ICE US Sugar #11

🏛️ Vereinigte Staaten →
15.87
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
2024-12-31 19.11 19.35 19.04 19.29 0.0M
2024-12-30 19.37 19.64 19.05 19.12 0.0M
2024-12-27 19.24 19.45 19.18 19.36 0.0M
2024-12-26 19.51 19.51 19.17 19.25 0.0M
2024-12-24 19.59 19.82 19.50 19.52 0.0M
2024-12-23 19.60 19.79 19.42 19.52 0.0M
2024-12-20 19.48 19.59 19.30 19.51 0.0M
2024-12-19 19.55 19.68 19.27 19.43 0.0M
2024-12-18 19.85 19.91 19.55 19.60 0.0M
2024-12-17 20.68 20.73 19.76 19.82 0.0M
2024-12-16 20.77 20.89 20.43 20.66 0.0M
2024-12-13 20.95 20.97 20.57 20.73 0.0M
2024-12-12 21.34 21.42 20.72 20.92 0.0M
2024-12-11 21.02 21.36 20.82 21.32 0.0M
2024-12-10 21.50 21.50 20.82 21.07 0.0M
2024-12-09 21.81 21.89 21.35 21.47 0.0M
2024-12-06 21.30 21.85 21.13 21.74 0.0M
2024-12-05 21.12 21.28 20.82 21.27 0.0M
2024-12-04 21.38 21.41 21.16 21.17 0.0M
2024-12-03 21.12 21.59 21.10 21.34 0.0M
2024-12-02 21.11 21.26 20.71 21.12 0.0M
2024-11-29 21.63 21.64 21.01 21.09 0.0M
2024-11-27 21.69 22.00 21.54 21.63 0.0M
2024-11-26 21.17 21.77 21.13 21.65 0.0M
2024-11-25 21.39 21.42 21.11 21.16 0.0M
2024-11-22 21.36 21.61 21.26 21.37 0.0M
2024-11-21 21.61 21.76 21.26 21.37 0.0M
2024-11-20 21.97 22.08 21.49 21.65 0.0M
2024-11-19 22.22 22.42 21.82 21.96 0.0M
2024-11-18 21.67 22.31 21.67 22.20 0.0M
2024-11-15 21.59 21.92 21.42 21.62 0.0M
2024-11-14 21.21 21.81 20.86 21.61 0.0M
2024-11-13 21.38 21.55 20.86 21.16 0.0M
2024-11-12 21.39 21.61 21.20 21.36 0.0M
2024-11-11 21.84 21.96 21.12 21.32 0.0M
2024-11-08 22.26 22.33 21.75 21.78 0.0M
2024-11-07 22.25 22.49 22.14 22.24 0.0M
2024-11-06 21.72 22.09 21.60 22.06 0.0M
2024-11-05 21.90 22.01 21.67 21.84 0.0M
2024-11-04 22.11 22.22 21.60 21.88 0.0M
2024-11-01 22.79 22.97 21.99 22.05 0.0M
2024-10-31 22.17 22.82 22.12 22.79 0.0M
2024-10-30 22.17 22.43 21.86 22.24 0.0M
2024-10-29 22.02 22.23 21.89 22.08 0.0M
2024-10-28 22.11 22.14 21.69 21.99 0.0M
2024-10-25 22.20 22.32 21.92 22.10 0.0M
2024-10-24 22.47 22.58 22.12 22.14 0.0M
2024-10-23 22.01 22.43 21.86 22.35 0.0M
2024-10-22 21.87 22.04 21.56 21.74 0.0M
2024-10-21 22.21 22.35 21.63 21.85 0.0M
2024-10-18 22.16 22.60 22.11 22.14 0.0M
2024-10-17 22.05 22.31 21.73 22.19 0.0M
2024-10-16 22.75 22.95 21.97 22.01 0.0M
2024-10-15 22.22 22.87 22.18 22.87 0.0M
2024-10-14 22.23 22.58 22.04 22.38 0.0M
2024-10-11 22.14 22.68 21.92 22.24 0.0M
2024-10-10 22.10 22.32 21.86 22.13 0.0M
2024-10-09 22.49 22.53 21.82 22.08 0.0M
2024-10-08 22.36 22.68 22.22 22.46 0.0M
2024-10-07 23.00 23.12 22.33 22.46 0.0M
2024-10-04 23.33 23.45 22.73 23.01 0.0M
2024-10-03 22.60 23.34 22.40 23.23 0.0M
2024-10-02 23.04 23.16 22.47 22.64 0.0M
2024-10-01 22.48 23.05 22.30 23.00 0.0M
2024-09-30 22.61 22.84 22.10 22.65 0.0M
2024-09-27 23.11 23.13 22.51 22.76 0.0M
2024-09-26 23.51 23.71 23.23 23.29 0.0M
2024-09-25 23.06 23.57 22.90 23.57 0.0M
2024-09-24 22.44 23.30 22.38 23.20 0.0M
2024-09-23 22.44 23.17 22.30 22.57 0.0M
2024-09-20 22.02 23.10 22.02 22.65 0.0M
2024-09-19 21.02 22.08 20.97 22.06 0.0M
2024-09-18 19.94 21.40 19.84 21.14 0.0M
2024-09-17 19.20 20.15 19.06 20.00 0.0M
2024-09-16 18.99 19.43 18.84 19.23 0.0M
2024-09-13 19.06 19.42 18.92 18.94 0.0M
2024-09-12 18.74 19.24 18.69 19.03 0.0M
2024-09-11 18.47 18.98 18.44 18.73 0.0M
2024-09-10 18.80 18.86 18.43 18.43 0.0M
2024-09-09 18.96 19.04 18.60 18.82 0.0M
2024-09-06 19.32 19.61 18.84 18.90 0.0M
2024-09-05 19.29 19.56 19.15 19.27 0.0M
2024-09-04 19.45 19.54 19.07 19.26 0.0M
2024-09-03 19.03 19.74 19.03 19.40 0.0M
2024-08-30 19.86 19.95 19.29 19.44 0.0M
2024-08-29 19.55 19.96 19.47 19.84 0.0M
2024-08-28 19.60 19.65 19.13 19.59 0.0M
2024-08-27 19.16 19.68 18.81 19.67 0.0M
2024-08-26 18.59 19.17 18.58 19.03 0.0M
2024-08-23 17.90 18.43 17.89 18.40 0.0M
2024-08-22 17.66 18.06 17.65 17.82 0.0M
2024-08-21 17.59 17.73 17.52 17.73 0.0M
2024-08-20 18.07 18.07 17.53 17.57 0.0M
2024-08-19 18.02 18.13 17.92 18.01 0.0M
2024-08-16 17.86 18.33 17.84 18.10 0.0M
2024-08-15 17.98 18.09 17.81 17.83 0.0M
2024-08-14 18.33 18.44 17.92 17.98 0.0M
2024-08-13 18.35 18.70 18.30 18.36 0.0M
2024-08-12 18.54 18.72 18.28 18.29 0.0M
2024-08-09 18.52 18.84 18.31 18.54 0.0M
2024-08-08 18.05 18.85 17.95 18.52 0.0M
2024-08-07 17.90 18.26 17.80 18.08 0.0M
2024-08-06 18.10 18.12 17.77 17.85 0.0M
2024-08-05 18.05 18.35 17.65 18.03 0.0M
2024-08-02 18.53 18.67 18.00 18.17 0.0M
2024-08-01 18.98 19.20 18.39 18.57 0.0M
2024-07-31 19.24 19.32 18.75 19.02 0.0M
2024-07-30 19.04 19.14 18.81 19.13 0.0M
2024-07-29 18.49 19.05 18.49 19.00 0.0M
2024-07-26 18.71 18.73 18.32 18.48 0.0M
2024-07-25 17.97 18.69 17.95 18.66 0.0M
2024-07-24 18.22 18.31 17.86 17.95 0.0M
2024-07-23 18.32 18.40 18.08 18.18 0.0M
2024-07-22 18.68 18.73 18.25 18.32 0.0M
2024-07-19 18.97 18.98 18.55 18.67 0.0M
2024-07-18 19.29 19.38 18.81 19.01 0.0M
2024-07-17 19.58 19.58 19.15 19.37 0.0M
2024-07-16 19.85 19.85 19.54 19.63 0.0M
2024-07-15 19.15 19.81 19.09 19.79 0.0M
2024-07-12 19.46 19.53 19.18 19.20 0.0M
2024-07-11 19.80 19.90 19.39 19.42 0.0M
2024-07-10 19.63 20.12 19.52 19.78 0.0M
2024-07-09 20.25 20.28 19.62 19.65 0.0M
2024-07-08 20.10 20.37 19.83 20.22 0.0M
2024-07-05 20.55 20.67 20.08 20.08 0.0M
2024-07-03 20.61 20.73 20.45 20.52 0.0M
2024-07-02 20.02 20.78 19.93 20.62 0.0M
2024-07-01 20.24 20.41 20.06 20.17 0.0M
2024-06-28 20.12 20.33 19.90 20.31 0.0M
2024-06-27 19.25 20.16 19.23 20.15 0.0M
2024-06-26 19.13 19.31 18.91 19.26 0.0M
2024-06-25 19.42 19.46 18.85 19.17 0.0M
2024-06-24 18.91 19.44 18.84 19.42 0.0M
2024-06-21 18.90 19.05 18.81 18.99 0.0M
2024-06-20 19.10 19.43 18.82 18.92 0.0M
2024-06-18 18.91 19.19 18.82 18.90 0.0M
2024-06-17 19.25 19.26 18.81 18.96 0.0M
2024-06-14 19.49 19.60 19.27 19.35 0.0M
2024-06-13 19.13 19.64 19.07 19.53 0.0M
2024-06-12 18.74 19.19 18.74 19.09 0.0M
2024-06-11 18.65 18.94 18.61 18.74 0.0M
2024-06-10 18.97 19.30 18.60 18.61 0.0M
2024-06-07 19.18 19.37 18.76 18.96 0.0M
2024-06-06 19.17 19.33 19.08 19.22 0.0M
2024-06-05 18.86 19.17 18.73 19.14 0.0M
2024-06-04 18.70 18.90 18.64 18.86 0.0M
2024-06-03 18.25 18.85 18.21 18.77 0.0M
2024-05-31 18.17 18.46 18.03 18.32 0.0M
2024-05-30 18.32 18.36 18.15 18.16 0.0M
2024-05-29 18.67 18.73 18.23 18.32 0.0M
2024-05-28 18.68 18.80 18.53 18.70 0.0M
2024-05-24 18.23 18.48 18.04 18.45 0.0M
2024-05-23 18.25 18.57 18.23 18.26 0.0M
2024-05-22 18.56 18.60 18.20 18.21 0.0M
2024-05-21 18.63 18.76 18.45 18.57 0.0M
2024-05-20 18.10 18.77 18.07 18.67 0.0M
2024-05-17 18.37 18.45 18.06 18.10 0.0M
2024-05-16 18.62 18.62 17.97 18.33 0.0M
2024-05-15 18.95 18.95 18.50 18.63 0.0M
2024-05-14 18.60 18.95 18.31 18.90 0.0M
2024-05-13 19.26 19.34 18.59 18.62 0.0M
2024-05-10 19.53 19.61 19.25 19.26 0.0M
2024-05-09 19.60 19.86 19.40 19.55 0.0M
2024-05-08 19.95 19.95 19.51 19.63 0.0M
2024-05-07 19.48 20.00 19.38 19.95 0.0M
2024-05-06 19.26 19.52 19.15 19.48 0.0M
2024-05-03 19.28 19.51 19.18 19.32 0.0M
2024-05-02 19.34 19.49 19.10 19.26 0.0M
2024-05-01 19.45 19.47 19.10 19.22 0.0M
2024-04-30 20.21 20.23 19.58 19.72 0.0M
2024-04-29 19.40 20.22 19.40 20.22 0.0M
2024-04-26 19.44 20.00 19.35 19.41 0.0M
2024-04-25 19.85 19.91 19.25 19.42 0.0M
2024-04-24 19.86 20.04 19.77 19.87 0.0M
2024-04-23 19.81 19.99 19.74 19.87 0.0M
2024-04-22 19.88 20.15 19.71 19.75 0.0M
2024-04-19 19.80 19.84 19.45 19.79 0.0M
2024-04-18 19.52 19.77 19.39 19.61 0.0M
2024-04-17 19.57 19.60 19.17 19.28 0.0M
2024-04-16 20.03 20.05 19.29 19.61 0.0M
2024-04-15 20.46 20.60 20.00 20.07 0.0M
2024-04-12 20.83 20.96 20.41 20.47 0.0M
2024-04-11 21.44 21.56 20.81 20.84 0.0M
2024-04-10 21.60 21.83 21.40 21.42 0.0M
2024-04-09 21.55 21.70 21.38 21.49 0.0M
2024-04-08 21.91 22.22 21.55 21.57 0.0M
2024-04-05 22.34 22.48 21.80 21.94 0.0M
2024-04-04 22.29 22.46 22.12 22.27 0.0M
2024-04-03 22.24 22.63 22.04 22.21 0.0M
2024-04-02 22.65 22.91 22.28 22.32 0.0M
2024-04-01 22.63 22.91 22.53 22.64 0.0M
2024-03-28 22.14 22.58 22.10 22.51 0.0M
2024-03-27 22.35 22.38 21.76 22.17 0.0M
2024-03-26 21.94 22.48 21.93 22.42 0.0M
2024-03-25 21.80 22.13 21.73 21.97 0.0M
2024-03-22 21.96 22.22 21.75 21.86 0.0M
2024-03-21 21.90 22.18 21.82 22.05 0.0M
2024-03-20 21.54 21.80 21.14 21.80 0.0M
2024-03-19 22.13 22.17 21.49 21.55 0.0M
2024-03-18 22.26 22.35 21.94 22.17 0.0M
2024-03-15 21.75 22.15 21.73 22.13 0.0M
2024-03-14 21.96 22.23 21.66 21.79 0.0M
2024-03-13 21.98 22.18 21.36 22.01 0.0M
2024-03-12 21.92 22.10 21.77 21.93 0.0M
2024-03-11 21.19 21.99 21.13 21.96 0.0M
2024-03-08 21.23 21.39 21.02 21.18 0.0M
2024-03-07 21.42 21.46 20.86 21.30 0.0M
2024-03-06 20.88 21.68 20.72 21.45 0.0M
2024-03-05 20.69 21.15 20.53 20.86 0.0M
2024-03-04 21.11 21.41 20.55 20.58 0.0M
2024-03-01 21.80 21.88 20.96 21.00 0.0M
2024-02-29 23.85 23.99 21.70 21.70 0.0M
2024-02-28 23.73 24.16 23.67 23.99 0.0M
2024-02-27 23.19 24.07 23.15 23.63 0.0M
2024-02-26 22.58 23.45 22.45 23.10 0.0M
2024-02-23 22.73 23.08 22.56 22.62 0.0M
2024-02-22 22.73 22.95 22.11 22.83 0.0M
2024-02-21 22.77 22.92 22.47 22.84 0.0M
2024-02-20 22.94 23.00 22.49 22.79 0.0M
2024-02-16 22.83 23.39 22.71 23.05 0.0M
2024-02-15 23.36 23.38 22.75 22.76 0.0M
2024-02-14 23.26 23.55 22.81 23.40 0.0M
2024-02-13 23.59 23.64 23.23 23.30 0.0M
2024-02-12 23.97 23.99 23.52 23.61 0.0M
2024-02-09 24.01 24.42 23.87 23.99 0.0M
2024-02-08 23.83 24.05 23.55 23.95 0.0M
2024-02-07 23.70 24.41 23.65 23.83 0.0M
2024-02-06 23.49 23.92 23.03 23.59 0.0M
2024-02-05 23.94 23.99 23.44 23.54 0.0M
2024-02-02 23.46 24.02 23.36 23.93 0.0M
2024-02-01 24.15 24.23 23.46 23.50 0.0M
2024-01-31 23.95 24.17 23.77 24.06 0.0M
2024-01-30 23.43 24.02 23.29 24.01 0.0M
2024-01-29 23.76 24.30 23.42 23.50 0.0M
2024-01-26 23.97 24.30 23.64 23.84 0.0M
2024-01-25 24.43 24.61 23.92 23.96 0.0M
2024-01-24 23.69 24.53 23.51 24.45 0.0M
2024-01-23 23.46 23.88 23.26 23.72 0.0M
2024-01-22 23.53 23.74 23.43 23.50 0.0M
2024-01-19 23.08 23.75 23.06 23.56 0.0M
2024-01-18 22.37 23.17 22.31 23.17 0.0M
2024-01-17 22.52 22.69 22.21 22.34 0.0M
2024-01-16 21.87 22.64 21.87 22.60 0.0M
2024-01-12 21.85 21.95 21.56 21.63 0.0M
2024-01-11 21.41 21.90 21.32 21.84 0.0M
2024-01-10 21.58 21.93 21.36 21.40 0.0M
2024-01-09 21.77 21.95 21.55 21.60 0.0M
2024-01-08 21.12 21.79 21.11 21.77 0.0M
2024-01-05 21.13 21.20 20.60 21.10 0.0M
2024-01-04 20.93 21.23 20.86 21.14 0.0M
2024-01-03 20.93 21.40 20.72 20.91 0.0M
2024-01-02 20.65 21.37 20.65 20.86 0.0M