Cboe Global Markets Inc (CBOE)

CBOE
🏛️ Vereinigte Staaten →
246.24
Letzte Aktualisierung: 2025-09-29
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
2023-12-29 177.85 179.09 177.44 178.56 0.5M
2023-12-28 176.04 178.64 176.04 177.84 0.7M
2023-12-27 174.11 175.63 173.64 175.61 0.5M
2023-12-26 175.86 175.86 173.50 173.69 0.4M
2023-12-22 175.85 176.37 174.79 175.53 0.4M
2023-12-21 174.63 176.30 174.15 176.11 0.7M
2023-12-20 176.13 177.14 173.52 174.10 0.9M
2023-12-19 175.88 176.99 174.68 176.99 0.6M
2023-12-18 175.04 176.49 173.19 174.99 0.7M
2023-12-15 172.06 175.04 171.30 175.04 1.3M
2023-12-14 178.95 178.95 168.38 172.28 2.0M
2023-12-13 178.21 179.67 175.75 178.47 1.2M
2023-12-12 178.14 180.28 177.44 178.42 0.8M
2023-12-11 179.26 179.45 177.69 178.00 1.0M
2023-12-08 176.79 179.08 176.01 178.72 0.8M
2023-12-07 177.56 178.23 175.14 177.26 1.0M
2023-12-06 182.33 182.33 175.40 177.76 1.2M
2023-12-05 181.61 182.19 180.11 181.96 0.7M
2023-12-04 180.72 181.82 180.00 181.78 1.1M
2023-12-01 182.23 183.74 180.26 180.26 1.4M
2023-11-30 180.00 182.19 179.84 182.19 1.6M
2023-11-29 180.88 180.88 178.54 179.50 0.8M
2023-11-28 181.12 182.33 179.57 180.89 1.1M
2023-11-27 180.30 180.83 179.72 180.40 0.6M
2023-11-24 179.69 180.42 179.30 180.06 0.2M
2023-11-22 179.27 180.23 177.19 180.06 0.6M
2023-11-21 177.38 179.96 176.95 176.95 0.7M
2023-11-20 176.16 177.41 175.91 176.80 0.8M
2023-11-17 177.29 177.79 176.30 176.66 1.1M
2023-11-16 176.54 177.79 176.28 177.79 0.8M
2023-11-15 177.39 178.24 176.57 176.98 1.0M
2023-11-14 178.96 178.96 175.84 177.39 1.5M
2023-11-13 175.79 178.48 175.30 178.48 0.7M
2023-11-10 176.06 177.31 174.95 174.97 0.7M
2023-11-09 174.64 176.35 173.79 176.35 0.6M
2023-11-08 175.31 175.40 171.91 173.99 0.5M
2023-11-07 174.09 176.18 172.85 172.89 0.9M
2023-11-06 171.06 174.99 170.06 174.08 1.3M
2023-11-03 163.10 170.18 162.38 169.50 1.5M
2023-11-02 165.86 167.21 162.70 162.80 1.3M
2023-11-01 164.73 166.77 164.58 165.68 0.8M
2023-10-31 163.92 165.03 163.00 163.89 0.8M
2023-10-30 162.06 163.76 162.02 163.50 0.7M
2023-10-27 164.40 164.88 161.26 161.26 0.8M
2023-10-26 162.23 165.38 162.23 163.89 0.7M
2023-10-25 161.93 163.78 161.16 162.42 0.8M
2023-10-24 161.26 163.17 161.26 162.27 0.7M
2023-10-23 161.30 161.80 160.47 161.23 0.7M
2023-10-20 162.60 163.99 160.93 161.97 0.7M
2023-10-19 164.86 164.86 162.16 162.73 0.6M
2023-10-18 164.18 165.87 163.03 163.70 0.7M
2023-10-17 162.69 164.06 162.23 163.57 0.6M
2023-10-16 161.36 163.68 161.36 163.20 0.9M
2023-10-13 160.21 162.14 158.84 162.08 0.9M
2023-10-12 160.61 161.80 159.41 160.85 0.8M
2023-10-11 161.11 162.21 159.67 161.58 0.9M
2023-10-10 162.75 164.40 161.55 161.55 0.7M
2023-10-09 160.27 164.25 160.00 162.87 0.6M
2023-10-06 159.45 161.99 159.40 161.65 0.9M
2023-10-05 160.79 160.94 158.86 160.21 0.7M
2023-10-04 156.93 160.18 156.76 159.96 1.0M
2023-10-03 155.21 157.69 155.17 157.24 0.6M
2023-10-02 155.41 156.80 154.22 156.80 0.5M
2023-09-29 155.82 157.94 155.23 156.21 0.7M
2023-09-28 155.34 156.73 155.05 156.40 0.4M
2023-09-27 155.64 155.96 154.64 154.77 0.5M
2023-09-26 155.09 156.88 154.80 155.93 0.8M
2023-09-25 156.21 157.35 154.94 155.37 0.6M
2023-09-22 155.39 157.42 155.19 157.10 0.6M
2023-09-21 155.13 155.68 154.34 155.32 0.7M
2023-09-20 155.90 157.38 155.12 155.13 0.6M
2023-09-19 151.70 158.71 151.70 155.87 1.6M
2023-09-18 150.87 151.97 150.34 151.70 0.5M
2023-09-15 149.75 151.06 148.14 149.26 1.3M
2023-09-14 150.95 151.61 149.25 150.64 0.7M
2023-09-13 152.34 153.09 150.87 151.62 0.9M
2023-09-12 154.33 154.81 152.80 153.16 0.4M
2023-09-11 152.84 154.62 152.53 154.62 0.4M
2023-09-08 154.40 154.89 153.06 153.06 0.4M
2023-09-07 150.90 153.80 150.44 153.56 0.8M
2023-09-06 148.61 151.16 148.53 149.98 0.6M
2023-09-05 149.26 150.51 148.88 149.00 0.3M
2023-09-01 149.08 150.83 149.08 150.36 0.4M
2023-08-31 149.56 150.54 149.03 149.71 0.5M
2023-08-30 149.36 150.79 149.16 149.89 0.6M
2023-08-29 151.71 152.11 150.12 150.27 0.4M
2023-08-28 150.62 151.78 150.40 151.68 0.4M
2023-08-25 148.43 151.80 148.00 151.23 0.8M
2023-08-24 150.57 151.48 148.44 148.87 0.4M
2023-08-23 149.54 152.37 149.54 150.12 0.6M
2023-08-22 150.19 150.59 149.05 149.79 0.5M
2023-08-21 151.02 151.21 149.87 150.59 0.6M
2023-08-18 150.49 151.14 149.64 150.12 0.8M
2023-08-17 148.42 151.15 148.42 149.78 0.7M
2023-08-16 148.82 150.18 148.82 149.99 0.5M
2023-08-15 148.60 149.70 148.15 149.34 0.6M
2023-08-14 150.86 150.90 148.36 148.53 0.8M
2023-08-11 147.31 150.79 147.31 150.25 1.0M
2023-08-10 147.34 148.76 146.82 148.36 0.7M
2023-08-09 147.00 148.28 145.78 146.18 0.5M
2023-08-08 144.95 147.57 144.90 145.96 0.6M
2023-08-07 144.67 147.80 144.67 146.29 0.7M
2023-08-04 139.02 147.37 138.70 145.57 1.3M
2023-08-03 139.32 140.81 137.00 140.01 0.9M
2023-08-02 139.58 141.48 138.84 139.81 0.6M
2023-08-01 140.39 141.44 139.79 139.85 0.9M
2023-07-31 139.87 141.08 139.60 139.68 0.8M
2023-07-28 142.75 142.75 140.35 140.36 0.6M
2023-07-27 143.50 143.70 141.03 141.60 0.6M
2023-07-26 141.92 143.83 141.92 143.72 0.4M
2023-07-25 141.47 143.02 141.47 142.98 0.4M
2023-07-24 142.57 143.51 142.05 142.31 0.5M
2023-07-21 142.63 143.54 141.62 143.49 0.4M
2023-07-20 139.64 142.28 139.31 142.22 0.5M
2023-07-19 141.38 141.45 138.57 140.19 0.5M
2023-07-18 140.64 141.38 139.69 140.19 0.5M
2023-07-17 141.63 142.50 141.03 141.03 0.6M
2023-07-14 140.07 142.66 139.35 141.63 0.8M
2023-07-13 137.00 140.62 137.00 140.48 0.9M
2023-07-12 138.80 138.80 135.72 136.46 0.6M
2023-07-11 136.63 138.71 135.83 137.60 0.5M
2023-07-10 135.02 136.83 135.02 136.00 0.3M
2023-07-07 136.15 137.94 135.78 135.84 0.3M
2023-07-06 138.27 138.99 136.33 136.90 0.4M
2023-07-05 138.27 138.27 136.11 138.07 0.5M
2023-07-03 138.70 138.70 137.20 137.40 0.2M
2023-06-30 137.14 138.42 136.54 138.01 0.5M
2023-06-29 135.35 136.26 134.41 135.76 0.4M
2023-06-28 133.15 135.20 133.14 134.52 0.4M
2023-06-27 133.02 134.66 133.02 134.09 0.4M
2023-06-26 134.88 135.50 133.36 133.75 0.4M
2023-06-23 136.20 137.45 135.17 135.33 0.8M
2023-06-22 137.43 137.43 135.87 137.41 0.4M
2023-06-21 137.69 137.69 136.27 136.51 0.7M
2023-06-20 137.40 138.07 135.82 136.88 0.6M
2023-06-16 139.25 139.25 136.00 137.36 1.1M
2023-06-15 138.11 139.14 137.31 138.08 0.6M
2023-06-14 135.05 138.81 134.98 138.81 0.6M
2023-06-13 136.38 136.99 135.16 135.77 0.7M
2023-06-12 138.90 139.00 134.69 135.47 0.9M
2023-06-09 135.53 138.66 135.07 138.43 0.9M
2023-06-08 134.20 135.64 132.95 135.64 0.7M
2023-06-07 131.25 133.79 130.92 133.03 0.9M
2023-06-06 135.50 135.85 131.33 131.72 0.8M
2023-06-05 133.98 135.84 133.98 135.06 0.6M
2023-06-02 133.98 136.39 133.74 135.18 0.8M
2023-06-01 133.00 133.60 131.94 133.60 0.8M
2023-05-31 131.36 133.50 131.36 132.42 1.2M
2023-05-30 132.27 133.68 131.23 132.31 0.7M
2023-05-26 133.47 134.76 133.40 133.77 0.4M
2023-05-25 135.06 135.06 133.39 133.85 0.6M
2023-05-24 134.36 136.60 134.32 135.53 0.4M
2023-05-23 138.29 138.76 135.45 135.55 0.6M
2023-05-22 138.42 139.91 138.26 139.28 0.4M
2023-05-19 137.04 138.97 136.87 138.97 0.7M
2023-05-18 138.19 138.19 136.22 137.25 0.4M
2023-05-17 138.14 138.89 136.46 136.57 0.6M
2023-05-16 139.54 139.54 137.98 138.03 0.5M
2023-05-15 139.84 139.84 138.18 139.02 0.5M
2023-05-12 139.51 140.82 138.26 138.78 0.8M
2023-05-11 138.45 139.95 138.45 139.04 0.8M
2023-05-10 136.81 138.83 136.29 138.45 0.8M
2023-05-09 136.56 136.93 135.21 136.06 0.7M
2023-05-08 136.90 137.19 135.20 136.47 0.7M
2023-05-05 137.29 138.97 133.40 136.58 1.0M
2023-05-04 138.11 139.53 136.98 137.07 0.8M
2023-05-03 138.73 139.33 137.55 138.31 0.6M
2023-05-02 138.61 138.87 137.09 138.73 0.8M
2023-05-01 139.98 140.07 138.01 138.32 0.7M
2023-04-28 138.27 140.15 138.12 139.70 0.6M
2023-04-27 137.26 138.27 136.78 138.20 0.4M
2023-04-26 138.55 139.58 137.06 137.66 0.7M
2023-04-25 140.15 140.56 138.46 139.10 0.6M
2023-04-24 138.46 140.10 138.46 139.72 0.6M
2023-04-21 138.90 139.51 137.71 139.51 0.4M
2023-04-20 138.25 139.08 136.95 138.72 0.6M
2023-04-19 135.47 138.47 135.47 137.98 0.5M
2023-04-18 136.51 138.53 136.43 137.20 0.5M
2023-04-17 135.48 137.65 135.14 137.55 0.4M
2023-04-14 134.32 137.13 133.33 136.76 0.6M
2023-04-13 134.92 135.59 134.05 135.17 0.7M
2023-04-12 134.76 135.32 134.07 134.52 0.6M
2023-04-11 133.20 134.09 132.95 133.96 0.6M
2023-04-10 134.67 135.44 132.78 133.19 0.9M
2023-04-06 134.75 137.20 134.75 136.02 0.5M
2023-04-05 135.00 136.59 134.84 135.62 0.5M
2023-04-04 134.18 135.82 134.18 135.24 0.6M
2023-04-03 133.35 134.67 133.19 134.56 0.4M
2023-03-31 131.59 134.24 131.59 134.24 0.6M
2023-03-30 132.61 133.80 131.45 132.31 0.5M
2023-03-29 131.78 133.44 131.54 132.69 0.6M
2023-03-28 131.77 132.70 130.46 131.77 0.9M
2023-03-27 129.90 131.74 129.51 131.46 0.7M
2023-03-24 126.91 129.50 126.84 129.28 0.6M
2023-03-23 126.97 128.02 125.66 127.18 0.7M
2023-03-22 128.78 129.55 126.83 127.06 0.6M
2023-03-21 126.20 128.38 124.74 128.38 0.9M
2023-03-20 126.55 126.55 124.60 125.65 0.7M
2023-03-17 123.99 126.71 123.67 125.55 1.7M
2023-03-16 120.28 125.54 120.28 123.98 0.9M
2023-03-15 122.59 125.03 121.30 122.25 0.8M
2023-03-14 124.67 124.68 122.12 124.61 1.1M
2023-03-13 118.17 123.74 117.31 122.26 1.2M
2023-03-10 122.50 122.50 118.25 118.65 0.7M
2023-03-09 124.23 124.23 121.09 121.17 0.6M
2023-03-08 122.91 123.80 122.78 123.23 0.4M
2023-03-07 124.97 125.50 123.27 123.49 0.7M
2023-03-06 127.04 127.36 125.15 125.32 0.7M
2023-03-03 126.39 127.61 125.83 126.41 0.4M
2023-03-02 126.76 126.88 125.58 126.18 0.4M
2023-03-01 126.48 127.26 125.52 126.71 0.6M
2023-02-28 127.03 127.29 125.61 126.17 0.6M
2023-02-27 129.64 129.97 126.85 127.58 0.6M
2023-02-24 129.39 129.79 128.12 129.69 0.7M
2023-02-23 132.01 132.01 127.36 128.73 1.5M
2023-02-22 129.18 131.47 128.17 128.27 1.1M
2023-02-21 129.00 129.87 128.43 128.46 1.0M
2023-02-17 125.96 129.97 125.96 129.09 0.6M
2023-02-16 127.53 128.26 126.73 126.73 0.4M
2023-02-15 125.17 128.77 125.17 128.54 0.5M
2023-02-14 127.11 128.53 126.40 126.55 0.4M
2023-02-13 126.51 128.72 126.44 128.58 0.7M
2023-02-10 125.06 126.98 125.06 126.20 0.3M
2023-02-09 128.12 128.36 125.45 125.64 0.5M
2023-02-08 126.23 128.09 126.23 126.88 0.4M
2023-02-07 125.66 127.39 125.46 127.39 0.7M
2023-02-06 124.38 129.29 123.46 126.25 1.0M
2023-02-03 116.11 124.96 116.11 124.26 1.4M
2023-02-02 123.50 123.50 120.51 120.82 0.9M
2023-02-01 121.96 124.07 121.96 123.05 0.6M
2023-01-31 123.44 123.44 122.00 122.88 0.6M
2023-01-30 122.60 123.29 121.60 122.65 0.6M
2023-01-27 122.70 122.97 121.64 122.10 0.3M
2023-01-26 122.15 124.04 122.00 123.33 0.6M
2023-01-25 122.10 122.92 120.80 122.39 1.4M
2023-01-24 123.97 124.50 121.14 121.57 0.6M
2023-01-23 121.82 123.05 121.56 123.03 0.5M
2023-01-20 123.21 123.64 121.96 122.30 0.7M
2023-01-19 122.89 123.85 121.65 122.29 0.7M
2023-01-18 125.03 125.24 122.27 122.58 0.8M
2023-01-17 124.71 126.31 123.55 123.62 0.6M
2023-01-13 124.01 124.83 122.46 124.49 0.6M
2023-01-12 122.60 124.38 122.26 123.77 0.8M
2023-01-11 122.86 124.18 122.51 123.43 0.5M
2023-01-10 122.41 123.10 121.21 122.49 0.8M
2023-01-09 123.30 125.63 122.12 122.18 0.8M
2023-01-06 124.14 125.53 121.93 123.49 0.5M
2023-01-05 123.61 125.82 123.10 123.77 0.5M
2023-01-04 127.79 127.79 123.52 124.47 0.7M
2023-01-03 126.43 126.87 125.02 126.33 0.5M