-01-06 94.84 95.57 94.47 94.98 0.3M
2022-01-05 96.78 96.95 94.95 95.03 0.3M
2022-01-04 96.86 97.10 96.30 96.68 0.1M
2022-01-03 97.20 97.25 96.08 96.69 0.2M