CRSP US Total Market TR (CRSPTMT)

CRSPTMT
🏛️ Vereinigte Staaten →
6,124.30
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
2021-12-31 4,303.93 4,311.10 4,291.69 4,291.82 0.0M
2021-12-30 4,312.28 4,329.99 4,300.93 4,303.68 0.0M
2021-12-29 4,306.76 4,320.15 4,295.88 4,311.72 0.0M
2021-12-28 4,315.89 4,330.85 4,302.72 4,306.72 0.0M
2021-12-27 4,261.11 4,316.17 4,261.11 4,315.89 0.0M
2021-12-23 4,233.16 4,273.82 4,233.16 4,261.07 0.0M
2021-12-22 4,192.38 4,233.68 4,188.77 4,233.08 0.0M
2021-12-21 4,109.69 4,193.38 4,109.69 4,191.98 0.0M
2021-12-20 4,160.45 4,160.45 4,074.93 4,109.45 0.0M
2021-12-17 4,189.70 4,197.57 4,133.16 4,160.40 0.0M
2021-12-16 4,234.20 4,253.90 4,173.74 4,189.49 0.0M
2021-12-15 4,167.61 4,236.17 4,141.04 4,234.06 0.0M
2021-12-14 4,200.86 4,200.86 4,144.56 4,167.50 0.0M
2021-12-13 4,240.99 4,240.99 4,198.74 4,200.28 0.0M
2021-12-10 4,211.10 4,245.96 4,208.34 4,240.91 0.0M
2021-12-09 4,253.12 4,253.12 4,210.23 4,211.05 0.0M
2021-12-08 4,233.37 4,256.31 4,227.34 4,252.65 0.0M
2021-12-07 4,144.37 4,243.32 4,144.37 4,233.25 0.0M
2021-12-06 4,094.10 4,163.31 4,089.83 4,144.30 0.0M
2021-12-03 4,139.19 4,164.28 4,056.21 4,094.00 0.0M
2021-12-02 4,073.94 4,154.49 4,063.89 4,139.00 0.0M
2021-12-01 4,134.24 4,210.93 4,071.83 4,073.37 0.0M
2021-11-30 4,217.66 4,217.66 4,128.77 4,133.92 0.0M
2021-11-29 4,170.82 4,236.39 4,170.82 4,217.12 0.0M
2021-11-26 4,268.55 4,268.55 4,159.90 4,170.63 0.0M
2021-11-24 4,256.17 4,269.89 4,226.54 4,268.44 0.0M
2021-11-23 4,254.13 4,268.41 4,219.26 4,256.01 0.0M
2021-11-22 4,276.15 4,312.06 4,253.70 4,254.09 0.0M
2021-11-19 4,286.78 4,295.38 4,273.56 4,275.82 0.0M
2021-11-18 4,280.75 4,292.94 4,260.56 4,286.67 0.0M
2021-11-17 4,297.96 4,298.53 4,275.14 4,280.40 0.0M
2021-11-16 4,279.74 4,308.22 4,276.60 4,297.26 0.0M
2021-11-15 4,280.92 4,293.29 4,270.23 4,279.53 0.0M
2021-11-12 4,250.08 4,285.18 4,250.08 4,280.70 0.0M
2021-11-11 4,243.01 4,261.07 4,243.01 4,249.68 0.0M
2021-11-10 4,286.17 4,286.17 4,227.52 4,243.01 0.0M
2021-11-09 4,298.20 4,305.15 4,271.61 4,285.35 0.0M
2021-11-08 4,290.77 4,309.29 4,288.46 4,297.92 0.0M
2021-11-05 4,273.54 4,310.96 4,273.54 4,290.70 0.0M
2021-11-04 4,259.25 4,281.03 4,259.14 4,273.15 0.0M
2021-11-03 4,227.79 4,261.23 4,220.66 4,258.75 0.0M
2021-11-02 4,215.56 4,229.76 4,214.56 4,227.79 0.0M
2021-11-01 4,196.21 4,216.17 4,193.55 4,215.55 0.0M
2021-10-29 4,189.30 4,198.71 4,166.31 4,196.16 0.0M
2021-10-28 4,143.38 4,189.70 4,143.38 4,188.82 0.0M
2021-10-27 4,174.67 4,179.84 4,143.14 4,143.17 0.0M
2021-10-26 4,172.50 4,199.79 4,169.97 4,174.61 0.0M
2021-10-25 4,151.22 4,178.33 4,146.13 4,172.48 0.0M
2021-10-22 4,159.18 4,166.01 4,131.98 4,151.20 0.0M
2021-10-21 4,144.67 4,160.36 4,138.12 4,159.12 0.0M
2021-10-20 4,128.52 4,148.62 4,128.52 4,144.40 0.0M
2021-10-19 4,100.17 4,130.63 4,100.17 4,128.48 0.0M
2021-10-18 4,085.64 4,101.61 4,065.69 4,100.12 0.0M
2021-10-15 4,061.10 4,092.68 4,061.10 4,085.64 0.0M
2021-10-14 3,994.43 4,062.28 3,994.43 4,061.09 0.0M
2021-10-13 3,977.32 4,000.27 3,961.79 3,994.03 0.0M
2021-10-12 3,979.12 3,995.86 3,969.68 3,977.27 0.0M
2021-10-11 4,006.05 4,028.96 3,978.78 3,979.11 0.0M
2021-10-08 4,017.29 4,027.92 4,003.34 4,006.05 0.0M
2021-10-07 3,979.28 4,043.14 3,979.28 4,017.22 0.0M
2021-10-06 3,963.94 3,980.09 3,914.28 3,978.52 0.0M
2021-10-05 3,924.94 3,983.39 3,924.94 3,963.93 0.0M
2021-10-04 3,978.43 3,978.43 3,906.37 3,924.56 0.0M
2021-10-01 3,931.90 3,994.33 3,914.49 3,978.27 0.0M
2021-09-30 3,974.82 3,996.21 3,930.95 3,931.84 0.0M
2021-09-29 3,972.05 3,999.70 3,971.32 3,974.55 0.0M
2021-09-28 4,057.56 4,057.56 3,968.38 3,971.50 0.0M
2021-09-27 4,064.14 4,069.51 4,047.50 4,057.39 0.0M
2021-09-24 4,062.02 4,071.40 4,045.77 4,064.07 0.0M
2021-09-23 4,012.23 4,076.17 4,012.23 4,061.96 0.0M
2021-09-22 3,972.32 4,031.60 3,972.32 4,012.08 0.0M
2021-09-21 3,972.20 4,006.37 3,963.69 3,972.31 0.0M
2021-09-20 4,043.87 4,043.87 3,924.68 3,972.06 0.0M
2021-09-17 4,075.12 4,075.12 4,036.88 4,043.84 0.0M
2021-09-16 4,078.09 4,086.03 4,048.32 4,075.08 0.0M
2021-09-15 4,042.96 4,082.85 4,037.75 4,077.98 0.0M
2021-09-14 4,068.93 4,083.38 4,036.20 4,042.81 0.0M
2021-09-13 4,059.83 4,087.89 4,048.54 4,068.04 0.0M
2021-09-10 4,091.95 4,116.10 4,059.17 4,059.80 0.0M
2021-09-09 4,107.03 4,123.61 4,090.98 4,091.80 0.0M
2021-09-08 4,117.49 4,117.49 4,088.35 4,106.68 0.0M
2021-09-07 4,134.65 4,134.65 4,113.54 4,117.36 0.0M
2021-09-03 4,136.20 4,139.10 4,123.79 4,134.55 0.0M
2021-09-02 4,122.05 4,141.60 4,122.05 4,136.13 0.0M
2021-09-01 4,116.63 4,133.37 4,116.63 4,121.48 0.0M
2021-08-31 4,122.10 4,123.45 4,109.86 4,116.40 0.0M
2021-08-30 4,107.57 4,129.52 4,107.57 4,121.65 0.0M
2021-08-27 4,064.34 4,110.91 4,064.34 4,107.32 0.0M
2021-08-26 4,089.91 4,090.28 4,063.17 4,064.22 0.0M
2021-08-25 4,078.85 4,095.24 4,078.27 4,089.75 0.0M
2021-08-24 4,065.27 4,084.24 4,065.27 4,078.80 0.0M
2021-08-23 4,026.22 4,072.76 4,026.22 4,065.25 0.0M
2021-08-20 3,990.04 4,027.70 3,990.04 4,025.91 0.0M
2021-08-19 3,992.54 4,003.11 3,964.07 3,989.85 0.0M
2021-08-18 4,033.18 4,037.83 3,990.23 3,992.30 0.0M
2021-08-17 4,063.31 4,063.31 4,003.55 4,032.52 0.0M
2021-08-16 4,061.05 4,063.39 4,028.75 4,063.09 0.0M
2021-08-13 4,058.78 4,063.09 4,055.92 4,060.92 0.0M
2021-08-12 4,048.02 4,059.52 4,037.58 4,058.51 0.0M
2021-08-11 4,037.44 4,048.24 4,031.68 4,047.15 0.0M
2021-08-10 4,035.79 4,046.52 4,033.39 4,037.30 0.0M
2021-08-09 4,039.01 4,042.50 4,026.43 4,035.78 0.0M
2021-08-06 4,034.60 4,046.42 4,031.55 4,038.73 0.0M
2021-08-05 4,005.35 4,034.42 4,005.35 4,034.18 0.0M
2021-08-04 4,023.62 4,023.98 4,003.40 4,005.08 0.0M
2021-08-03 3,994.64 4,023.91 3,977.69 4,023.56 0.0M
2021-08-02 4,001.58 4,025.28 3,992.39 3,994.63 0.0M
2021-07-30 4,024.62 4,024.62 3,996.68 4,001.56 0.0M
2021-07-29 4,007.87 4,037.06 4,006.67 4,024.28 0.0M
2021-07-28 3,999.48 4,020.74 3,994.29 4,007.44 0.0M
2021-07-27 4,022.01 4,022.01 3,971.18 3,999.45 0.0M
2021-07-26 4,014.21 4,022.31 4,009.87 4,021.99 0.0M
2021-07-23 3,974.09 4,016.88 3,974.09 4,014.17 0.0M
2021-07-22 3,971.42 3,977.39 3,958.21 3,973.94 0.0M
2021-07-21 3,934.86 3,971.75 3,934.86 3,971.15 0.0M
2021-07-20 3,867.87 3,947.77 3,867.87 3,934.86 0.0M
2021-07-19 3,926.08 3,926.08 3,846.09 3,867.77 0.0M
2021-07-16 3,955.44 3,971.51 3,921.95 3,926.03 0.0M
2021-07-15 3,965.75 3,968.92 3,934.78 3,955.41 0.0M
2021-07-14 3,975.21 3,997.04 3,961.61 3,968.86 0.0M
2021-07-13 3,997.59 3,998.05 3,973.11 3,974.73 0.0M
2021-07-12 3,987.39 3,998.91 3,981.65 3,997.58 0.0M
2021-07-09 3,937.44 3,988.76 3,937.09 3,987.38 0.0M
2021-07-08 3,972.46 3,972.46 3,903.66 3,937.37 0.0M
2021-07-07 3,965.77 3,977.94 3,946.19 3,971.81 0.0M
2021-07-06 3,976.03 3,979.31 3,939.36 3,965.76 0.0M
2021-07-02 3,953.75 3,978.59 3,953.75 3,975.88 0.0M
2021-07-01 3,934.43 3,954.28 3,933.74 3,953.32 0.0M
2021-06-30 3,932.29 3,938.28 3,926.91 3,934.20 0.0M
2021-06-29 3,932.65 3,942.43 3,927.81 3,932.16 0.0M
2021-06-28 3,925.79 3,934.33 3,916.86 3,932.14 0.0M
2021-06-25 3,912.20 3,930.33 3,912.20 3,925.79 0.0M
2021-06-24 3,886.39 3,916.02 3,886.39 3,912.15 0.0M
2021-06-23 3,887.04 3,898.99 3,885.88 3,886.11 0.0M
2021-06-22 3,866.29 3,894.85 3,858.33 3,887.01 0.0M
2021-06-21 3,812.29 3,867.20 3,812.29 3,866.28 0.0M
2021-06-18 3,862.16 3,862.16 3,810.64 3,812.14 0.0M
2021-06-17 3,864.73 3,871.47 3,836.00 3,861.99 0.0M
2021-06-16 3,883.53 3,886.38 3,843.39 3,864.63 0.0M
2021-06-15 3,894.35 3,895.68 3,874.35 3,883.47 0.0M
2021-06-14 3,889.68 3,894.41 3,877.96 3,894.20 0.0M
2021-06-11 3,876.41 3,888.91 3,873.26 3,888.83 0.0M
2021-06-10 3,860.58 3,885.86 3,858.61 3,876.34 0.0M
2021-06-09 3,870.49 3,879.66 3,859.90 3,860.38 0.0M
2021-06-08 3,864.17 3,875.84 3,848.86 3,870.33 0.0M
2021-06-07 3,858.98 3,865.20 3,853.97 3,864.09 0.0M
2021-06-04 3,826.41 3,862.14 3,826.41 3,858.89 0.0M
2021-06-03 3,844.68 3,844.68 3,803.64 3,826.36 0.0M
2021-06-02 3,839.23 3,850.12 3,834.89 3,844.13 0.0M
2021-06-01 3,836.36 3,862.46 3,832.45 3,838.89 0.0M
2021-05-28 3,833.51 3,848.48 3,833.51 3,836.25 0.0M
2021-05-27 3,824.26 3,840.19 3,823.74 3,833.05 0.0M
2021-05-26 3,808.74 3,827.58 3,808.74 3,823.92 0.0M
2021-05-25 3,819.07 3,835.07 3,804.37 3,808.69 0.0M
2021-05-24 3,782.49 3,830.32 3,782.49 3,819.03 0.0M
2021-05-21 3,783.77 3,812.96 3,779.13 3,782.12 0.0M
2021-05-20 3,742.75 3,794.45 3,742.75 3,783.67 0.0M
2021-05-19 3,755.42 3,755.42 3,692.40 3,742.44 0.0M
2021-05-18 3,783.52 3,793.27 3,753.77 3,754.96 0.0M
2021-05-17 3,792.09 3,792.09 3,762.72 3,783.13 0.0M
2021-05-14 3,729.53 3,799.51 3,729.53 3,792.06 0.0M
2021-05-13 3,687.38 3,745.76 3,687.38 3,729.23 0.0M
2021-05-12 3,774.62 3,774.62 3,681.68 3,686.80 0.0M
2021-05-11 3,801.61 3,801.61 3,733.54 3,774.19 0.0M
2021-05-10 3,848.62 3,849.58 3,801.44 3,801.55 0.0M
2021-05-07 3,816.62 3,853.28 3,816.62 3,848.52 0.0M
2021-05-06 3,795.08 3,816.88 3,767.96 3,816.06 0.0M
2021-05-05 3,796.74 3,815.30 3,789.02 3,794.55 0.0M
2021-05-04 3,827.38 3,827.38 3,763.13 3,796.70 0.0M
2021-05-03 3,819.90 3,843.43 3,819.90 3,827.37 0.0M
2021-04-30 3,850.22 3,850.22 3,814.10 3,819.89 0.0M
2021-04-29 3,832.35 3,862.39 3,819.11 3,849.89 0.0M
2021-04-28 3,835.03 3,847.21 3,830.65 3,832.14 0.0M
2021-04-27 3,835.42 3,840.45 3,826.11 3,835.01 0.0M
2021-04-26 3,821.54 3,841.04 3,821.54 3,835.38 0.0M
2021-04-23 3,775.87 3,833.56 3,775.87 3,821.54 0.0M
2021-04-22 3,805.52 3,819.21 3,765.51 3,775.76 0.0M
2021-04-21 3,764.41 3,806.12 3,754.90 3,805.26 0.0M
2021-04-20 3,796.15 3,796.15 3,747.93 3,764.40 0.0M
2021-04-19 3,821.21 3,821.21 3,783.80 3,796.04 0.0M
2021-04-16 3,810.32 3,826.29 3,807.47 3,821.21 0.0M
2021-04-15 3,769.84 3,811.94 3,769.84 3,810.31 0.0M
2021-04-14 3,782.09 3,797.33 3,766.47 3,769.77 0.0M
2021-04-13 3,767.95 3,787.35 3,766.26 3,781.70 0.0M
2021-04-12 3,768.96 3,771.13 3,754.22 3,767.94 0.0M
2021-04-09 3,744.34 3,769.36 3,741.51 3,768.91 0.0M
2021-04-08 3,724.32 3,744.41 3,724.32 3,744.29 0.0M
2021-04-07 3,726.05 3,731.65 3,715.28 3,723.60 0.0M
2021-04-06 3,725.92 3,738.32 3,719.67 3,725.99 0.0M
2021-04-05 3,680.23 3,728.68 3,680.23 3,725.78 0.0M
2021-04-01 3,633.14 3,680.31 3,633.14 3,679.82 0.0M
2021-03-31 3,614.27 3,652.65 3,614.27 3,633.12 0.0M
2021-03-30 3,616.35 3,622.00 3,594.59 3,613.98 0.0M
2021-03-29 3,632.43 3,632.43 3,594.61 3,615.81 0.0M
2021-03-26 3,573.97 3,635.22 3,573.85 3,632.43 0.0M
2021-03-25 3,549.95 3,582.93 3,512.21 3,573.94 0.0M
2021-03-24 3,580.74 3,609.77 3,549.82 3,549.85 0.0M
2021-03-23 3,620.62 3,621.09 3,572.36 3,580.54 0.0M
2021-03-22 3,601.00 3,634.89 3,601.00 3,620.61 0.0M
2021-03-19 3,597.24 3,614.91 3,571.65 3,600.99 0.0M
2021-03-18 3,660.84 3,660.84 3,592.00 3,596.90 0.0M
2021-03-17 3,648.62 3,669.83 3,620.17 3,660.70 0.0M
2021-03-16 3,662.68 3,669.89 3,637.43 3,648.56 0.0M
2021-03-15 3,636.83 3,663.29 3,620.36 3,662.56 0.0M
2021-03-12 3,630.95 3,637.99 3,606.44 3,636.68 0.0M
2021-03-11 3,582.69 3,644.26 3,582.69 3,630.16 0.0M
2021-03-10 3,558.38 3,598.98 3,558.38 3,582.45 0.0M
2021-03-09 3,502.28 3,583.37 3,502.28 3,558.20 0.0M
2021-03-08 3,520.88 3,557.18 3,500.37 3,501.99 0.0M
2021-03-05 3,456.23 3,528.40 3,404.40 3,520.82 0.0M
2021-03-04 3,512.94 3,529.18 3,412.16 3,456.09 0.0M
2021-03-03 3,564.50 3,569.02 3,511.90 3,512.40 0.0M
2021-03-02 3,599.20 3,603.51 3,563.03 3,564.33 0.0M
2021-03-01 3,511.23 3,609.79 3,511.23 3,599.18 0.0M
2021-02-26 3,522.53 3,554.35 3,484.40 3,511.14 0.0M
2021-02-25 3,618.54 3,619.40 3,508.92 3,522.16 0.0M
2021-02-24 3,576.37 3,620.52 3,557.47 3,618.06 0.0M
2021-02-23 3,576.84 3,588.94 3,496.68 3,576.32 0.0M
2021-02-22 3,611.04 3,611.04 3,576.34 3,576.79 0.0M
2021-02-19 3,605.22 3,630.46 3,605.22 3,610.79 0.0M
2021-02-18 3,626.09 3,626.09 3,578.66 3,605.01 0.0M
2021-02-17 3,632.67 3,632.67 3,596.69 3,625.95 0.0M
2021-02-16 3,637.66 3,653.33 3,622.74 3,632.18 0.0M
2021-02-12 3,619.97 3,639.09 3,609.10 3,637.28 0.0M
2021-02-11 3,611.70 3,629.22 3,593.92 3,619.78 0.0M
2021-02-10 3,612.76 3,633.36 3,587.00 3,611.02 0.0M
2021-02-09 3,605.53 3,619.82 3,601.46 3,612.68 0.0M
2021-02-08 3,578.84 3,612.11 3,578.84 3,612.09 0.0M
2021-02-05 3,558.74 3,582.58 3,558.74 3,578.76 0.0M
2021-02-04 3,516.51 3,558.63 3,516.51 3,558.36 0.0M
2021-02-03 3,511.80 3,530.35 3,501.87 3,516.19 0.0M
2021-02-02 3,461.23 3,524.13 3,461.23 3,511.80 0.0M
2021-02-01 3,402.79 3,468.32 3,402.79 3,461.19 0.0M
2021-01-29 3,466.36 3,466.48 3,384.53 3,402.78 0.0M
2021-01-28 3,431.32 3,501.58 3,431.32 3,465.98 0.0M
2021-01-27 3,521.99 3,521.99 3,415.32 3,431.00 0.0M
2021-01-26 3,533.12 3,548.80 3,520.64 3,521.98 0.0M
2021-01-25 3,523.81 3,541.93 3,481.10 3,533.11 0.0M
2021-01-22 3,529.12 3,531.07 3,507.98 3,523.81 0.0M
2021-01-21 3,532.43 3,539.43 3,522.21 3,529.08 0.0M
2021-01-20 3,487.58 3,538.24 3,487.58 3,532.18 0.0M
2021-01-19 3,457.73 3,491.23 3,457.73 3,487.58 0.0M
2021-01-15 3,484.91 3,484.92 3,438.50 3,457.62 0.0M
2021-01-14 3,489.42 3,508.35 3,482.12 3,484.86 0.0M
2021-01-13 3,485.75 3,500.63 3,474.82 3,489.05 0.0M
2021-01-12 3,475.05 3,490.01 3,462.31 3,485.70 0.0M
2021-01-11 3,493.66 3,493.66 3,459.05 3,475.05 0.0M
2021-01-08 3,477.36 3,497.30 3,455.82 3,493.66 0.0M
2021-01-07 3,421.33 3,482.99 3,421.33 3,476.98 0.0M
2021-01-06 3,392.21 3,452.72 3,378.38 3,420.94 0.0M
2021-01-05 3,364.21 3,400.81 3,359.23 3,392.17 0.0M
2021-01-04 3,413.85 3,428.15 3,329.65 3,363.86 0.0M