Global X S

CEFA
🏛️ Vereinigte Staaten →
35.77
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
2023-12-29 29.48 29.56 29.46 29.56 0.0M
2023-12-28 29.61 29.68 29.50 29.68 0.0M
2023-12-27 29.89 30.09 29.87 29.98 0.0M
2023-12-26 29.78 29.88 29.78 29.88 0.0M
2023-12-22 29.81 29.81 29.76 29.76 0.0M
2023-12-21 29.66 29.66 29.66 29.66 0.0M
2023-12-20 29.65 29.65 29.30 29.30 0.0M
2023-12-19 29.64 29.64 28.02 29.56 0.0M
2023-12-18 29.59 29.59 29.27 29.32 0.0M
2023-12-15 29.42 29.47 29.19 29.24 0.0M
2023-12-14 29.60 29.66 29.59 29.66 0.0M
2023-12-13 28.76 29.39 28.76 29.39 0.0M
2023-12-12 28.91 28.91 28.91 28.91 0.0M
2023-12-11 28.88 28.91 28.88 28.91 0.0M
2023-12-08 28.87 28.87 28.87 28.87 0.0M
2023-12-07 28.65 28.82 28.65 28.82 0.0M
2023-12-06 28.69 28.83 28.62 28.62 0.0M
2023-12-04 28.59 28.59 28.59 28.59 0.0M
2023-12-01 28.84 28.85 28.83 28.83 0.0M
2023-11-30 28.43 28.47 28.43 28.47 0.0M
2023-11-29 28.70 28.70 28.41 28.41 0.0M
2023-11-28 28.35 28.35 28.35 28.35 0.0M
2023-11-27 28.33 28.43 28.30 28.35 0.0M
2023-11-24 28.30 28.45 28.30 28.42 0.0M
2023-11-22 28.21 28.21 28.21 28.21 0.0M
2023-11-21 28.12 28.12 28.12 28.12 0.0M
2023-11-20 28.25 28.38 28.21 28.29 0.0M
2023-11-17 28.18 28.25 28.18 28.25 0.0M
2023-11-16 27.83 27.91 27.83 27.91 0.0M
2023-11-15 28.16 28.16 27.86 27.96 0.0M
2023-11-14 27.88 27.91 27.83 27.91 0.0M
2023-11-13 27.16 27.16 27.16 27.16 0.0M
2023-11-09 26.97 26.97 26.97 26.97 0.0M
2023-11-08 26.99 26.99 26.99 26.99 0.0M
2023-11-07 27.09 27.09 27.09 27.09 0.0M
2023-11-06 27.33 27.34 27.28 27.28 0.0M
2023-11-03 27.34 27.38 27.34 27.38 0.0M
2023-11-02 27.09 27.09 27.09 27.09 0.0M
2023-11-01 26.46 26.46 26.46 26.46 0.0M
2023-10-31 26.17 26.17 26.17 26.17 0.0M
2023-10-30 26.05 26.05 26.05 26.05 0.0M
2023-10-27 25.76 25.76 25.76 25.76 0.0M
2023-10-26 25.77 25.77 25.75 25.77 0.0M
2023-10-25 25.94 25.94 25.94 25.94 0.0M
2023-10-24 26.09 26.09 26.09 26.09 0.0M
2023-10-23 26.04 26.11 25.98 25.98 0.0M
2023-10-20 25.91 25.91 25.91 25.91 0.0M
2023-10-19 26.13 26.13 26.13 26.13 0.0M
2023-10-18 26.37 26.37 26.31 26.31 0.0M
2023-10-17 26.71 26.74 26.71 26.74 0.0M
2023-10-16 26.80 26.80 26.80 26.80 0.0M
2023-10-13 26.58 26.58 26.52 26.52 0.0M
2023-10-12 27.05 27.05 26.77 26.77 0.0M
2023-10-11 27.05 27.05 27.05 27.05 0.0M
2023-10-10 26.99 26.99 26.99 26.99 0.0M
2023-10-09 26.41 26.70 26.41 26.70 0.0M
2023-10-05 26.40 26.40 26.40 26.40 0.0M
2023-10-04 26.15 26.15 26.15 26.15 0.0M
2023-10-03 26.18 26.18 26.17 26.17 0.0M
2023-10-02 26.48 26.48 26.48 26.48 0.0M
2023-09-29 27.04 27.04 26.79 26.79 0.0M
2023-09-27 26.79 26.80 26.68 26.68 0.0M
2023-09-26 26.93 26.93 26.67 26.67 0.0M
2023-09-25 27.10 27.10 27.10 27.10 0.0M
2023-09-22 27.18 27.26 27.18 27.26 0.0M
2023-09-21 27.27 27.27 27.27 27.27 0.0M
2023-09-20 27.75 27.75 27.75 27.75 0.0M
2023-09-19 27.83 27.83 27.79 27.79 0.0M
2023-09-18 27.79 27.83 27.79 27.83 0.0M
2023-09-15 27.84 27.84 27.81 27.81 0.0M
2023-09-14 27.85 27.90 27.80 27.90 0.0M
2023-09-13 27.54 27.68 27.54 27.68 0.0M
2023-09-12 27.27 27.61 27.27 27.56 0.0M
2023-09-11 27.91 27.91 27.72 27.72 0.0M
2023-09-08 27.44 27.44 27.38 27.38 0.0M
2023-09-07 27.50 27.50 27.50 27.50 0.0M
2023-09-06 27.56 27.59 27.49 27.59 0.0M
2023-09-05 27.71 27.71 27.71 27.71 0.0M
2023-09-01 28.00 28.00 27.87 27.87 0.0M
2023-08-31 27.90 27.92 27.90 27.92 0.0M
2023-08-30 27.97 27.99 27.97 27.99 0.0M
2023-08-28 27.66 27.66 27.65 27.65 0.0M
2023-08-25 27.34 27.42 27.23 27.42 0.0M
2023-08-24 27.50 27.50 27.21 27.21 0.0M
2023-08-23 27.55 27.58 27.50 27.58 0.0M
2023-08-22 27.27 27.33 27.27 27.29 0.0M
2023-08-21 27.26 27.35 27.26 27.34 0.0M
2023-08-18 27.19 27.24 27.19 27.24 0.0M
2023-08-17 27.23 27.23 27.23 27.23 0.0M
2023-08-16 27.66 27.75 27.46 27.46 0.0M
2023-08-15 27.71 27.73 27.66 27.66 0.0M
2023-08-14 27.99 28.04 27.99 28.04 0.0M
2023-08-11 28.23 28.23 28.14 28.14 0.0M
2023-08-10 28.50 28.50 28.32 28.32 0.0M
2023-08-09 28.35 28.35 28.23 28.23 0.0M
2023-08-08 28.09 28.26 28.09 28.26 0.0M
2023-08-07 28.52 28.52 28.52 28.52 0.0M
2023-08-04 28.31 28.31 28.31 28.31 0.0M
2023-08-03 28.12 28.24 28.12 28.24 0.0M
2023-08-02 28.49 28.49 28.20 28.29 0.0M
2023-08-01 28.67 28.84 28.67 28.84 0.0M
2023-07-31 29.31 29.31 29.20 29.20 0.0M
2023-07-28 29.25 29.25 29.25 29.25 0.0M
2023-07-27 29.05 29.05 29.05 29.05 0.0M
2023-07-26 28.98 29.07 28.94 29.07 0.0M
2023-07-25 29.06 29.07 29.06 29.07 0.0M
2023-07-24 28.99 28.99 28.99 28.99 0.0M
2023-07-21 29.07 29.07 29.07 29.07 0.0M
2023-07-20 29.02 29.02 29.00 29.00 0.0M
2023-07-19 29.22 29.22 29.21 29.21 0.0M
2023-07-18 29.22 29.26 29.22 29.26 0.0M
2023-07-17 29.07 29.12 29.07 29.12 0.0M
2023-07-14 29.31 29.31 29.11 29.11 0.0M
2023-07-13 29.28 29.28 29.28 29.28 0.0M
2023-07-12 28.67 28.78 28.67 28.78 0.0M
2023-07-11 28.14 28.31 28.10 28.21 0.0M
2023-07-10 28.00 28.00 28.00 28.00 0.0M
2023-07-07 27.93 27.97 27.93 27.97 0.0M
2023-07-06 27.73 27.75 27.73 27.73 0.0M
2023-07-05 28.19 28.23 28.19 28.23 0.0M
2023-07-03 28.65 28.65 28.59 28.59 0.0M
2023-06-30 28.53 28.57 28.53 28.57 0.0M
2023-06-29 28.20 28.21 28.18 28.21 0.0M
2023-06-28 28.62 28.62 28.62 28.62 0.0M
2023-06-27 28.57 28.57 28.56 28.57 0.0M
2023-06-26 28.37 28.39 28.31 28.34 0.0M
2023-06-23 28.30 28.30 28.30 28.30 0.0M
2023-06-22 28.73 28.73 28.73 28.73 0.0M
2023-06-21 28.92 28.96 28.92 28.92 0.0M
2023-06-20 29.19 29.19 28.92 28.95 0.0M
2023-06-16 29.42 29.42 29.27 29.27 0.0M
2023-06-15 29.31 29.31 29.31 29.31 0.0M
2023-06-14 28.91 29.22 28.91 29.05 0.0M
2023-06-13 29.19 29.19 29.02 29.02 0.0M
2023-06-12 28.66 28.66 28.66 28.66 0.0M
2023-06-09 28.51 28.51 28.51 28.51 0.0M
2023-06-08 28.48 28.48 28.48 28.48 0.0M
2023-06-07 28.36 28.45 28.18 28.18 0.0M
2023-06-06 28.36 28.50 28.35 28.50 0.0M
2023-06-05 28.39 28.39 28.28 28.28 0.0M
2023-06-02 28.26 28.46 28.26 28.39 0.0M
2023-06-01 28.06 28.06 28.02 28.02 0.0M
2023-05-31 27.53 27.56 27.47 27.56 0.0M
2023-05-30 27.85 27.85 27.85 27.85 0.0M
2023-05-26 28.09 28.09 28.09 28.09 0.0M
2023-05-25 27.83 27.84 27.83 27.84 0.0M
2023-05-24 28.10 28.10 27.89 27.89 0.0M
2023-05-23 28.52 28.52 28.27 28.27 0.0M
2023-05-22 28.68 28.68 28.68 28.68 0.0M
2023-05-19 28.62 28.65 28.62 28.65 0.0M
2023-05-18 28.49 28.49 28.49 28.49 0.0M
2023-05-17 28.55 28.55 28.55 28.55 0.0M
2023-05-16 28.37 28.37 28.37 28.37 0.0M
2023-05-12 28.41 28.41 28.41 28.41 0.0M
2023-05-11 28.45 28.45 28.45 28.45 0.0M
2023-05-10 28.49 28.54 28.49 28.54 0.0M
2023-05-09 28.55 28.55 28.55 28.55 0.0M
2023-05-08 28.74 28.74 28.68 28.68 0.0M
2023-05-05 28.35 28.65 28.35 28.65 0.0M
2023-05-04 28.24 28.24 28.24 28.24 0.0M
2023-05-02 28.13 28.24 28.13 28.24 0.0M
2023-05-01 28.59 28.66 28.54 28.54 0.0M
2023-04-28 28.52 28.52 28.52 28.52 0.0M
2023-04-27 28.43 28.59 28.43 28.59 0.0M
2023-04-26 28.17 28.37 28.17 28.21 0.0M
2023-04-25 28.43 28.43 28.24 28.24 0.0M
2023-04-24 28.61 28.69 28.61 28.65 0.0M
2023-04-21 28.58 28.58 28.58 28.58 0.0M
2023-04-20 28.45 28.45 28.45 28.45 0.0M
2023-04-19 28.51 28.51 28.51 28.51 0.0M
2023-04-18 28.56 28.62 28.56 28.62 0.0M
2023-04-17 28.38 28.39 28.33 28.38 0.0M
2023-04-14 28.53 28.53 28.47 28.47 0.0M
2023-04-13 28.64 28.64 28.62 28.62 0.0M
2023-04-12 28.37 28.42 28.22 28.22 0.0M
2023-04-11 28.07 28.07 28.07 28.07 0.0M
2023-04-10 27.89 27.93 27.89 27.93 0.0M
2023-04-06 27.99 27.99 27.99 27.99 0.0M
2023-04-04 28.12 28.12 28.12 28.12 0.0M
2023-04-03 28.02 28.21 28.02 28.21 0.0M
2023-03-30 27.78 27.78 27.78 27.78 0.0M
2023-03-28 27.13 27.13 27.13 27.13 0.0M
2023-03-27 26.90 27.22 26.90 27.22 0.0M
2023-03-24 26.76 27.02 26.76 27.02 0.0M
2023-03-23 27.35 27.35 27.03 27.03 0.0M
2023-03-22 27.14 27.14 27.09 27.09 0.0M
2023-03-21 26.99 27.10 26.96 27.10 0.0M
2023-03-20 26.49 26.71 26.49 26.71 0.0M
2023-03-17 26.32 26.32 26.30 26.30 0.0M
2023-03-16 26.31 26.58 26.31 26.58 0.0M
2023-03-15 26.37 26.37 26.05 26.19 0.0M
2023-03-14 26.96 26.96 26.78 26.96 0.0M
2023-03-13 26.81 26.83 26.74 26.74 0.0M
2023-03-10 26.85 26.85 26.85 26.85 0.0M
2023-03-09 27.13 27.13 27.13 27.13 0.0M
2023-03-08 27.36 27.38 27.27 27.34 0.0M
2023-03-07 27.21 27.21 27.19 27.19 0.0M
2023-03-06 27.66 27.66 27.66 27.66 0.0M
2023-03-03 27.69 27.69 27.69 27.69 0.0M
2023-03-02 27.16 27.27 27.15 27.27 0.0M
2023-03-01 27.25 27.25 27.25 27.25 0.0M
2023-02-28 27.12 27.12 27.12 27.12 0.0M
2023-02-27 27.32 27.43 27.27 27.27 0.0M
2023-02-24 27.06 27.07 26.94 26.99 0.0M
2023-02-23 27.41 27.45 27.31 27.45 0.0M
2023-02-22 27.43 27.49 27.33 27.33 0.0M
2023-02-21 27.64 27.73 27.51 27.52 0.0M
2023-02-17 27.66 27.86 27.62 27.82 0.0M
2023-02-16 27.77 28.04 27.74 27.84 0.0M
2023-02-15 27.86 27.93 27.86 27.93 0.2M
2023-02-14 27.91 28.07 27.91 28.07 0.0M
2023-02-13 28.00 28.05 28.00 28.05 0.0M
2023-02-10 27.80 27.81 27.79 27.79 0.0M
2023-02-09 27.89 27.89 27.89 27.89 0.0M
2023-02-08 27.85 27.93 27.81 27.81 0.0M
2023-02-07 28.04 28.04 28.04 28.04 0.0M
2023-02-06 27.73 27.81 27.73 27.81 0.0M
2023-02-03 28.14 28.14 28.14 28.14 0.0M
2023-02-02 28.39 28.39 28.39 28.39 0.0M
2023-02-01 28.04 28.38 27.89 28.38 0.0M
2023-01-31 28.05 28.11 27.96 28.11 0.0M
2023-01-30 28.19 28.19 27.91 27.91 0.0M
2023-01-27 28.10 28.10 28.10 28.10 0.0M
2023-01-26 28.04 28.18 27.98 28.18 0.0M
2023-01-25 28.14 28.14 28.14 28.14 0.0M
2023-01-24 27.97 27.97 27.97 27.97 0.0M
2023-01-23 27.97 27.97 27.97 27.97 0.0M
2023-01-20 27.71 27.86 27.70 27.86 0.0M
2023-01-19 27.57 27.59 27.57 27.59 0.0M
2023-01-18 27.65 27.65 27.65 27.65 0.0M
2023-01-17 27.82 27.89 27.73 27.73 0.0M
2023-01-13 27.62 27.62 27.62 27.62 0.0M
2023-01-12 27.50 27.50 27.41 27.41 0.0M
2023-01-11 27.08 27.08 27.06 27.06 0.0M
2023-01-10 26.75 26.87 26.75 26.82 0.0M
2023-01-09 26.73 26.73 26.73 26.73 0.0M
2023-01-06 26.54 26.54 26.54 26.54 0.0M
2023-01-05 25.92 25.94 25.92 25.94 0.0M
2023-01-04 26.19 26.19 26.19 26.19 0.0M
2023-01-03 25.94 25.97 25.75 25.88 0.0M