SPDR® S

MDYG
🏛️ Vereinigte Staaten →
91.62
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 90.98 91.64 90.98 91.62 0.0M
2025-09-25 90.35 90.83 90.13 90.71 0.1M
2025-09-24 92.37 92.46 91.21 91.23 0.1M
2025-09-23 92.49 92.97 92.01 92.19 0.1M
2025-09-22 91.98 92.44 91.69 92.24 0.1M
2025-09-19 93.05 93.05 92.10 92.40 0.1M
2025-09-18 92.18 93.11 92.18 92.99 0.1M
2025-09-17 92.00 93.17 91.00 91.71 0.0M
2025-09-16 92.10 92.10 91.35 91.81 0.1M
2025-09-15 92.24 92.69 92.04 92.13 0.1M
2025-09-12 92.89 92.91 91.99 91.99 0.1M
2025-09-11 91.81 93.08 91.81 93.06 0.1M
2025-09-10 91.78 92.08 91.05 91.39 0.1M
2025-09-09 92.16 92.16 91.11 91.47 0.1M
2025-09-08 92.41 92.43 91.73 92.40 0.1M
2025-09-05 92.47 92.77 91.44 92.24 0.1M
2025-09-04 90.46 91.71 90.46 91.71 0.1M
2025-09-03 90.43 90.70 89.86 90.34 0.1M
2025-09-02 89.79 90.53 89.71 90.49 0.0M
2025-08-29 91.56 91.56 90.41 90.81 0.0M
2025-08-28 91.55 91.56 91.06 91.54 0.0M
2025-08-27 90.45 91.28 90.45 91.00 0.1M
2025-08-26 90.30 90.76 90.23 90.50 0.1M
2025-08-25 90.63 90.63 89.95 89.95 0.0M
2025-08-22 88.93 91.23 88.93 90.75 0.0M
2025-08-21 88.27 88.78 88.13 88.58 0.0M
2025-08-20 88.85 89.01 88.10 88.72 0.0M
2025-08-19 89.17 89.95 88.91 89.13 0.0M
2025-08-18 89.02 89.31 88.85 89.30 0.0M
2025-08-15 89.46 89.46 88.84 88.96 0.0M
2025-08-14 89.69 89.78 89.00 89.34 0.1M
2025-08-13 89.94 90.70 89.43 90.65 0.1M
2025-08-12 88.25 89.69 88.14 89.64 0.1M
2025-08-11 87.98 88.28 87.49 87.60 0.2M
2025-08-08 88.48 88.63 87.83 87.98 0.1M
2025-08-07 89.39 89.39 87.63 88.10 0.1M
2025-08-06 88.65 88.65 87.94 88.38 0.1M
2025-08-05 88.89 89.09 87.98 88.60 0.1M
2025-08-04 88.22 88.71 88.00 88.71 0.1M
2025-08-01 87.68 87.96 86.23 87.50 0.1M
2025-07-31 89.66 90.01 88.58 88.75 0.1M
2025-07-30 90.21 90.75 89.49 89.98 0.1M
2025-07-29 90.49 90.55 89.80 90.09 0.0M
2025-07-28 90.49 90.49 89.92 90.16 0.1M
2025-07-25 89.69 90.32 89.40 90.28 0.1M
2025-07-24 89.34 89.61 89.03 89.19 0.0M
2025-07-23 89.39 89.72 89.29 89.67 0.1M
2025-07-22 88.18 88.97 87.80 88.83 0.1M
2025-07-21 88.71 88.73 87.80 87.81 0.1M
2025-07-18 89.16 89.16 88.27 88.57 0.1M
2025-07-17 87.56 88.78 87.56 88.65 0.6M
2025-07-16 87.47 87.60 86.36 87.55 0.0M
2025-07-15 88.87 88.90 87.05 87.07 0.1M
2025-07-14 87.80 88.53 87.80 88.51 0.1M
2025-07-11 88.33 88.44 87.98 88.01 0.1M
2025-07-10 88.55 89.43 88.53 88.93 0.1M
2025-07-09 88.51 88.66 87.99 88.58 0.1M
2025-07-08 88.13 88.54 87.94 88.08 0.1M
2025-07-07 88.32 88.78 87.34 87.98 0.1M
2025-07-03 88.33 88.88 88.33 88.70 0.1M
2025-07-02 87.39 88.13 87.04 88.13 0.1M
2025-07-01 86.48 87.88 86.47 87.40 0.1M
2025-06-30 86.95 86.95 86.55 86.87 0.1M
2025-06-27 86.68 87.30 86.20 86.72 0.0M
2025-06-26 85.61 86.37 85.46 86.37 0.1M
2025-06-25 86.11 86.11 85.10 85.19 0.1M
2025-06-24 85.67 86.02 85.17 85.86 0.1M
2025-06-23 84.12 85.01 83.38 85.00 0.1M
2025-06-20 84.73 85.08 84.03 84.49 0.2M
2025-06-18 84.42 85.22 84.42 84.60 0.0M
2025-06-17 84.23 84.86 84.21 84.30 0.1M
2025-06-16 84.71 85.42 84.55 84.92 0.0M
2025-06-13 84.39 85.04 83.77 83.95 0.0M
2025-06-12 84.66 85.39 84.56 85.39 0.1M
2025-06-11 85.98 86.08 84.96 85.20 0.0M
2025-06-10 85.98 86.13 85.38 85.66 0.1M
2025-06-09 86.29 86.29 85.56 85.86 0.1M
2025-06-06 85.93 86.03 85.53 85.91 0.1M
2025-06-05 85.42 85.74 84.78 85.16 0.0M
2025-06-04 85.38 85.80 85.29 85.31 0.1M
2025-06-03 84.30 85.37 84.22 85.22 0.1M
2025-06-02 83.93 84.21 83.01 84.21 0.1M
2025-05-30 83.92 84.37 83.41 84.15 0.0M
2025-05-29 84.93 84.93 83.77 84.32 0.0M
2025-05-28 85.18 85.34 84.10 84.20 0.1M
2025-05-27 84.68 85.29 84.16 85.28 0.1M
2025-05-23 82.34 83.78 82.34 83.46 0.1M
2025-05-22 83.52 84.12 83.20 83.66 0.0M
2025-05-21 85.06 85.38 83.71 83.81 0.0M
2025-05-20 86.07 86.22 85.61 85.91 0.1M
2025-05-19 85.23 86.27 85.23 86.21 0.1M
2025-05-16 85.55 86.51 85.54 86.51 0.1M
2025-05-15 85.03 85.48 84.58 85.41 0.0M
2025-05-14 85.57 85.79 85.28 85.32 0.1M
2025-05-13 85.37 85.86 85.23 85.49 0.1M
2025-05-12 85.23 85.25 84.26 85.03 0.1M
2025-05-09 82.56 82.71 81.76 82.13 0.1M
2025-05-08 82.16 83.07 81.67 82.31 0.1M
2025-05-07 81.41 81.74 80.88 81.36 0.1M
2025-05-06 80.88 81.78 80.67 81.17 0.0M
2025-05-05 81.11 82.34 81.11 81.77 0.1M
2025-05-02 81.04 82.11 81.04 81.83 0.1M
2025-05-01 79.67 80.59 79.19 79.69 0.1M
2025-04-30 78.10 79.38 77.36 79.20 0.1M
2025-04-29 78.46 79.53 78.31 79.24 0.1M
2025-04-28 78.54 79.16 77.85 78.68 0.3M
2025-04-25 78.24 78.58 77.83 78.37 0.2M
2025-04-24 77.16 78.76 76.95 78.61 0.2M
2025-04-23 77.83 79.02 76.65 76.91 0.1M
2025-04-22 74.65 75.89 74.60 75.57 0.2M
2025-04-21 75.10 75.10 72.97 73.69 0.2M
2025-04-17 75.52 76.17 75.09 75.77 0.1M
2025-04-16 75.65 76.18 74.27 75.16 1.7M
2025-04-15 76.30 77.13 76.01 76.23 0.5M
2025-04-14 76.92 76.92 75.10 76.29 2.1M
2025-04-11 74.15 75.71 73.08 75.51 0.1M
2025-04-10 75.44 75.70 72.52 74.27 0.2M
2025-04-09 69.74 77.89 69.57 77.31 0.6M
2025-04-08 74.64 74.65 69.44 70.44 0.5M
2025-04-07 69.63 74.41 68.59 71.85 0.6M
2025-04-04 73.43 73.94 71.00 72.31 0.2M
2025-04-03 78.00 78.13 76.13 76.24 0.4M
2025-04-02 79.09 81.81 79.09 81.58 0.1M
2025-04-01 79.34 80.29 78.53 80.03 0.1M
2025-03-31 78.28 79.86 77.52 79.46 0.1M
2025-03-28 80.78 80.78 78.92 79.39 0.4M
2025-03-27 81.45 81.86 80.81 81.03 0.1M
2025-03-26 82.94 83.02 81.53 81.77 0.1M
2025-03-25 82.98 83.02 82.23 82.72 0.1M
2025-03-24 81.72 82.88 81.72 82.85 0.4M
2025-03-21 79.99 80.76 79.59 80.56 0.1M
2025-03-20 80.92 81.89 80.86 80.87 0.1M
2025-03-19 80.30 82.01 79.87 81.59 0.1M
2025-03-18 80.66 80.71 80.05 80.24 0.1M
2025-03-17 79.94 81.57 79.94 81.25 0.2M
2025-03-14 78.89 79.97 78.42 79.88 0.2M
2025-03-13 79.45 79.45 77.49 77.91 0.1M
2025-03-12 80.43 80.52 78.92 79.43 0.2M
2025-03-11 79.55 80.38 78.72 79.29 0.6M
2025-03-10 80.49 81.05 78.82 79.60 0.1M
2025-03-07 80.89 81.84 79.46 81.53 0.1M
2025-03-06 81.94 82.60 80.93 81.15 0.1M
2025-03-05 81.97 83.12 81.56 82.98 0.1M
2025-03-04 81.97 83.13 80.36 81.91 0.2M
2025-03-03 85.40 85.54 82.59 82.96 0.2M
2025-02-28 83.98 85.10 83.80 85.10 0.1M
2025-02-27 85.61 85.63 84.10 84.12 0.1M
2025-02-26 85.70 86.53 85.39 85.56 0.1M
2025-02-25 85.30 85.73 84.35 85.07 0.1M
2025-02-24 85.92 85.97 84.66 85.27 0.1M
2025-02-21 88.40 88.40 85.33 85.49 0.1M
2025-02-20 88.94 89.05 87.63 88.08 0.1M
2025-02-19 89.39 89.57 89.04 89.24 0.1M
2025-02-18 89.49 89.98 89.28 89.98 0.1M
2025-02-14 89.48 89.49 88.99 89.19 0.1M
2025-02-13 88.88 89.29 88.39 89.22 0.1M
2025-02-12 87.72 88.55 87.72 88.37 0.1M
2025-02-11 89.33 89.34 88.60 88.85 0.1M
2025-02-10 90.14 90.14 89.36 89.77 0.4M
2025-02-07 90.84 90.84 89.53 89.76 0.2M
2025-02-06 91.12 91.12 89.97 90.75 0.1M
2025-02-05 90.00 90.65 89.50 90.64 0.1M
2025-02-04 89.30 89.74 89.08 89.69 0.1M
2025-02-03 88.09 89.69 87.91 89.26 0.1M
2025-01-31 91.12 91.34 90.00 90.01 0.1M
2025-01-30 90.50 91.28 90.38 90.74 0.1M
2025-01-29 90.13 90.53 89.35 89.70 0.1M
2025-01-28 90.13 90.51 89.62 90.28 0.7M
2025-01-27 90.22 90.76 89.37 89.85 0.1M
2025-01-24 91.98 92.10 91.48 91.74 0.1M
2025-01-23 91.77 92.09 91.25 92.05 0.1M
2025-01-22 92.58 92.58 91.98 92.12 0.1M
2025-01-21 91.33 92.26 91.22 92.26 0.2M
2025-01-17 90.84 90.84 90.33 90.52 0.2M
2025-01-16 89.55 90.26 89.30 90.09 0.1M
2025-01-15 89.99 90.05 89.09 89.39 0.1M
2025-01-14 87.86 88.38 87.44 88.10 0.2M
2025-01-13 85.87 87.07 85.64 87.03 0.1M
2025-01-10 86.87 86.95 86.22 86.63 0.1M
2025-01-08 87.10 87.84 86.69 87.81 0.1M
2025-01-07 88.71 88.71 87.05 87.47 0.1M
2025-01-06 88.78 89.24 88.17 88.28 0.1M
2025-01-03 87.39 88.24 86.89 88.11 0.1M
2025-01-02 87.52 87.90 86.54 86.97 0.3M