CBOE S

WPUT
🏛️ Vereinigte Staaten →
233.32
Letzte Aktualisierung: 2025-10-06
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
2023-12-30 199.24 199.30 198.89 199.12 0.0M
2023-12-29 199.11 199.21 199.10 199.19 0.0M
2023-12-28 198.82 199.08 198.81 199.08 0.0M
2023-12-27 198.42 198.89 198.40 198.82 0.0M
2023-12-23 198.23 198.25 198.17 198.17 0.0M
2023-12-22 198.09 198.17 197.81 198.17 0.0M
2023-12-21 198.14 198.17 197.59 197.61 0.0M
2023-12-20 198.04 198.11 198.04 198.11 0.0M
2023-12-19 197.82 197.98 197.80 197.95 0.0M
2023-12-16 197.60 197.65 197.37 197.53 0.0M
2023-12-15 197.42 197.43 197.33 197.42 0.0M
2023-12-14 197.22 197.38 197.18 197.38 0.0M
2023-12-13 196.75 197.18 196.58 197.18 0.0M
2023-12-12 196.20 196.72 196.18 196.70 0.0M
2023-12-09 195.59 196.25 195.43 196.20 0.0M
2023-12-08 195.06 195.57 194.90 195.40 0.0M
2023-12-07 195.37 195.39 194.22 194.36 0.0M
2023-12-06 194.41 195.05 194.26 194.82 0.0M
2023-12-05 194.38 194.81 193.96 194.76 0.0M
2023-12-02 194.81 195.11 194.76 195.07 0.0M
2023-12-01 194.53 194.86 194.20 194.81 0.0M
2023-11-30 194.74 194.84 194.29 194.37 0.0M
2023-11-29 194.15 194.57 194.07 194.40 0.0M
2023-11-28 194.27 194.39 194.07 194.25 0.0M
2023-11-25 194.26 194.27 194.20 194.20 0.0M
2023-11-23 194.14 194.18 194.09 194.18 0.0M
2023-11-22 193.84 193.93 193.69 193.89 0.0M
2023-11-21 193.35 193.96 193.35 193.92 0.0M
2023-11-18 193.02 193.29 192.99 193.19 0.0M
2023-11-17 193.19 193.20 193.19 193.20 0.0M
2023-11-16 193.11 193.15 193.10 193.15 0.0M
2023-11-15 192.93 193.08 192.93 193.04 0.0M
2023-11-14 191.75 192.18 191.51 191.94 0.0M
2023-11-11 191.81 192.08 191.67 191.90 0.0M
2023-11-10 191.86 191.90 191.20 191.33 0.0M
2023-11-09 191.68 191.79 191.30 191.68 0.0M
2023-11-08 191.22 191.62 191.07 191.55 0.0M
2023-11-07 191.15 191.22 190.74 191.22 0.0M
2023-11-04 190.88 190.88 190.77 190.77 0.0M
2023-11-03 190.84 190.85 190.84 190.85 0.0M
2023-11-02 190.56 190.78 190.53 190.78 0.0M
2023-11-01 190.06 190.47 189.88 190.43 0.0M
2023-10-31 189.54 190.07 189.25 189.96 0.0M
2023-10-28 190.71 190.90 188.44 188.68 0.0M
2023-10-27 191.74 192.10 189.56 189.99 0.0M
2023-10-26 193.81 193.81 191.99 192.30 0.0M
2023-10-25 193.99 194.51 193.27 194.29 0.0M
2023-10-24 192.73 194.22 192.01 193.12 0.0M
2023-10-21 193.52 193.93 192.99 193.01 0.0M
2023-10-20 195.42 195.83 193.75 194.06 0.0M
2023-10-19 195.68 195.79 194.73 195.10 0.0M
2023-10-18 195.37 195.96 195.22 195.81 0.0M
2023-10-17 195.23 195.77 195.23 195.68 0.0M
2023-10-14 194.59 194.62 194.30 194.57 0.0M
2023-10-13 194.49 194.54 194.10 194.46 0.0M
2023-10-12 194.29 194.40 194.04 194.39 0.0M
2023-10-11 193.78 194.25 193.77 194.10 0.0M
2023-10-10 192.61 193.72 192.48 193.63 0.0M
2023-10-07 190.67 193.01 190.07 192.93 0.0M
2023-10-06 191.24 191.60 190.18 191.38 0.0M
2023-10-05 190.51 191.53 189.87 191.34 0.0M
2023-10-04 191.13 191.46 189.57 190.18 0.0M
2023-10-03 191.25 191.87 190.81 191.61 0.0M
2023-09-30 192.37 192.53 190.96 191.23 0.0M
2023-09-29 190.30 191.91 190.24 191.56 0.0M
2023-09-28 190.90 191.01 189.19 190.53 0.0M
2023-09-27 191.20 191.33 190.04 190.36 0.0M
2023-09-26 190.96 191.72 190.84 191.71 0.0M
2023-09-23 192.11 192.96 191.06 191.06 0.0M
2023-09-22 193.79 196.15 191.73 191.78 0.0M
2023-09-21 196.89 197.16 194.94 194.99 0.0M
2023-09-20 196.50 196.72 195.50 196.62 0.0M
2023-09-19 196.57 197.20 196.42 196.82 0.0M
2023-09-16 197.10 197.14 196.41 196.55 0.0M
2023-09-15 197.42 197.53 197.40 197.52 0.0M
2023-09-14 196.99 197.26 196.77 197.13 0.0M
2023-09-13 196.87 197.12 196.64 196.70 0.0M
2023-09-12 196.98 197.09 196.73 197.07 0.0M
2023-09-09 196.60 197.41 196.29 196.39 0.0M
2023-09-08 195.72 196.63 195.51 196.39 0.0M
2023-09-07 197.54 197.68 195.98 196.94 0.0M
2023-09-06 198.06 198.17 197.71 197.84 0.0M
2023-09-02 198.06 198.06 198.01 198.01 0.0M
2023-09-01 198.01 198.03 198.01 198.02 0.0M
2023-08-31 197.92 197.97 197.90 197.97 0.0M
2023-08-30 197.37 197.86 197.35 197.86 0.0M
2023-08-29 197.08 197.37 196.91 197.29 0.0M
2023-08-26 196.54 196.58 196.35 196.54 0.0M
2023-08-25 196.52 196.53 196.36 196.38 0.0M
2023-08-24 196.30 196.45 196.27 196.45 0.0M
2023-08-23 196.23 196.23 196.01 196.12 0.0M
2023-08-22 195.77 196.12 195.50 196.07 0.0M
2023-08-19 195.35 195.60 195.14 195.47 0.0M
2023-08-18 198.60 198.61 196.20 196.42 0.0M
2023-08-17 198.87 199.39 197.90 197.90 0.0M
2023-08-16 199.61 199.65 198.68 198.85 0.0M
2023-08-15 199.05 199.85 198.95 199.85 0.0M
2023-08-12 198.52 199.64 198.38 199.09 0.0M
2023-08-11 199.39 199.72 198.61 199.06 0.0M
2023-08-10 199.26 199.29 198.41 198.66 0.0M
2023-08-09 198.97 199.25 198.34 199.20 0.0M
2023-08-08 199.04 199.33 198.78 199.31 0.0M
2023-08-05 200.30 201.31 198.36 198.36 0.0M
2023-08-04 199.27 200.33 198.87 199.50 0.0M
2023-08-03 201.21 201.27 199.74 200.11 0.0M
2023-08-02 201.95 202.20 201.80 202.09 0.0M
2023-08-01 202.07 202.24 201.87 202.24 0.0M
2023-07-29 201.82 201.93 201.75 201.88 0.0M
2023-07-28 201.83 201.86 200.67 200.94 0.0M
2023-07-27 201.14 201.55 201.02 201.54 0.0M
2023-07-26 200.78 201.26 200.78 201.10 0.0M
2023-07-25 200.67 200.95 200.44 200.84 0.0M
2023-07-22 200.50 200.62 200.22 200.22 0.0M
2023-07-21 200.43 200.46 200.38 200.43 0.0M
2023-07-20 200.39 200.41 200.36 200.39 0.0M
2023-07-19 199.86 200.31 199.86 200.31 0.0M
2023-07-18 199.60 200.04 199.56 199.93 0.0M
2023-07-15 199.50 199.50 199.45 199.45 0.0M
2023-07-14 199.45 199.46 199.45 199.45 0.0M
2023-07-13 199.36 199.40 199.35 199.39 0.0M
2023-07-12 198.83 199.07 198.66 199.04 0.0M
2023-07-11 198.40 198.66 198.19 198.66 0.0M
2023-07-08 198.55 200.23 198.27 198.27 0.0M
2023-07-07 198.78 199.07 197.80 198.95 0.0M
2023-07-06 199.53 199.97 199.52 199.88 0.0M
2023-07-04 199.51 199.86 199.50 199.85 0.0M
2023-07-01 199.62 199.62 199.54 199.54 0.0M
2023-06-30 199.36 199.54 199.34 199.54 0.0M
2023-06-29 199.20 199.42 199.11 199.39 0.0M
2023-06-28 198.60 199.28 198.47 199.23 0.0M
2023-06-27 198.50 198.84 198.23 198.30 0.0M
2023-06-24 198.58 199.51 198.37 198.49 0.0M
2023-06-23 198.95 200.20 198.87 200.18 0.0M
2023-06-22 199.77 200.38 199.23 199.52 0.0M
2023-06-21 200.42 200.84 199.50 200.47 0.0M
2023-06-17 201.55 201.83 200.95 201.00 0.0M
2023-06-16 201.77 201.81 201.77 201.81 0.0M
2023-06-15 201.61 201.74 201.47 201.74 0.0M
2023-06-14 201.44 201.60 201.40 201.59 0.0M
2023-06-13 200.78 201.20 200.69 201.20 0.0M
2023-06-10 200.53 200.65 200.50 200.60 0.0M
2023-06-09 199.72 200.43 199.48 200.40 0.0M
2023-06-08 200.04 200.17 199.51 199.71 0.0M
2023-06-07 199.36 199.94 199.27 199.86 0.0M
2023-06-06 199.66 199.92 199.29 199.49 0.0M
2023-06-03 199.43 199.47 199.40 199.42 0.0M
2023-06-02 197.95 199.20 197.62 199.12 0.0M
2023-06-01 197.91 198.28 197.26 197.94 0.0M
2023-05-31 198.53 198.56 197.85 198.27 0.0M
2023-05-27 195.62 197.80 195.60 197.72 0.0M
2023-05-26 194.81 195.75 194.22 195.22 0.0M
2023-05-25 194.10 194.41 193.08 193.66 0.0M
2023-05-24 195.89 196.32 194.70 194.97 0.0M
2023-05-23 196.29 196.69 195.84 196.38 0.0M
2023-05-20 195.98 196.17 195.70 196.08 0.0M
2023-05-19 196.27 196.40 196.25 196.39 0.0M
2023-05-18 195.83 196.25 195.47 196.24 0.0M
2023-05-17 195.58 195.74 195.26 195.26 0.0M
2023-05-16 195.40 195.77 195.00 195.77 0.0M
2023-05-13 195.56 195.62 194.16 195.17 0.0M
2023-05-12 194.80 195.21 194.29 195.16 0.0M
2023-05-11 195.10 195.26 193.79 195.09 0.0M
2023-05-10 194.21 194.55 194.14 194.25 0.0M
2023-05-09 194.48 194.70 194.19 194.64 0.0M
2023-05-06 192.60 194.94 192.60 194.25 0.0M
2023-05-05 191.71 191.80 190.26 190.88 0.0M
2023-05-04 193.34 194.22 192.11 192.21 0.0M
2023-05-03 194.21 194.21 191.90 193.11 0.0M
2023-05-02 194.28 194.74 194.26 194.43 0.0M
2023-04-29 193.66 194.24 193.64 194.21 0.0M
2023-04-28 191.58 193.61 191.56 193.56 0.0M
2023-04-27 191.55 191.96 190.27 190.49 0.0M
2023-04-26 192.76 192.86 191.08 191.10 0.0M
2023-04-25 193.02 193.18 192.59 193.18 0.0M
2023-04-22 192.66 192.91 192.56 192.83 0.0M
2023-04-21 191.89 192.51 191.68 192.20 0.0M
2023-04-20 191.97 192.41 191.88 192.38 0.0M
2023-04-19 192.25 192.31 191.87 192.19 0.0M
2023-04-18 191.61 192.03 191.38 192.02 0.0M
2023-04-15 191.50 191.54 191.44 191.51 0.0M
2023-04-14 190.85 191.43 190.74 191.43 0.0M
2023-04-13 190.90 191.07 190.24 190.48 0.0M
2023-04-12 190.37 190.73 190.20 190.40 0.0M
2023-04-11 189.42 190.29 189.20 190.29 0.0M
2023-04-07 188.64 189.86 188.24 189.81 0.0M
2023-04-06 188.81 188.98 188.19 188.89 0.0M
2023-04-05 189.33 189.43 188.45 188.95 0.0M
2023-04-04 188.60 189.22 188.50 189.20 0.0M
2023-04-01 188.47 188.48 188.45 188.45 0.0M
2023-03-31 188.39 188.42 188.32 188.42 0.0M
2023-03-30 187.92 188.19 187.84 188.19 0.0M
2023-03-29 186.92 187.17 186.51 187.17 0.0M
2023-03-28 187.16 187.34 186.65 187.03 0.0M
2023-03-25 184.82 186.41 184.07 186.38 0.0M
2023-03-24 185.54 186.07 184.12 185.12 0.0M
2023-03-23 185.36 186.03 184.49 184.49 0.0M
2023-03-22 184.89 185.37 184.63 185.32 0.0M
2023-03-21 183.07 184.11 182.76 184.00 0.0M
2023-03-18 182.51 183.15 182.15 182.66 0.0M
2023-03-17 182.67 183.70 182.61 183.70 0.0M
2023-03-16 182.01 183.00 181.40 183.00 0.0M
2023-03-15 182.65 183.23 182.22 183.06 0.0M
2023-03-14 179.82 182.04 179.44 181.06 0.0M
2023-03-11 183.65 184.93 180.82 181.12 0.0M
2023-03-10 187.59 188.19 183.74 184.18 0.0M
2023-03-09 187.14 187.53 186.37 187.32 0.0M
2023-03-08 188.53 188.63 186.67 186.94 0.0M
2023-03-07 188.58 189.04 188.43 188.54 0.0M
2023-03-04 188.12 188.33 188.12 188.29 0.0M
2023-03-03 186.26 187.87 186.05 187.79 0.0M
2023-03-02 186.75 187.14 186.23 186.80 0.0M
2023-03-01 187.02 187.54 186.88 186.96 0.0M
2023-02-28 187.26 187.52 186.83 187.08 0.0M
2023-02-25 186.34 187.11 185.48 186.47 0.0M
2023-02-24 188.84 189.09 186.66 188.63 0.0M
2023-02-23 187.93 188.55 186.99 187.65 0.0M
2023-02-22 189.00 189.17 187.51 187.68 0.0M
2023-02-18 189.14 189.75 188.86 189.73 0.0M
2023-02-17 189.53 190.15 189.34 189.66 0.0M
2023-02-16 189.43 190.02 189.37 190.02 0.0M
2023-02-15 188.99 189.76 188.80 189.64 0.0M
2023-02-14 188.03 189.00 187.98 189.00 0.0M
2023-02-11 187.35 188.23 186.69 187.81 0.0M
2023-02-10 189.42 189.50 187.02 187.55 0.0M
2023-02-09 189.04 189.30 188.25 188.59 0.0M
2023-02-08 187.61 189.49 187.39 189.33 0.0M
2023-02-07 187.90 188.19 187.28 187.93 0.0M
2023-02-04 188.27 188.33 188.26 188.30 0.0M
2023-02-03 188.12 188.25 187.98 188.23 0.0M
2023-02-02 186.24 187.94 185.65 187.68 0.0M
2023-02-01 185.00 186.46 184.86 186.46 0.0M
2023-01-31 185.52 185.95 184.68 184.78 0.0M
2023-01-28 186.15 186.15 186.11 186.11 0.0M
2023-01-27 186.10 186.12 186.09 186.12 0.0M
2023-01-26 185.75 186.03 185.53 186.02 0.0M
2023-01-25 185.79 185.96 185.73 185.93 0.0M
2023-01-24 185.52 185.90 185.48 185.86 0.0M
2023-01-21 184.87 185.38 184.77 185.37 0.0M
2023-01-20 184.15 184.77 183.02 183.62 0.0M
2023-01-19 187.49 187.69 184.92 185.01 0.0M
2023-01-18 187.05 187.36 186.72 187.01 0.0M
2023-01-14 186.86 186.89 186.84 186.86 0.0M
2023-01-13 186.71 186.84 186.47 186.84 0.0M
2023-01-12 185.69 186.13 185.55 186.13 0.0M
2023-01-11 184.56 185.39 184.34 185.38 0.0M
2023-01-10 185.06 185.65 184.62 184.66 0.0M
2023-01-07 183.67 184.55 182.98 184.52 0.0M
2023-01-06 182.96 183.13 182.18 182.53 0.0M
2023-01-05 183.01 183.63 182.35 183.45 0.0M
2023-01-04 183.01 183.47 181.51 182.47 0.0M