Dave

PLAY
🏛️ Vereinigte Staaten →
18.16
Letzte Aktualisierung: 2025-09-30
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
2022-12-30 34.90 35.50 34.67 35.44 0.9M
2022-12-29 35.20 35.30 34.65 35.07 0.8M
2022-12-28 35.27 35.27 34.65 34.95 1.1M
2022-12-27 35.00 35.14 34.56 34.85 1.2M
2022-12-23 34.93 35.10 34.19 34.99 1.2M
2022-12-22 33.51 34.95 33.10 34.87 1.2M
2022-12-21 33.74 34.10 33.23 33.72 1.3M
2022-12-20 33.03 33.41 32.85 33.29 1.0M
2022-12-19 34.13 34.58 32.99 33.09 1.4M
2022-12-16 34.07 34.34 33.53 33.89 1.8M
2022-12-15 35.00 35.17 34.06 34.47 1.2M
2022-12-14 35.55 36.00 34.91 35.49 1.1M
2022-12-13 37.00 37.20 35.53 35.61 1.8M
2022-12-12 34.75 36.01 34.32 35.80 1.6M
2022-12-09 34.96 35.28 34.29 34.69 1.3M
2022-12-08 33.78 35.66 33.78 35.02 1.6M
2022-12-07 34.78 36.20 33.03 33.51 3.3M
2022-12-06 37.39 37.50 35.66 36.20 2.1M
2022-12-05 38.61 38.75 37.17 37.24 1.5M
2022-12-02 38.50 39.26 38.04 39.06 1.8M
2022-12-01 39.68 40.25 39.06 39.19 1.0M
2022-11-30 39.07 40.26 38.27 39.66 1.2M
2022-11-29 38.74 39.25 37.98 39.21 1.8M
2022-11-28 38.59 39.88 38.44 39.48 1.0M
2022-11-25 37.50 38.94 37.46 38.86 0.3M
2022-11-23 37.27 38.05 37.23 37.83 0.5M
2022-11-22 37.79 38.01 36.47 37.57 0.8M
2022-11-21 39.05 39.52 37.75 38.01 0.9M
2022-11-18 40.00 40.17 39.20 39.40 0.6M
2022-11-17 38.64 39.69 38.33 39.40 0.6M
2022-11-16 39.18 39.57 38.57 39.31 0.6M
2022-11-15 39.94 40.65 39.45 39.74 1.3M
2022-11-14 39.00 39.56 38.17 39.04 1.4M
2022-11-11 40.00 40.22 39.08 39.36 2.4M
2022-11-10 37.74 40.16 37.68 39.89 1.5M
2022-11-09 36.44 36.95 36.02 36.26 0.8M
2022-11-08 38.75 39.22 37.01 37.13 1.6M
2022-11-07 37.70 38.07 36.59 37.05 0.7M
2022-11-04 38.08 38.35 36.94 37.73 0.6M
2022-11-03 35.52 37.82 35.03 37.22 0.8M
2022-11-02 37.70 37.98 35.89 35.91 1.4M
2022-11-01 40.39 40.64 37.83 38.05 1.0M
2022-10-31 40.38 40.91 39.63 39.85 0.9M
2022-10-28 38.96 40.50 38.62 40.25 0.8M
2022-10-27 38.98 39.64 38.54 38.83 0.7M
2022-10-26 37.00 38.65 36.88 38.20 0.8M
2022-10-25 35.79 36.93 35.74 36.85 0.6M
2022-10-24 36.44 36.48 35.26 35.96 1.0M
2022-10-21 35.64 36.92 35.37 36.53 0.7M
2022-10-20 35.16 35.95 35.08 35.55 0.8M
2022-10-19 35.43 35.85 34.65 35.14 0.9M
2022-10-18 34.89 35.63 34.42 35.54 1.1M
2022-10-17 33.81 34.54 33.68 34.04 0.9M
2022-10-14 34.71 35.10 33.21 33.41 1.1M
2022-10-13 31.87 33.90 31.65 33.62 1.4M
2022-10-12 32.16 33.18 31.65 32.47 1.4M
2022-10-11 31.11 32.10 30.48 31.57 1.1M
2022-10-10 32.02 32.40 31.10 31.65 0.9M
2022-10-07 31.92 32.01 31.21 31.97 0.9M
2022-10-06 32.64 33.13 31.89 32.23 0.6M
2022-10-05 32.40 33.01 31.56 32.70 1.1M
2022-10-04 32.25 33.26 32.25 33.21 0.8M
2022-10-03 31.43 31.70 30.40 31.33 0.8M
2022-09-30 31.22 31.76 30.82 31.03 0.7M
2022-09-29 31.58 31.58 30.36 31.47 0.8M
2022-09-28 31.19 32.30 31.04 32.03 1.0M
2022-09-27 31.40 32.52 30.62 31.16 1.0M
2022-09-26 32.66 33.09 30.77 30.79 1.1M
2022-09-23 32.92 33.29 31.76 32.24 0.9M
2022-09-22 34.84 34.84 33.02 33.38 1.3M
2022-09-21 35.74 36.28 34.88 34.88 0.9M
2022-09-20 35.85 36.58 35.34 35.73 0.7M
2022-09-19 36.73 38.02 36.03 36.20 1.0M
2022-09-16 36.98 37.81 36.27 37.45 1.8M
2022-09-15 36.91 38.33 36.89 37.46 1.1M
2022-09-14 36.32 37.49 35.25 37.24 1.5M
2022-09-13 37.50 38.35 36.14 36.23 1.4M
2022-09-12 38.71 39.85 38.71 38.93 1.6M
2022-09-09 37.65 39.34 36.77 38.86 2.7M
2022-09-08 41.11 41.34 37.33 37.72 6.3M
2022-09-07 42.13 44.27 42.13 43.94 2.0M
2022-09-06 42.45 43.15 41.61 42.43 1.5M
2022-09-02 42.50 42.50 41.33 42.03 0.7M
2022-09-01 40.76 41.80 40.30 41.73 0.7M
2022-08-31 41.26 41.89 40.74 41.34 0.6M
2022-08-30 41.93 42.18 40.68 40.98 1.0M
2022-08-29 41.64 42.22 40.97 41.57 0.5M
2022-08-26 43.71 44.15 41.99 42.26 0.6M
2022-08-25 42.57 43.82 42.32 43.58 0.7M
2022-08-24 41.79 42.67 41.01 42.46 0.4M
2022-08-23 41.45 42.45 41.33 41.98 0.5M
2022-08-22 41.55 41.56 40.61 40.99 0.6M
2022-08-19 42.30 42.81 41.78 42.30 0.4M
2022-08-18 42.13 43.34 41.69 43.29 0.5M
2022-08-17 42.96 43.13 41.50 42.32 0.6M
2022-08-16 43.02 43.82 42.31 43.75 0.5M
2022-08-15 42.47 43.09 42.39 43.07 0.8M
2022-08-12 42.86 43.15 42.39 43.14 0.8M
2022-08-11 42.90 43.40 42.13 42.66 1.3M
2022-08-10 42.48 43.00 41.07 41.96 1.1M
2022-08-09 40.59 41.15 39.76 40.06 0.9M
2022-08-08 39.09 41.37 39.09 40.64 0.6M
2022-08-05 39.24 40.03 38.86 39.06 0.4M
2022-08-04 39.59 40.10 39.25 39.58 0.6M
2022-08-03 39.64 40.25 38.86 39.85 0.7M
2022-08-02 38.00 39.32 37.55 39.08 0.9M
2022-08-01 36.93 38.35 36.55 37.93 0.9M
2022-07-29 37.07 37.59 36.17 37.36 2.0M
2022-07-28 35.62 37.17 35.53 37.06 0.7M
2022-07-27 34.68 35.68 34.42 35.53 0.5M
2022-07-26 34.45 34.54 33.86 33.96 0.6M
2022-07-25 34.58 34.82 33.45 34.77 0.7M
2022-07-22 35.19 35.74 33.96 34.45 0.6M
2022-07-21 34.44 35.15 34.10 34.99 0.8M
2022-07-20 34.53 35.47 34.31 35.19 0.7M
2022-07-19 33.60 35.03 33.60 34.69 0.8M
2022-07-18 32.50 34.20 32.50 33.21 1.3M
2022-07-15 32.19 33.20 31.91 31.94 1.9M
2022-07-14 31.17 32.39 31.00 31.48 1.3M
2022-07-13 29.88 31.86 29.60 31.78 1.6M
2022-07-12 31.76 32.08 29.73 31.00 1.8M
2022-07-11 31.51 32.38 31.01 32.25 1.6M
2022-07-08 33.02 33.60 32.11 32.16 0.8M
2022-07-07 32.88 33.91 32.71 32.95 0.8M
2022-07-06 34.18 34.55 32.25 32.38 0.8M
2022-07-05 32.72 34.16 32.25 34.12 0.9M
2022-07-01 32.93 33.91 32.37 33.71 0.9M
2022-06-30 33.16 33.49 32.46 32.78 1.6M
2022-06-29 33.66 33.80 32.26 33.77 1.1M
2022-06-28 35.18 35.75 33.54 33.62 0.7M
2022-06-27 35.28 36.21 34.38 34.95 0.6M
2022-06-24 32.69 36.02 32.36 35.73 1.7M
2022-06-23 33.28 33.51 32.06 32.51 0.9M
2022-06-22 32.02 34.14 32.01 33.24 1.1M
2022-06-21 34.49 34.74 32.39 32.66 1.1M
2022-06-17 33.44 34.60 33.13 34.13 1.2M
2022-06-16 35.00 35.27 32.56 33.02 0.8M
2022-06-15 35.78 36.99 35.43 36.25 0.8M
2022-06-14 34.54 35.65 34.25 34.97 0.8M
2022-06-13 36.14 36.36 34.20 34.49 1.1M
2022-06-10 38.24 39.51 37.16 37.63 1.2M
2022-06-09 40.86 41.28 39.64 39.64 0.8M
2022-06-08 39.24 41.84 38.53 41.06 1.9M
2022-06-07 39.94 40.23 36.96 39.06 2.7M
2022-06-06 36.00 37.28 34.79 37.25 2.7M
2022-06-03 37.33 37.77 35.53 35.59 1.8M
2022-06-02 37.76 38.46 37.14 38.05 1.2M
2022-06-01 38.72 38.72 36.91 37.95 2.4M
2022-05-31 38.01 38.74 37.35 37.89 0.9M
2022-05-27 38.22 39.37 38.22 38.44 0.9M
2022-05-26 34.20 38.62 34.09 38.06 1.7M
2022-05-25 30.67 33.91 30.64 33.52 1.5M
2022-05-24 34.10 34.10 30.23 30.72 1.9M
2022-05-23 35.28 35.33 33.34 34.75 1.1M
2022-05-20 36.43 36.62 33.20 34.86 1.2M
2022-05-19 35.55 36.66 35.33 35.76 1.1M
2022-05-18 38.17 38.43 35.65 36.24 1.0M
2022-05-17 38.25 39.64 37.42 38.69 1.2M
2022-05-16 38.71 39.25 37.14 37.39 0.9M
2022-05-13 39.20 40.56 38.84 39.03 1.2M
2022-05-12 38.19 39.22 37.18 38.37 1.2M
2022-05-11 40.04 41.01 38.20 38.42 1.7M
2022-05-10 39.56 41.24 38.41 40.13 1.3M
2022-05-09 43.63 44.11 39.00 39.40 1.4M
2022-05-06 44.10 45.93 42.84 44.84 1.3M
2022-05-05 47.19 47.19 43.31 44.08 1.1M
2022-05-04 47.14 48.19 44.94 47.71 1.1M
2022-05-03 46.72 46.98 44.84 46.88 1.2M
2022-05-02 45.75 46.46 44.65 46.30 1.1M
2022-04-29 46.66 47.51 45.35 45.50 1.2M
2022-04-28 46.85 47.73 45.52 46.80 1.2M
2022-04-27 46.58 47.05 45.51 45.96 1.2M
2022-04-26 48.00 48.03 46.53 46.55 1.0M
2022-04-25 46.16 49.04 46.16 48.53 1.7M
2022-04-22 47.12 47.91 46.88 47.09 0.6M
2022-04-21 49.80 50.17 46.93 47.17 1.1M
2022-04-20 48.96 49.18 47.95 48.50 0.9M
2022-04-19 47.49 49.36 47.46 48.86 1.3M
2022-04-18 46.21 47.85 45.98 47.71 0.8M
2022-04-14 46.12 46.77 45.49 45.98 0.8M
2022-04-13 43.70 46.02 43.69 45.89 1.2M
2022-04-12 43.31 44.10 42.61 42.97 0.9M
2022-04-11 40.91 42.90 40.56 42.73 1.5M
2022-04-08 41.60 41.77 39.95 40.44 1.2M
2022-04-07 42.56 42.95 40.57 41.54 1.3M
2022-04-06 44.00 44.27 41.27 42.51 3.1M
2022-04-05 47.10 47.71 46.32 46.40 1.2M
2022-04-04 48.11 48.21 46.16 46.85 0.9M
2022-04-01 49.26 49.50 47.80 48.27 1.0M
2022-03-31 49.93 50.70 49.02 49.10 1.2M
2022-03-30 49.49 52.54 49.10 49.91 2.9M
2022-03-29 43.75 50.00 43.55 49.53 6.6M
2022-03-28 44.25 44.35 42.69 43.12 2.9M
2022-03-25 43.87 44.03 42.01 43.34 1.2M
2022-03-24 44.61 44.66 43.21 43.97 0.9M
2022-03-23 43.45 45.08 43.00 44.37 0.8M
2022-03-22 42.41 43.98 42.29 43.64 1.7M
2022-03-21 43.27 43.27 41.27 42.24 0.7M
2022-03-18 42.82 44.00 42.66 42.84 1.2M
2022-03-17 42.36 43.46 41.81 43.36 0.5M
2022-03-16 40.48 42.96 40.36 42.77 1.0M
2022-03-15 39.32 40.48 38.94 39.82 0.6M
2022-03-14 39.62 40.12 38.35 38.74 0.6M
2022-03-11 39.64 39.89 38.74 39.34 0.6M
2022-03-10 37.76 39.33 37.55 39.16 0.7M
2022-03-09 37.40 39.21 37.24 38.49 0.8M
2022-03-08 34.89 37.36 33.63 36.15 1.4M
2022-03-07 40.80 40.99 34.68 34.86 2.3M
2022-03-04 43.33 43.40 40.16 40.93 1.2M
2022-03-03 46.47 46.60 43.07 43.58 1.2M
2022-03-02 44.71 47.19 44.14 46.50 2.9M
2022-03-01 43.35 44.33 42.99 44.11 1.7M
2022-02-28 42.75 43.48 42.04 43.34 0.7M
2022-02-25 41.75 43.25 41.25 43.16 0.7M
2022-02-24 38.98 41.86 38.80 41.74 0.8M
2022-02-23 41.85 42.45 40.50 40.85 0.7M
2022-02-22 41.51 42.78 41.16 41.47 0.6M
2022-02-18 42.13 43.47 42.03 42.43 1.1M
2022-02-17 43.46 44.50 42.19 42.39 1.0M
2022-02-16 41.65 43.98 41.62 43.90 1.0M
2022-02-15 40.40 42.91 40.11 42.66 1.3M
2022-02-14 39.40 40.56 39.40 40.07 0.8M
2022-02-11 39.35 41.55 39.35 39.82 1.1M
2022-02-10 39.00 42.84 39.00 39.87 1.9M
2022-02-09 39.30 39.95 38.87 39.46 1.0M
2022-02-08 38.00 39.40 37.75 39.13 1.6M
2022-02-07 36.78 38.12 36.50 37.85 1.6M
2022-02-04 35.93 36.88 35.30 36.52 0.9M
2022-02-03 35.41 36.15 34.82 35.88 1.2M
2022-02-02 36.49 37.47 35.65 35.80 0.8M
2022-02-01 35.93 37.40 35.69 36.49 0.8M
2022-01-31 34.97 36.00 34.52 35.79 0.7M
2022-01-28 34.27 35.33 33.02 35.31 0.9M
2022-01-27 34.77 35.48 33.79 34.12 1.0M
2022-01-26 36.55 36.73 34.45 34.71 1.0M
2022-01-25 34.74 36.12 34.19 35.74 1.1M
2022-01-24 32.87 35.66 32.57 35.40 1.6M
2022-01-21 34.16 35.28 33.71 33.97 1.5M
2022-01-20 35.88 36.68 34.58 34.66 0.9M
2022-01-19 35.48 36.68 34.92 35.57 1.3M
2022-01-18 37.43 37.76 35.16 35.31 1.4M
2022-01-14 38.35 39.25 37.11 38.06 1.5M
2022-01-13 38.83 39.89 37.99 38.05 1.5M
2022-01-12 39.01 39.39 38.16 38.66 0.7M
2022-01-11 38.46 39.42 37.45 38.68 0.9M
2022-01-10 38.06 38.77 36.15 38.71 1.2M
2022-01-07 37.90 39.10 37.88 38.43 0.8M
2022-01-06 38.25 39.42 38.18 38.32 1.1M
2022-01-05 39.90 40.64 38.13 38.32 1.0M
2022-01-04 39.40 40.28 39.27 39.91 1.0M
2022-01-03 39.00 40.69 38.54 39.20 1.5M