CBOE S

SPROME08
🏛️ Vereinigte Staaten →
5,037.83
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
2022-12-31 3,168.22 3,168.22 3,168.22 3,168.22 0.0M
2022-12-30 3,172.90 3,172.90 3,172.90 3,172.90 0.0M
2022-12-29 3,135.25 3,135.25 3,135.25 3,135.25 0.0M
2022-12-28 3,159.67 3,159.67 3,159.67 3,159.67 0.0M
2022-12-24 3,167.29 3,167.29 3,167.29 3,167.29 0.0M
2022-12-23 3,150.04 3,150.04 3,150.04 3,150.04 0.0M
2022-12-22 3,189.57 3,189.57 3,189.57 3,189.57 0.0M
2022-12-21 3,144.79 3,144.79 3,144.79 3,144.79 0.0M
2022-12-20 3,146.29 3,146.29 3,146.29 3,146.29 0.0M
2022-12-17 3,171.09 3,171.09 3,171.09 3,171.09 0.0M
2022-12-16 3,198.35 3,198.35 3,198.35 3,198.35 0.0M
2022-12-15 3,258.75 3,258.75 3,258.75 3,258.75 0.0M
2022-12-14 3,261.41 3,261.41 3,261.41 3,261.41 0.0M
2022-12-13 3,248.86 3,248.86 3,248.86 3,248.86 0.0M
2022-12-10 3,215.24 3,215.24 3,215.24 3,215.24 0.0M
2022-12-09 3,232.24 3,232.24 3,232.24 3,232.24 0.0M
2022-12-08 3,215.05 3,215.05 3,215.05 3,215.05 0.0M
2022-12-07 3,218.65 3,218.65 3,218.65 3,218.65 0.0M
2022-12-06 3,250.01 3,250.01 3,250.01 3,250.01 0.0M
2022-12-03 3,302.04 3,302.04 3,302.04 3,302.04 0.0M
2022-12-02 3,288.33 3,288.33 3,288.33 3,288.33 0.0M
2022-12-01 3,294.81 3,294.81 3,294.81 3,294.81 0.0M
2022-11-30 3,221.61 3,221.61 3,221.61 3,221.61 0.0M
2022-11-29 3,224.71 3,224.71 3,224.71 3,224.71 0.0M
2022-11-26 3,262.74 3,262.74 3,262.74 3,262.74 0.0M
2022-11-24 3,257.55 3,257.55 3,257.55 3,257.55 0.0M
2022-11-23 3,247.98 3,247.98 3,247.98 3,247.98 0.0M
2022-11-22 3,215.88 3,215.88 3,215.88 3,215.88 0.0M
2022-11-19 3,222.37 3,222.37 3,222.37 3,222.37 0.0M
2022-11-18 3,211.36 3,211.36 3,211.36 3,211.36 0.0M
2022-11-17 3,213.53 3,213.53 3,213.53 3,213.53 0.0M
2022-11-16 3,230.36 3,230.36 3,230.36 3,230.36 0.0M
2022-11-15 3,213.60 3,213.60 3,213.60 3,213.60 0.0M
2022-11-12 3,228.91 3,228.91 3,228.91 3,228.91 0.0M
2022-11-11 3,219.23 3,219.23 3,219.23 3,219.23 0.0M
2022-11-10 3,091.78 3,091.78 3,091.78 3,091.78 0.0M
2022-11-09 3,132.63 3,132.63 3,132.63 3,132.63 0.0M
2022-11-08 3,127.07 3,127.07 3,127.07 3,127.07 0.0M
2022-11-05 3,101.75 3,101.75 3,101.75 3,101.75 0.0M
2022-11-04 3,071.91 3,071.91 3,071.91 3,071.91 0.0M
2022-11-03 3,090.05 3,090.05 3,090.05 3,090.05 0.0M
2022-11-02 3,145.70 3,145.70 3,145.70 3,145.70 0.0M
2022-11-01 3,156.05 3,156.05 3,156.05 3,156.05 0.0M
2022-10-29 3,172.96 3,172.96 3,172.96 3,172.96 0.0M
2022-10-28 3,098.21 3,098.21 3,098.21 3,098.21 0.0M
2022-10-27 3,135.61 3,135.61 3,135.61 3,135.61 0.0M
2022-10-26 3,139.59 3,139.59 3,139.59 3,139.59 0.0M
2022-10-25 3,103.31 3,103.31 3,103.31 3,103.31 0.0M
2022-10-22 3,084.39 3,084.39 3,084.39 3,084.39 0.0M
2022-10-21 3,035.78 3,035.78 3,035.78 3,035.78 0.0M
2022-10-20 3,048.77 3,048.77 3,048.77 3,048.77 0.0M
2022-10-19 3,073.55 3,073.55 3,073.55 3,073.55 0.0M
2022-10-18 3,042.38 3,042.38 3,042.38 3,042.38 0.0M
2022-10-15 2,990.56 2,990.56 2,990.56 2,990.56 0.0M
2022-10-14 3,030.38 3,030.38 3,030.38 3,030.38 0.0M
2022-10-13 2,979.34 2,979.34 2,979.34 2,979.34 0.0M
2022-10-12 2,986.93 2,986.93 2,986.93 2,986.93 0.0M
2022-10-11 3,000.79 3,000.79 3,000.79 3,000.79 0.0M
2022-10-08 3,014.53 3,014.53 3,014.53 3,014.53 0.0M
2022-10-07 3,076.85 3,076.85 3,076.85 3,076.85 0.0M
2022-10-06 3,104.58 3,104.58 3,104.58 3,104.58 0.0M
2022-10-05 3,105.21 3,105.21 3,105.21 3,105.21 0.0M
2022-10-04 3,042.69 3,042.69 3,042.69 3,042.69 0.0M
2022-10-01 2,992.99 2,992.99 2,992.99 2,992.99 0.0M
2022-09-30 3,015.37 3,015.37 3,015.37 3,015.37 0.0M
2022-09-29 3,061.58 3,061.58 3,061.58 3,061.58 0.0M
2022-09-28 3,018.56 3,018.56 3,018.56 3,018.56 0.0M
2022-09-27 3,024.08 3,024.08 3,024.08 3,024.08 0.0M
2022-09-24 3,044.17 3,044.17 3,044.17 3,044.17 0.0M
2022-09-23 3,087.01 3,087.01 3,087.01 3,087.01 0.0M
2022-09-22 3,099.96 3,099.96 3,099.96 3,099.96 0.0M
2022-09-21 3,143.15 3,143.15 3,143.15 3,143.15 0.0M
2022-09-20 3,166.58 3,166.58 3,166.58 3,166.58 0.0M
2022-09-17 3,152.26 3,152.26 3,152.26 3,152.26 0.0M
2022-09-16 3,167.99 3,167.99 3,167.99 3,167.99 0.0M
2022-09-15 3,188.03 3,188.03 3,188.03 3,188.03 0.0M
2022-09-14 3,184.48 3,184.48 3,184.48 3,184.48 0.0M
2022-09-13 3,281.67 3,281.67 3,281.67 3,281.67 0.0M
2022-09-10 3,256.42 3,256.42 3,256.42 3,256.42 0.0M
2022-09-09 3,226.91 3,226.91 3,226.91 3,226.91 0.0M
2022-09-08 3,210.88 3,210.88 3,210.88 3,210.88 0.0M
2022-09-07 3,169.90 3,169.90 3,169.90 3,169.90 0.0M
2022-09-03 3,185.02 3,185.02 3,185.02 3,185.02 0.0M
2022-09-02 3,197.70 3,197.70 3,197.70 3,197.70 0.0M
2022-09-01 3,195.47 3,195.47 3,195.47 3,195.47 0.0M
2022-08-31 3,223.82 3,223.82 3,223.82 3,223.82 0.0M
2022-08-30 3,242.14 3,242.14 3,242.14 3,242.14 0.0M
2022-08-27 3,245.55 3,245.55 3,245.55 3,245.55 0.0M
2022-08-26 3,271.75 3,271.75 3,271.75 3,271.75 0.0M
2022-08-25 3,271.26 3,271.26 3,271.26 3,271.26 0.0M
2022-08-24 3,255.63 3,255.63 3,255.63 3,255.63 0.0M
2022-08-23 3,266.63 3,266.63 3,266.63 3,266.63 0.0M
2022-08-20 3,269.07 3,269.07 3,269.07 3,269.07 0.0M
2022-08-19 3,269.42 3,269.42 3,269.42 3,269.42 0.0M
2022-08-18 3,271.66 3,271.66 3,271.66 3,271.66 0.0M
2022-08-17 3,269.69 3,269.69 3,269.69 3,269.69 0.0M
2022-08-16 3,267.22 3,267.22 3,267.22 3,267.22 0.0M
2022-08-13 3,267.55 3,267.55 3,267.55 3,267.55 0.0M
2022-08-12 3,259.25 3,259.25 3,259.25 3,259.25 0.0M
2022-08-11 3,255.99 3,255.99 3,255.99 3,255.99 0.0M
2022-08-10 3,236.23 3,236.23 3,236.23 3,236.23 0.0M
2022-08-09 3,239.43 3,239.43 3,239.43 3,239.43 0.0M
2022-08-06 3,235.03 3,235.03 3,235.03 3,235.03 0.0M
2022-08-05 3,235.84 3,235.84 3,235.84 3,235.84 0.0M
2022-08-04 3,233.39 3,233.39 3,233.39 3,233.39 0.0M
2022-08-03 3,211.61 3,211.61 3,211.61 3,211.61 0.0M
2022-08-02 3,221.83 3,221.83 3,221.83 3,221.83 0.0M
2022-07-30 3,225.37 3,225.37 3,225.37 3,225.37 0.0M
2022-07-29 3,206.80 3,206.80 3,206.80 3,206.80 0.0M
2022-07-28 3,181.01 3,181.01 3,181.01 3,181.01 0.0M
2022-07-27 3,139.35 3,139.35 3,139.35 3,139.35 0.0M
2022-07-26 3,160.51 3,160.51 3,160.51 3,160.51 0.0M
2022-07-23 3,152.45 3,152.45 3,152.45 3,152.45 0.0M
2022-07-22 3,162.68 3,162.68 3,162.68 3,162.68 0.0M
2022-07-21 3,146.29 3,146.29 3,146.29 3,146.29 0.0M
2022-07-20 3,138.73 3,138.73 3,138.73 3,138.73 0.0M
2022-07-19 3,080.86 3,080.86 3,080.86 3,080.86 0.0M
2022-07-16 3,094.90 3,094.90 3,094.90 3,094.90 0.0M
2022-07-15 3,052.54 3,052.54 3,052.54 3,052.54 0.0M
2022-07-14 3,052.37 3,052.37 3,052.37 3,052.37 0.0M
2022-07-13 3,064.72 3,064.72 3,064.72 3,064.72 0.0M
2022-07-12 3,087.70 3,087.70 3,087.70 3,087.70 0.0M
2022-07-09 3,109.22 3,109.22 3,109.22 3,109.22 0.0M
2022-07-08 3,102.79 3,102.79 3,102.79 3,102.79 0.0M
2022-07-07 3,077.85 3,077.85 3,077.85 3,077.85 0.0M
2022-07-06 3,062.45 3,062.45 3,062.45 3,062.45 0.0M
2022-07-02 3,059.63 3,059.63 3,059.63 3,059.63 0.0M
2022-07-01 3,030.69 3,030.69 3,030.69 3,030.69 0.0M
2022-06-30 3,052.11 3,052.11 3,052.11 3,052.11 0.0M
2022-06-29 3,055.27 3,055.27 3,055.27 3,055.27 0.0M
2022-06-28 3,097.38 3,097.38 3,097.38 3,097.38 0.0M
2022-06-25 3,092.77 3,092.77 3,092.77 3,092.77 0.0M
2022-06-24 3,028.89 3,028.89 3,028.89 3,028.89 0.0M
2022-06-23 3,015.24 3,015.24 3,015.24 3,015.24 0.0M
2022-06-22 3,012.98 3,012.98 3,012.98 3,012.98 0.0M
2022-06-18 2,958.60 2,958.60 2,958.60 2,958.60 0.0M
2022-06-17 2,954.63 2,954.63 2,954.63 2,954.63 0.0M
2022-06-16 3,020.48 3,020.48 3,020.48 3,020.48 0.0M
2022-06-15 2,986.40 2,986.40 2,986.40 2,986.40 0.0M
2022-06-14 2,995.17 2,995.17 2,995.17 2,995.17 0.0M
2022-06-11 3,079.49 3,079.49 3,079.49 3,079.49 0.0M
2022-06-10 3,129.23 3,129.23 3,129.23 3,129.23 0.0M
2022-06-09 3,169.09 3,169.09 3,169.09 3,169.09 0.0M
2022-06-08 3,185.64 3,185.64 3,185.64 3,185.64 0.0M
2022-06-07 3,168.51 3,168.51 3,168.51 3,168.51 0.0M
2022-06-04 3,167.83 3,167.83 3,167.83 3,167.83 0.0M
2022-06-03 3,189.62 3,189.62 3,189.62 3,189.62 0.0M
2022-06-02 3,157.38 3,157.38 3,157.38 3,157.38 0.0M
2022-06-01 3,168.84 3,168.84 3,168.84 3,168.84 0.0M
2022-05-28 3,182.84 3,182.84 3,182.84 3,182.84 0.0M
2022-05-27 3,134.04 3,134.04 3,134.04 3,134.04 0.0M
2022-05-26 3,097.13 3,097.13 3,097.13 3,097.13 0.0M
2022-05-25 3,084.85 3,084.85 3,084.85 3,084.85 0.0M
2022-05-24 3,099.28 3,099.28 3,099.28 3,099.28 0.0M
2022-05-21 3,060.73 3,060.73 3,060.73 3,060.73 0.0M
2022-05-20 3,059.63 3,059.63 3,059.63 3,059.63 0.0M
2022-05-19 3,061.87 3,061.87 3,061.87 3,061.87 0.0M
2022-05-18 3,146.18 3,146.18 3,146.18 3,146.18 0.0M
2022-05-17 3,105.40 3,105.40 3,105.40 3,105.40 0.0M
2022-05-14 3,106.65 3,106.65 3,106.65 3,106.65 0.0M
2022-05-13 3,061.16 3,061.16 3,061.16 3,061.16 0.0M
2022-05-12 3,069.14 3,069.14 3,069.14 3,069.14 0.0M
2022-05-11 3,091.39 3,091.39 3,091.39 3,091.39 0.0M
2022-05-10 3,091.11 3,091.11 3,091.11 3,091.11 0.0M
2022-05-07 3,142.76 3,142.76 3,142.76 3,142.76 0.0M
2022-05-06 3,160.72 3,160.72 3,160.72 3,160.72 0.0M
2022-05-05 3,228.99 3,228.99 3,228.99 3,228.99 0.0M
2022-05-04 3,173.57 3,173.57 3,173.57 3,173.57 0.0M
2022-05-03 3,156.26 3,156.26 3,156.26 3,156.26 0.0M
2022-04-30 3,150.85 3,150.85 3,150.85 3,150.85 0.0M
2022-04-29 3,210.22 3,210.22 3,210.22 3,210.22 0.0M
2022-04-28 3,175.99 3,175.99 3,175.99 3,175.99 0.0M
2022-04-27 3,155.74 3,155.74 3,155.74 3,155.74 0.0M
2022-04-26 3,224.78 3,224.78 3,224.78 3,224.78 0.0M
2022-04-23 3,206.13 3,206.13 3,206.13 3,206.13 0.0M
2022-04-22 3,271.35 3,271.35 3,271.35 3,271.35 0.0M
2022-04-21 3,306.19 3,306.19 3,306.19 3,306.19 0.0M
2022-04-20 3,291.88 3,291.88 3,291.88 3,291.88 0.0M
2022-04-19 3,276.31 3,276.31 3,276.31 3,276.31 0.0M
2022-04-15 3,268.11 3,268.11 3,268.11 3,268.11 0.0M
2022-04-14 3,294.82 3,294.82 3,294.82 3,294.82 0.0M
2022-04-13 3,272.23 3,272.23 3,272.23 3,272.23 0.0M
2022-04-12 3,279.96 3,279.96 3,279.96 3,279.96 0.0M
2022-04-09 3,315.41 3,315.41 3,315.41 3,315.41 0.0M
2022-04-08 3,320.17 3,320.17 3,320.17 3,320.17 0.0M
2022-04-07 3,310.27 3,310.27 3,310.27 3,310.27 0.0M
2022-04-06 3,330.27 3,330.27 3,330.27 3,330.27 0.0M
2022-04-05 3,356.04 3,356.04 3,356.04 3,356.04 0.0M
2022-04-02 3,334.03 3,334.03 3,334.03 3,334.03 0.0M
2022-04-01 3,336.35 3,336.35 3,336.35 3,336.35 0.0M
2022-03-31 3,365.39 3,365.39 3,365.39 3,365.39 0.0M
2022-03-30 3,373.54 3,373.54 3,373.54 3,373.54 0.0M
2022-03-29 3,350.60 3,350.60 3,350.60 3,350.60 0.0M
2022-03-26 3,333.57 3,333.57 3,333.57 3,333.57 0.0M
2022-03-25 3,322.64 3,322.64 3,322.64 3,322.64 0.0M
2022-03-24 3,294.20 3,294.20 3,294.20 3,294.20 0.0M
2022-03-23 3,320.56 3,320.56 3,320.56 3,320.56 0.0M
2022-03-22 3,298.45 3,298.45 3,298.45 3,298.45 0.0M
2022-03-19 3,297.89 3,297.89 3,297.89 3,297.89 0.0M
2022-03-18 3,267.22 3,267.22 3,267.22 3,267.22 0.0M
2022-03-17 3,243.10 3,243.10 3,243.10 3,243.10 0.0M
2022-03-16 3,191.22 3,191.22 3,191.22 3,191.22 0.0M
2022-03-15 3,153.33 3,153.33 3,153.33 3,153.33 0.0M
2022-03-12 3,163.59 3,163.59 3,163.59 3,163.59 0.0M
2022-03-11 3,193.13 3,193.13 3,193.13 3,193.13 0.0M
2022-03-10 3,199.84 3,199.84 3,199.84 3,199.84 0.0M
2022-03-09 3,141.50 3,141.50 3,141.50 3,141.50 0.0M
2022-03-08 3,153.97 3,153.97 3,153.97 3,153.97 0.0M
2022-03-05 3,222.98 3,222.98 3,222.98 3,222.98 0.0M
2022-03-04 3,241.27 3,241.27 3,241.27 3,241.27 0.0M
2022-03-03 3,249.04 3,249.04 3,249.04 3,249.04 0.0M
2022-03-02 3,215.87 3,215.87 3,215.87 3,215.87 0.0M
2022-03-01 3,243.58 3,243.58 3,243.58 3,243.58 0.0M
2022-02-26 3,250.94 3,250.94 3,250.94 3,250.94 0.0M
2022-02-25 3,192.90 3,192.90 3,192.90 3,192.90 0.0M
2022-02-24 3,176.38 3,176.38 3,176.38 3,176.38 0.0M
2022-02-23 3,217.54 3,217.54 3,217.54 3,217.54 0.0M
2022-02-19 3,232.88 3,232.88 3,232.88 3,232.88 0.0M
2022-02-18 3,245.93 3,245.93 3,245.93 3,245.93 0.0M
2022-02-17 3,289.95 3,289.95 3,289.95 3,289.95 0.0M
2022-02-16 3,283.48 3,283.48 3,283.48 3,283.48 0.0M
2022-02-15 3,252.47 3,252.47 3,252.47 3,252.47 0.0M
2022-02-12 3,261.04 3,261.04 3,261.04 3,261.04 0.0M
2022-02-11 3,300.38 3,300.38 3,300.38 3,300.38 0.0M
2022-02-10 3,341.77 3,341.77 3,341.77 3,341.77 0.0M
2022-02-09 3,314.89 3,314.89 3,314.89 3,314.89 0.0M
2022-02-08 3,298.58 3,298.58 3,298.58 3,298.58 0.0M
2022-02-05 3,297.28 3,297.28 3,297.28 3,297.28 0.0M
2022-02-04 3,302.77 3,302.77 3,302.77 3,302.77 0.0M
2022-02-03 3,323.85 3,323.85 3,323.85 3,323.85 0.0M
2022-02-02 3,323.04 3,323.04 3,323.04 3,323.04 0.0M
2022-02-01 3,298.61 3,298.61 3,298.61 3,298.61 0.0M
2022-01-29 3,263.87 3,263.87 3,263.87 3,263.87 0.0M
2022-01-28 3,220.54 3,220.54 3,220.54 3,220.54 0.0M
2022-01-27 3,218.23 3,218.23 3,218.23 3,218.23 0.0M
2022-01-26 3,221.75 3,221.75 3,221.75 3,221.75 0.0M
2022-01-25 3,255.76 3,255.76 3,255.76 3,255.76 0.0M
2022-01-22 3,248.16 3,248.16 3,248.16 3,248.16 0.0M
2022-01-21 3,287.45 3,287.45 3,287.45 3,287.45 0.0M
2022-01-20 3,315.90 3,315.90 3,315.90 3,315.90 0.0M
2022-01-19 3,330.91 3,330.91 3,330.91 3,330.91 0.0M
2022-01-15 3,368.01 3,368.01 3,368.01 3,368.01 0.0M
2022-01-14 3,363.19 3,363.19 3,363.19 3,363.19 0.0M
2022-01-13 3,390.92 3,390.92 3,390.92 3,390.92 0.0M
2022-01-12 3,383.38 3,383.38 3,383.38 3,383.38 0.0M
2022-01-11 3,366.21 3,366.21 3,366.21 3,366.21 0.0M
2022-01-08 3,371.41 3,371.41 3,371.41 3,371.41 0.0M
2022-01-07 3,372.78 3,372.78 3,372.78 3,372.78 0.0M
2022-01-06 3,373.87 3,373.87 3,373.87 3,373.87 0.0M
2022-01-05 3,409.63 3,409.63 3,409.63 3,409.63 0.0M
2022-01-04 3,408.18 3,408.18 3,408.18 3,408.18 0.0M
2022-01-01 3,399.65 3,399.65 3,399.65 3,399.65 0.0M