Dave

PLAY
🏛️ Vereinigte Staaten →
18.99
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
2021-12-31 38.49 38.83 38.08 38.40 0.6M
2021-12-30 38.51 39.42 38.49 38.49 0.6M
2021-12-29 38.65 39.54 38.43 38.75 0.8M
2021-12-28 39.26 39.90 38.80 38.87 0.6M
2021-12-27 39.25 40.05 38.50 39.55 0.8M
2021-12-23 39.00 39.62 38.35 39.47 1.0M
2021-12-22 37.28 39.04 36.89 38.57 1.3M
2021-12-21 34.11 37.53 33.90 37.28 1.8M
2021-12-20 32.45 33.51 31.59 33.37 1.8M
2021-12-17 32.72 34.28 31.64 33.76 2.5M
2021-12-16 36.39 36.74 32.85 33.11 2.0M
2021-12-15 37.68 37.83 34.97 36.10 1.6M
2021-12-14 34.91 38.15 34.87 38.02 3.0M
2021-12-13 33.84 36.44 33.69 35.69 2.9M
2021-12-10 35.52 36.11 33.84 34.37 1.4M
2021-12-09 35.74 35.93 34.15 34.24 1.4M
2021-12-08 34.45 36.45 33.87 35.96 3.7M
2021-12-07 33.70 34.44 32.99 33.10 2.4M
2021-12-06 30.25 33.25 29.94 32.66 1.8M
2021-12-03 31.96 32.15 29.83 30.16 2.0M
2021-12-02 30.27 32.50 30.10 32.08 2.3M
2021-12-01 33.63 34.25 30.10 30.14 2.1M
2021-11-30 32.47 32.82 31.28 32.48 1.9M
2021-11-29 34.90 34.96 32.40 33.17 1.7M
2021-11-26 34.08 34.37 32.42 34.11 1.2M
2021-11-24 35.81 36.79 35.44 36.41 0.7M
2021-11-23 36.49 36.70 35.16 36.14 0.8M
2021-11-22 36.21 37.30 35.74 36.10 1.1M
2021-11-19 37.35 37.55 36.33 36.42 1.0M
2021-11-18 39.11 39.46 37.45 38.12 0.9M
2021-11-17 38.00 39.47 37.86 39.04 0.8M
2021-11-16 37.92 38.46 37.60 38.35 0.7M
2021-11-15 38.60 38.90 37.90 38.01 0.6M
2021-11-12 38.30 38.60 37.69 38.02 0.6M
2021-11-11 38.23 38.83 37.78 38.39 0.8M
2021-11-10 38.92 39.44 37.97 38.23 0.7M
2021-11-09 38.72 39.41 38.40 39.36 0.7M
2021-11-08 40.26 40.65 38.64 38.89 1.2M
2021-11-05 39.23 40.87 39.23 40.40 1.6M
2021-11-04 39.10 39.38 37.61 37.78 1.0M
2021-11-03 36.64 39.04 36.59 38.64 1.2M
2021-11-02 38.16 38.16 36.68 36.96 1.1M
2021-11-01 37.57 38.80 37.00 38.16 1.1M
2021-10-29 37.20 38.30 36.52 37.13 1.0M
2021-10-28 38.03 38.52 37.10 37.21 0.9M
2021-10-27 38.88 38.97 38.00 38.04 0.6M
2021-10-26 39.36 39.60 38.11 38.85 1.2M
2021-10-25 38.29 39.47 38.06 39.47 1.0M
2021-10-22 36.68 38.30 36.43 38.27 1.3M
2021-10-21 35.60 37.70 35.42 36.90 1.5M
2021-10-20 35.26 37.05 35.05 35.78 1.2M
2021-10-19 36.98 37.23 36.28 36.32 0.7M
2021-10-18 36.86 37.29 36.30 36.75 0.9M
2021-10-15 38.99 39.29 36.96 37.03 1.1M
2021-10-14 38.24 38.71 37.95 38.23 1.0M
2021-10-13 38.66 38.75 37.62 38.14 0.8M
2021-10-12 38.31 39.58 38.19 39.01 0.8M
2021-10-11 37.69 38.54 37.36 38.09 1.2M
2021-10-08 40.18 40.35 38.02 38.14 1.6M
2021-10-07 40.96 41.60 39.99 40.51 0.9M
2021-10-06 40.30 41.70 40.04 41.14 0.9M
2021-10-05 40.60 40.92 39.78 40.66 0.7M
2021-10-04 41.45 41.84 40.16 40.42 0.8M
2021-10-01 39.49 42.01 39.40 41.61 1.6M
2021-09-30 38.90 38.98 38.07 38.33 0.8M
2021-09-29 40.64 40.90 39.02 39.13 0.7M
2021-09-28 40.77 41.13 39.88 40.30 1.1M
2021-09-27 41.81 42.98 41.06 41.09 1.2M
2021-09-24 40.73 42.27 40.55 41.58 2.0M
2021-09-23 38.70 40.50 38.55 39.85 1.7M
2021-09-22 36.11 38.68 36.08 38.40 1.6M
2021-09-21 36.48 36.92 35.72 35.91 0.9M
2021-09-20 35.44 36.81 34.84 36.50 1.2M
2021-09-17 36.47 37.21 35.85 36.42 3.6M
2021-09-16 35.45 36.72 35.30 36.48 1.3M
2021-09-15 34.53 35.95 33.65 35.83 1.3M
2021-09-14 36.28 36.28 34.36 34.76 2.0M
2021-09-13 36.29 36.61 33.70 36.26 2.3M
2021-09-10 39.73 41.09 35.65 35.85 7.5M
2021-09-09 34.55 36.12 33.80 35.44 2.9M
2021-09-08 35.56 35.86 34.56 34.77 1.3M
2021-09-07 36.13 36.13 35.10 35.30 1.5M
2021-09-03 37.00 37.14 36.00 36.42 0.9M
2021-09-02 37.59 37.68 36.60 37.10 0.8M
2021-09-01 37.57 37.84 36.75 37.53 0.8M
2021-08-31 36.28 37.86 36.00 37.42 0.9M
2021-08-30 37.16 37.35 35.99 36.50 1.5M
2021-08-27 38.42 38.90 37.92 38.28 1.3M
2021-08-26 36.59 37.70 36.09 36.58 0.7M
2021-08-25 36.05 38.28 35.60 37.15 1.6M
2021-08-24 34.06 35.77 34.06 35.38 2.4M
2021-08-23 32.19 33.86 32.19 33.80 1.7M
2021-08-20 31.32 32.30 31.32 31.96 0.6M
2021-08-19 32.86 32.97 30.92 31.48 1.2M
2021-08-18 33.51 34.53 32.31 33.64 0.7M
2021-08-17 34.61 34.87 32.90 33.47 1.0M
2021-08-16 34.97 35.69 34.01 35.41 0.6M
2021-08-13 36.69 36.69 35.59 35.67 0.7M
2021-08-12 36.71 37.10 35.83 36.89 0.7M
2021-08-11 35.47 37.37 34.36 36.99 1.1M
2021-08-10 33.99 35.43 33.47 35.22 0.9M
2021-08-09 34.37 34.37 32.85 33.45 1.1M
2021-08-06 34.34 34.92 33.75 34.76 0.8M
2021-08-05 32.93 34.17 32.52 33.75 1.0M
2021-08-04 32.83 33.03 32.10 32.37 0.6M
2021-08-03 33.40 33.40 31.45 32.84 1.2M
2021-08-02 33.99 34.92 32.90 33.00 0.7M
2021-07-30 34.77 35.09 33.15 33.28 0.7M
2021-07-29 35.69 35.69 34.53 34.66 0.7M
2021-07-28 37.48 37.48 34.61 34.76 0.9M
2021-07-27 37.27 37.27 35.26 36.32 0.9M
2021-07-26 34.92 36.78 34.20 36.75 1.3M
2021-07-23 34.94 35.25 33.47 33.88 0.7M
2021-07-22 35.90 36.13 34.46 34.57 1.0M
2021-07-21 34.87 36.48 34.87 36.30 1.0M
2021-07-20 33.24 35.03 32.63 34.60 1.2M
2021-07-19 33.70 34.00 32.25 32.86 1.8M
2021-07-16 36.72 37.34 35.23 35.29 1.2M
2021-07-15 36.81 37.19 34.94 36.19 1.0M
2021-07-14 38.58 39.31 37.02 37.09 0.6M
2021-07-13 38.97 39.11 38.09 38.37 0.7M
2021-07-12 38.17 39.53 38.02 39.21 0.8M
2021-07-09 36.61 38.69 36.36 38.51 1.1M
2021-07-08 35.99 36.91 35.27 36.34 1.3M
2021-07-07 38.57 38.69 36.74 37.13 1.7M
2021-07-06 39.90 39.90 37.85 38.89 1.4M
2021-07-02 41.00 41.00 39.91 39.93 0.5M
2021-07-01 40.80 41.46 40.35 40.77 1.0M
2021-06-30 39.94 40.69 39.42 40.60 0.8M
2021-06-29 40.32 40.63 39.30 39.82 1.0M
2021-06-28 40.92 41.37 39.02 40.39 1.9M
2021-06-25 42.07 42.24 40.53 40.69 1.7M
2021-06-24 40.90 42.47 40.88 41.99 1.2M
2021-06-23 41.35 41.51 40.54 40.73 1.1M
2021-06-22 40.59 41.66 39.83 41.35 0.8M
2021-06-21 39.77 40.87 39.39 40.78 1.0M
2021-06-18 39.37 40.32 39.06 39.67 1.3M
2021-06-17 41.89 42.39 39.78 40.05 1.3M
2021-06-16 40.90 41.98 40.16 41.89 1.2M
2021-06-15 42.51 42.51 40.49 41.24 1.6M
2021-06-14 43.01 43.75 42.00 42.28 1.6M
2021-06-11 46.82 47.95 41.96 42.87 6.2M
2021-06-10 45.73 46.04 43.05 44.08 2.5M
2021-06-09 46.00 47.31 45.55 45.81 1.6M
2021-06-08 42.71 46.79 42.61 46.34 2.5M
2021-06-07 41.61 42.49 41.42 42.21 1.6M
2021-06-04 41.16 41.69 39.94 41.32 0.9M
2021-06-03 42.76 42.77 40.77 40.92 1.8M
2021-06-02 42.88 44.13 42.41 43.16 1.1M
2021-06-01 42.59 43.07 41.73 42.73 1.4M
2021-05-28 42.08 42.54 41.21 42.28 0.8M
2021-05-27 42.85 42.85 41.75 42.10 1.1M
2021-05-26 41.09 42.52 41.09 42.24 0.9M
2021-05-25 41.81 42.55 40.97 40.99 1.5M
2021-05-24 41.31 41.96 40.26 41.49 3.8M
2021-05-21 41.76 42.71 40.03 41.16 1.7M
2021-05-20 42.31 42.34 40.89 41.57 1.1M
2021-05-19 41.99 42.84 40.76 42.56 1.0M
2021-05-18 44.50 44.52 43.02 43.03 1.0M
2021-05-17 43.70 44.64 42.84 44.57 0.9M
2021-05-14 42.40 44.74 41.97 44.01 1.1M
2021-05-13 40.63 42.69 39.64 42.31 1.2M
2021-05-12 42.09 43.06 40.32 40.62 1.0M
2021-05-11 41.47 43.14 40.81 43.00 1.1M
2021-05-10 44.63 45.05 42.52 42.56 1.4M
2021-05-07 44.31 45.56 43.72 44.85 0.9M
2021-05-06 45.43 45.61 43.00 44.22 1.0M
2021-05-05 46.38 46.38 44.95 45.32 0.8M
2021-05-04 45.32 46.43 44.58 45.90 1.2M
2021-05-03 46.03 46.53 44.78 45.89 0.9M
2021-04-30 45.71 47.17 45.31 45.66 0.9M
2021-04-29 47.31 49.44 45.80 46.11 2.3M
2021-04-28 46.66 47.75 46.38 46.50 0.8M
2021-04-27 47.00 47.98 46.50 46.99 1.1M
2021-04-26 47.03 47.82 46.29 46.54 0.8M
2021-04-23 46.38 46.82 45.82 46.75 0.9M
2021-04-22 46.23 47.21 45.70 46.39 1.1M
2021-04-21 43.52 46.08 42.63 46.04 1.4M
2021-04-20 43.38 44.98 41.02 43.68 2.4M
2021-04-19 43.47 44.03 42.48 42.86 0.9M
2021-04-16 44.46 44.66 43.30 43.78 0.7M
2021-04-15 45.23 45.37 43.86 44.24 0.9M
2021-04-14 43.43 45.55 43.43 45.15 1.1M
2021-04-13 43.31 43.90 42.03 43.51 1.3M
2021-04-12 43.88 44.32 43.07 43.52 0.9M
2021-04-09 44.27 44.66 43.62 44.07 0.9M
2021-04-08 44.53 44.99 43.50 44.68 1.2M
2021-04-07 44.62 45.62 44.27 44.53 1.2M
2021-04-06 44.30 45.90 44.01 44.78 1.8M
2021-04-05 46.00 46.30 43.22 44.32 2.4M
2021-04-01 47.11 47.31 44.04 45.31 3.7M
2021-03-31 47.80 48.79 47.57 47.90 1.7M
2021-03-30 47.16 48.11 46.42 47.66 1.5M
2021-03-29 49.16 49.47 45.88 46.82 1.6M
2021-03-26 48.70 51.73 47.60 49.10 2.5M
2021-03-25 41.99 48.00 41.35 47.97 2.2M
2021-03-24 43.72 46.42 42.69 42.83 2.2M
2021-03-23 45.20 45.26 42.20 42.73 1.3M
2021-03-22 47.11 47.77 44.93 45.54 1.2M
2021-03-19 45.62 46.98 44.36 46.26 1.2M
2021-03-18 46.45 47.68 45.35 45.62 0.9M
2021-03-17 44.50 46.97 44.07 46.55 0.9M
2021-03-16 46.31 46.73 44.89 45.09 1.0M
2021-03-15 47.20 48.28 46.09 46.30 1.0M
2021-03-12 46.44 46.90 45.50 46.52 1.4M
2021-03-11 45.93 47.43 45.04 45.62 1.6M
2021-03-10 44.49 45.64 43.39 45.45 1.3M
2021-03-09 45.23 45.27 43.21 44.03 1.6M
2021-03-08 42.48 44.98 42.38 44.65 1.8M
2021-03-05 42.02 42.45 37.79 42.38 2.9M
2021-03-04 42.26 42.64 39.84 41.78 1.9M
2021-03-03 41.08 43.00 41.08 41.94 1.1M
2021-03-02 41.69 42.37 40.58 40.72 0.9M
2021-03-01 41.79 42.26 41.05 41.61 0.9M
2021-02-26 39.51 41.46 38.43 40.61 1.3M
2021-02-25 41.67 41.84 38.14 39.62 2.2M
2021-02-24 40.00 42.08 39.76 41.80 1.5M
2021-02-23 40.19 41.08 37.82 39.54 1.8M
2021-02-22 38.48 41.40 38.46 40.61 1.4M
2021-02-19 37.68 39.65 37.57 38.89 1.2M
2021-02-18 36.53 37.50 36.00 37.01 1.3M
2021-02-17 36.84 38.23 36.00 36.84 1.2M
2021-02-16 37.97 38.50 36.71 37.40 0.8M
2021-02-12 37.52 38.15 37.30 37.96 0.9M
2021-02-11 38.96 39.29 37.10 37.67 1.3M
2021-02-10 38.58 40.04 38.08 38.85 1.3M
2021-02-09 37.76 38.67 36.86 37.61 0.9M
2021-02-08 36.95 38.04 36.60 37.92 1.3M
2021-02-05 37.99 38.12 36.35 36.79 1.4M
2021-02-04 36.86 37.99 36.84 37.77 1.2M
2021-02-03 34.12 36.72 33.63 36.66 1.4M
2021-02-02 34.73 34.82 33.33 33.87 1.5M
2021-02-01 34.51 35.25 32.87 34.25 1.8M
2021-01-29 36.01 36.34 33.48 34.02 2.0M
2021-01-28 34.45 37.49 33.73 35.58 4.4M
2021-01-27 33.05 37.42 33.01 33.83 4.8M
2021-01-26 35.75 35.95 34.00 34.18 1.2M
2021-01-25 34.36 36.58 33.84 35.19 3.6M
2021-01-22 33.24 34.17 32.70 34.00 1.2M
2021-01-21 34.64 34.81 33.29 33.69 1.0M
2021-01-20 35.55 35.99 34.01 34.59 2.0M
2021-01-19 34.08 35.99 33.90 35.67 2.5M
2021-01-15 33.14 33.96 32.18 33.66 2.3M
2021-01-14 33.75 34.70 32.90 33.40 1.8M
2021-01-13 33.51 34.31 32.99 33.35 1.3M
2021-01-12 33.21 33.96 32.75 33.90 1.4M
2021-01-11 30.34 33.15 30.30 32.51 2.1M
2021-01-08 32.00 32.38 30.59 31.43 1.7M
2021-01-07 30.56 31.99 30.00 31.84 2.2M
2021-01-06 28.35 31.79 28.26 30.09 3.0M
2021-01-05 27.00 28.71 26.99 28.21 2.5M
2021-01-04 30.14 30.14 26.80 27.01 4.3M