AAM S

SPDV
🏛️ Vereinigte Staaten →
34.84
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 32.51 32.55 32.51 32.52 0.0M
2024-12-30 32.62 32.66 32.34 32.56 0.0M
2024-12-27 32.92 32.98 32.73 32.80 0.0M
2024-12-26 32.90 33.04 32.90 33.04 0.0M
2024-12-24 32.80 32.97 32.70 32.95 0.0M
2024-12-23 32.58 32.79 32.38 32.79 0.0M
2024-12-20 32.07 32.78 32.07 32.65 0.0M
2024-12-19 32.51 32.51 32.16 32.16 0.0M
2024-12-18 33.23 33.25 32.30 32.30 0.0M
2024-12-17 33.25 33.29 33.15 33.22 0.0M
2024-12-16 33.70 33.73 33.46 33.46 0.0M
2024-12-13 33.85 33.85 33.67 33.70 0.0M
2024-12-12 33.87 33.95 33.80 33.80 0.0M
2024-12-11 34.08 34.08 33.92 33.92 0.0M
2024-12-10 34.22 34.22 33.89 33.95 0.0M
2024-12-09 34.52 34.52 34.25 34.28 0.0M
2024-12-06 34.78 34.78 34.49 34.49 0.0M
2024-12-05 34.59 34.76 34.59 34.65 0.0M
2024-12-04 34.79 34.79 34.52 34.60 0.0M
2024-12-03 35.00 35.00 34.79 34.79 0.0M
2024-12-02 35.11 35.11 34.80 34.88 0.0M
2024-11-29 35.14 35.14 35.11 35.11 0.0M
2024-11-27 35.15 35.15 34.83 34.84 0.0M
2024-11-26 35.01 35.15 34.93 35.13 0.0M
2024-11-25 35.12 35.29 35.05 35.05 0.0M
2024-11-22 34.63 34.89 34.63 34.83 0.0M
2024-11-21 34.24 34.60 34.24 34.60 0.0M
2024-11-20 33.98 34.07 33.85 34.07 0.0M
2024-11-19 33.73 33.93 33.70 33.90 0.0M
2024-11-18 33.88 34.03 33.88 34.00 0.0M
2024-11-15 33.89 34.03 33.64 33.81 0.0M
2024-11-14 34.08 34.08 33.91 33.95 0.0M
2024-11-13 33.97 34.06 33.89 33.95 0.0M
2024-11-12 34.13 34.13 33.80 33.93 0.0M
2024-11-11 34.37 34.45 34.30 34.30 0.0M
2024-11-08 34.18 34.19 34.12 34.19 0.0M
2024-11-07 34.25 34.26 34.15 34.15 0.0M
2024-11-06 34.11 34.11 33.91 34.10 0.0M
2024-11-05 33.23 33.34 33.23 33.34 0.0M
2024-11-04 32.96 33.17 32.90 32.97 0.0M
2024-11-01 33.26 33.26 32.94 32.94 0.0M
2024-10-31 33.24 33.30 33.13 33.20 0.0M
2024-10-30 33.03 33.28 33.03 33.14 0.0M
2024-10-29 33.31 33.31 33.14 33.20 0.0M
2024-10-28 33.31 33.58 33.31 33.56 0.0M
2024-10-25 33.62 33.66 33.26 33.26 0.0M
2024-10-24 33.57 33.57 33.39 33.43 0.0M
2024-10-23 33.37 33.58 33.37 33.50 0.0M
2024-10-22 33.51 33.55 33.36 33.54 0.0M
2024-10-21 34.03 34.04 33.65 33.68 0.0M
2024-10-18 33.99 34.06 33.91 34.06 0.0M
2024-10-17 34.10 34.14 33.99 34.03 0.0M
2024-10-16 33.92 34.15 33.92 34.15 0.0M
2024-10-15 33.89 34.13 33.85 33.85 0.0M
2024-10-14 33.92 33.95 33.92 33.95 0.0M
2024-10-11 33.61 33.69 33.61 33.69 0.0M
2024-10-10 33.46 33.47 33.34 33.40 0.0M
2024-10-09 33.30 33.46 33.29 33.46 0.0M
2024-10-08 33.44 33.44 33.15 33.32 0.0M
2024-10-07 33.71 33.71 33.35 33.45 0.0M
2024-10-04 33.54 33.78 33.54 33.77 0.0M
2024-10-03 33.46 33.46 33.33 33.41 0.0M
2024-10-02 33.49 33.51 33.42 33.42 0.0M
2024-10-01 33.50 33.53 33.33 33.53 0.0M
2024-09-30 33.47 33.55 33.33 33.55 0.0M
2024-09-27 33.45 33.51 33.40 33.47 0.0M
2024-09-26 33.28 33.39 33.23 33.39 0.0M
2024-09-25 33.27 33.27 33.06 33.06 0.0M
2024-09-24 33.23 33.33 33.18 33.27 0.0M
2024-09-23 33.00 33.15 32.93 33.15 0.0M
2024-09-20 32.68 32.87 32.68 32.87 0.0M
2024-09-19 32.90 33.03 32.84 33.02 0.0M
2024-09-18 32.71 32.86 32.64 32.66 0.0M
2024-09-17 32.71 32.72 32.53 32.56 0.0M
2024-09-16 32.44 32.55 32.35 32.49 0.0M
2024-09-13 31.99 32.25 31.99 32.25 0.0M
2024-09-12 31.70 31.90 31.58 31.88 0.0M
2024-09-11 31.19 31.70 31.19 31.69 0.0M
2024-09-10 31.63 31.69 31.63 31.69 0.0M
2024-09-09 31.77 31.95 31.77 31.80 0.0M
2024-09-06 31.63 31.64 31.55 31.56 0.0M
2024-09-05 32.25 32.25 31.92 31.92 0.0M
2024-09-04 32.33 32.43 32.13 32.18 0.0M
2024-09-03 32.56 32.57 32.21 32.34 0.0M
2024-08-30 32.58 32.68 32.41 32.68 0.0M
2024-08-29 32.34 32.50 32.34 32.39 0.0M
2024-08-28 32.44 32.44 32.24 32.31 0.0M
2024-08-27 32.34 32.44 32.30 32.42 0.0M
2024-08-26 32.54 32.61 32.45 32.48 0.0M
2024-08-23 32.15 32.40 32.15 32.40 0.0M
2024-08-22 31.81 31.81 31.75 31.81 0.0M
2024-08-21 31.67 31.86 31.67 31.86 0.0M
2024-08-20 31.70 31.74 31.65 31.66 0.0M
2024-08-19 31.57 31.85 31.57 31.82 0.0M
2024-08-16 31.34 31.59 31.34 31.57 0.0M
2024-08-15 31.44 31.53 31.44 31.48 0.0M
2024-08-14 31.05 31.11 31.05 31.11 0.0M
2024-08-13 30.75 31.06 30.73 31.06 0.0M
2024-08-12 30.66 30.70 30.66 30.66 0.0M
2024-08-09 30.89 30.97 30.74 30.92 0.0M
2024-08-08 30.41 30.86 30.41 30.85 0.0M
2024-08-07 30.76 30.77 30.21 30.21 0.0M
2024-08-06 30.50 30.70 30.47 30.47 0.0M
2024-08-05 30.05 30.18 29.82 30.04 0.0M
2024-08-02 31.22 31.22 30.61 30.82 0.0M
2024-08-01 31.97 31.97 31.36 31.47 0.0M
2024-07-31 32.00 32.03 31.90 31.90 0.0M
2024-07-30 31.77 31.97 31.77 31.96 0.0M
2024-07-29 31.77 31.78 31.63 31.74 0.0M
2024-07-26 31.80 31.80 31.69 31.75 0.0M
2024-07-25 31.01 31.39 31.01 31.14 0.0M
2024-07-24 31.28 31.30 31.07 31.07 0.0M
2024-07-23 31.26 31.26 31.22 31.24 0.0M
2024-07-22 31.03 31.36 31.03 31.36 0.0M
2024-07-19 31.36 31.36 31.13 31.21 0.0M
2024-07-18 31.72 31.89 31.31 31.39 0.0M
2024-07-17 31.20 31.68 31.20 31.68 0.0M
2024-07-16 30.95 31.32 30.95 31.32 0.0M
2024-07-15 30.79 30.93 30.76 30.80 0.0M
2024-07-12 30.56 30.92 30.56 30.75 0.0M
2024-07-11 30.23 30.50 30.23 30.46 0.0M
2024-07-10 29.81 30.04 29.81 30.04 0.0M
2024-07-09 29.67 29.94 29.67 29.81 0.0M
2024-07-08 29.63 29.75 29.61 29.75 0.0M
2024-07-05 29.53 29.63 29.48 29.63 0.0M
2024-07-03 29.82 29.82 29.72 29.79 0.0M
2024-07-02 29.90 29.90 29.72 29.85 0.0M
2024-07-01 30.19 30.26 29.86 29.88 0.0M
2024-06-28 29.99 30.08 29.93 30.07 0.0M
2024-06-27 29.79 29.85 29.76 29.83 0.0M
2024-06-26 30.03 30.07 30.01 30.07 0.0M
2024-06-25 30.26 30.26 30.14 30.21 0.0M
2024-06-24 30.16 30.56 30.16 30.46 0.0M
2024-06-21 30.00 30.11 29.99 30.10 0.0M
2024-06-20 29.96 30.10 29.96 30.10 0.0M
2024-06-18 29.91 30.01 29.84 29.96 0.0M
2024-06-17 29.69 29.85 29.63 29.85 0.0M
2024-06-14 29.65 29.72 29.59 29.68 0.0M
2024-06-13 29.72 29.93 29.72 29.93 0.0M
2024-06-12 30.14 30.16 29.88 29.95 0.0M
2024-06-11 29.71 29.90 29.71 29.90 0.0M
2024-06-10 30.01 30.05 30.01 30.02 0.0M
2024-06-07 29.97 30.12 29.97 30.04 0.0M
2024-06-06 30.06 30.13 30.06 30.06 0.0M
2024-06-05 30.01 30.13 29.91 30.12 0.0M
2024-06-04 30.00 30.05 29.86 30.00 0.0M
2024-06-03 30.34 30.45 29.99 30.17 0.0M
2024-05-31 29.75 30.33 29.75 30.33 0.0M
2024-05-30 29.57 29.75 29.53 29.75 0.0M
2024-05-29 29.60 29.60 29.41 29.41 0.0M
2024-05-28 30.10 30.10 29.70 29.78 0.0M
2024-05-24 30.03 30.10 29.97 30.01 0.0M
2024-05-23 30.04 30.09 29.88 29.88 0.0M
2024-05-22 30.31 30.33 30.14 30.20 0.0M
2024-05-21 30.40 30.40 30.31 30.39 0.0M
2024-05-20 30.52 30.54 30.44 30.44 0.0M
2024-05-17 30.56 30.56 30.47 30.54 0.0M
2024-05-16 30.49 30.56 30.49 30.56 0.0M
2024-05-15 30.55 30.55 30.47 30.53 0.0M
2024-05-14 30.42 30.46 30.33 30.46 0.0M
2024-05-13 30.20 30.37 30.20 30.28 0.0M
2024-05-10 30.13 30.17 30.13 30.15 0.0M
2024-05-09 29.94 30.09 29.94 30.09 0.0M
2024-05-08 29.77 29.93 29.77 29.93 0.0M
2024-05-07 29.94 29.94 29.79 29.79 0.0M
2024-05-06 29.80 29.85 29.69 29.80 0.0M
2024-05-03 29.69 29.71 29.51 29.62 0.0M
2024-05-02 29.33 29.46 29.28 29.38 0.0M
2024-05-01 29.43 29.64 29.25 29.38 0.0M
2024-04-30 29.94 29.94 29.67 29.67 0.0M
2024-04-29 29.85 30.12 29.85 30.07 0.0M
2024-04-26 29.92 29.94 29.80 29.84 0.0M
2024-04-25 29.91 29.91 29.82 29.91 0.0M
2024-04-24 30.07 30.22 30.07 30.22 0.0M
2024-04-23 29.89 30.17 29.89 30.10 0.0M
2024-04-22 29.80 30.09 29.80 29.95 0.0M
2024-04-19 29.78 29.78 29.67 29.71 0.0M
2024-04-18 29.53 29.55 29.43 29.43 0.0M
2024-04-17 29.45 29.51 29.32 29.40 0.0M
2024-04-16 29.57 29.57 29.40 29.40 0.0M
2024-04-15 30.00 30.00 29.59 29.67 0.0M
2024-04-12 29.83 29.93 29.82 29.88 0.0M
2024-04-11 30.70 30.70 30.15 30.41 0.0M
2024-04-10 30.53 30.57 30.35 30.44 0.0M
2024-04-09 31.04 31.04 30.89 30.99 0.0M
2024-04-08 30.99 30.99 30.87 30.87 0.0M
2024-04-05 30.79 30.83 30.79 30.83 0.0M
2024-04-04 31.41 31.41 30.76 30.76 0.0M
2024-04-03 31.12 31.12 31.01 31.02 0.0M
2024-04-02 31.09 31.09 30.94 31.02 0.0M
2024-04-01 31.50 31.50 31.22 31.27 0.0M
2024-03-28 31.18 31.41 31.18 31.41 0.0M
2024-03-27 30.58 31.09 30.58 31.09 0.0M
2024-03-26 30.73 30.73 30.55 30.55 0.0M
2024-03-25 30.90 30.90 30.84 30.84 0.0M
2024-03-22 31.05 31.05 30.88 30.89 0.0M
2024-03-21 30.84 31.11 30.84 31.11 0.0M
2024-03-20 30.48 30.83 30.48 30.83 0.0M
2024-03-19 30.36 30.56 30.36 30.56 0.0M
2024-03-18 30.28 30.42 30.25 30.36 0.0M
2024-03-15 30.44 30.44 30.33 30.33 0.0M
2024-03-14 30.30 30.30 30.11 30.26 0.0M
2024-03-13 30.51 30.72 30.51 30.63 0.0M
2024-03-12 30.51 30.63 30.45 30.51 0.0M
2024-03-11 30.31 30.50 30.25 30.50 0.0M
2024-03-08 30.37 30.41 30.32 30.34 0.0M
2024-03-07 30.27 30.27 30.19 30.19 0.0M
2024-03-06 30.13 30.21 30.06 30.17 0.0M
2024-03-05 29.82 30.11 29.82 29.93 0.0M
2024-03-04 29.63 29.93 29.63 29.80 0.0M
2024-03-01 29.61 29.64 29.50 29.64 0.0M
2024-02-29 29.52 29.65 29.43 29.53 0.0M
2024-02-28 29.35 29.48 29.35 29.40 0.0M
2024-02-27 29.40 29.47 29.33 29.39 0.0M
2024-02-26 29.65 29.65 29.39 29.41 0.0M
2024-02-23 29.53 29.71 29.53 29.58 0.0M
2024-02-22 29.44 29.59 29.44 29.59 0.0M
2024-02-21 29.41 29.43 29.28 29.43 0.0M
2024-02-20 29.18 29.39 29.18 29.31 0.0M
2024-02-16 29.36 29.39 29.28 29.28 0.0M
2024-02-15 29.01 29.37 29.01 29.28 0.0M
2024-02-14 28.84 28.88 28.76 28.84 0.0M
2024-02-13 28.92 28.92 28.60 28.70 0.0M
2024-02-12 28.93 29.32 28.93 29.29 0.0M
2024-02-09 28.94 28.96 28.76 28.92 0.0M
2024-02-08 28.98 28.98 28.80 28.93 0.0M
2024-02-07 29.05 29.05 28.77 28.91 0.0M
2024-02-06 28.81 29.06 28.81 28.94 0.0M
2024-02-05 28.99 28.99 28.74 28.83 0.0M
2024-02-02 29.02 29.20 28.81 29.09 0.0M
2024-02-01 29.23 29.32 28.86 29.32 0.0M
2024-01-31 29.59 29.62 29.13 29.13 0.0M
2024-01-30 29.65 29.68 29.52 29.66 0.0M
2024-01-29 29.65 29.72 29.59 29.72 0.0M
2024-01-26 29.76 29.83 29.71 29.79 0.0M
2024-01-25 29.44 29.69 29.44 29.69 0.0M
2024-01-24 29.41 29.49 29.17 29.17 0.0M
2024-01-23 29.38 29.39 29.27 29.34 0.0M
2024-01-22 29.06 29.28 29.06 29.28 0.0M
2024-01-19 28.78 29.03 28.66 28.96 0.0M
2024-01-18 28.80 28.80 28.52 28.76 0.0M
2024-01-17 29.03 29.04 28.82 28.87 0.1M
2024-01-16 29.21 29.21 28.97 29.14 0.0M
2024-01-12 29.65 29.65 29.31 29.39 0.0M
2024-01-11 29.53 29.53 29.31 29.45 0.0M
2024-01-10 29.65 29.65 29.44 29.62 0.0M
2024-01-09 29.59 29.67 29.53 29.63 0.0M
2024-01-08 29.55 29.90 29.55 29.90 0.0M
2024-01-05 29.40 29.83 29.40 29.70 0.0M
2024-01-04 29.51 29.63 29.48 29.48 0.0M
2024-01-03 29.77 29.77 29.51 29.54 0.0M
2024-01-02 29.46 29.97 29.46 29.86 0.0M