ISE Cloud Computing (CPQ)

CPQ
🏛️ Vereinigte Staaten →
1,496.47
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 1,168.53 1,173.53 1,156.16 1,156.25 0.0M
2021-12-30 1,162.21 1,183.12 1,162.02 1,169.63 0.0M
2021-12-29 1,165.55 1,166.75 1,152.42 1,160.83 0.0M
2021-12-28 1,181.09 1,182.08 1,162.90 1,166.27 0.0M
2021-12-27 1,176.15 1,186.88 1,176.15 1,180.84 0.0M
2021-12-23 1,165.66 1,177.86 1,163.07 1,173.45 0.0M
2021-12-22 1,160.72 1,168.59 1,153.36 1,165.05 0.0M
2021-12-21 1,132.30 1,165.43 1,127.06 1,165.16 0.0M
2021-12-20 1,113.84 1,123.59 1,109.25 1,117.46 0.0M
2021-12-17 1,111.09 1,139.69 1,099.25 1,136.61 0.0M
2021-12-16 1,156.72 1,159.71 1,113.93 1,120.64 0.0M
2021-12-15 1,125.29 1,155.87 1,113.35 1,153.85 0.0M
2021-12-14 1,129.36 1,135.31 1,109.53 1,125.23 0.0M
2021-12-13 1,159.92 1,168.92 1,142.44 1,148.89 0.0M
2021-12-10 1,165.72 1,183.99 1,154.23 1,160.81 0.0M
2021-12-09 1,187.54 1,193.30 1,154.97 1,158.92 0.0M
2021-12-08 1,176.27 1,190.23 1,161.15 1,187.45 0.0M
2021-12-07 1,153.62 1,182.10 1,153.62 1,176.66 0.0M
2021-12-06 1,115.39 1,130.81 1,093.47 1,125.44 0.0M
2021-12-03 1,160.65 1,161.22 1,102.70 1,121.47 0.0M
2021-12-02 1,138.40 1,165.17 1,130.75 1,160.62 0.0M
2021-12-01 1,208.30 1,209.67 1,137.90 1,138.24 0.0M
2021-11-30 1,224.63 1,231.10 1,183.88 1,193.77 0.0M
2021-11-29 1,222.60 1,231.04 1,210.34 1,226.54 0.0M
2021-11-26 1,213.99 1,223.98 1,202.47 1,205.96 0.0M
2021-11-24 1,192.81 1,226.20 1,189.17 1,225.30 0.0M
2021-11-23 1,211.45 1,221.53 1,185.78 1,204.27 0.0M
2021-11-22 1,269.46 1,269.77 1,220.84 1,222.29 0.0M
2021-11-19 1,294.20 1,298.45 1,274.19 1,274.30 0.0M
2021-11-18 1,298.73 1,298.73 1,276.92 1,288.70 0.0M
2021-11-17 1,317.40 1,318.76 1,298.24 1,300.43 0.0M
2021-11-16 1,302.84 1,319.40 1,302.24 1,317.99 0.0M
2021-11-15 1,312.39 1,313.05 1,294.37 1,298.75 0.0M
2021-11-12 1,299.02 1,313.80 1,298.01 1,313.59 0.0M
2021-11-11 1,294.07 1,302.35 1,291.58 1,292.19 0.0M
2021-11-10 1,305.61 1,321.18 1,274.35 1,282.84 0.0M
2021-11-09 1,313.56 1,322.01 1,300.17 1,316.08 0.0M
2021-11-08 1,290.27 1,309.85 1,290.27 1,307.34 0.0M
2021-11-05 1,304.06 1,304.19 1,279.60 1,284.53 0.0M
2021-11-04 1,281.19 1,309.20 1,281.19 1,300.36 0.0M
2021-11-03 1,265.31 1,280.44 1,258.41 1,278.78 0.0M
2021-11-02 1,256.12 1,271.35 1,255.67 1,263.73 0.0M
2021-11-01 1,254.86 1,262.41 1,248.75 1,255.66 0.0M
2021-10-29 1,242.96 1,256.32 1,241.19 1,253.17 0.0M
2021-10-28 1,244.53 1,255.21 1,239.30 1,248.27 0.0M
2021-10-27 1,254.87 1,264.30 1,241.60 1,241.68 0.0M
2021-10-26 1,273.81 1,275.03 1,250.35 1,254.12 0.0M
2021-10-25 1,268.23 1,274.50 1,260.33 1,266.66 0.0M
2021-10-22 1,271.30 1,278.16 1,259.04 1,265.95 0.0M
2021-10-21 1,261.26 1,276.70 1,258.75 1,273.93 0.0M
2021-10-20 1,268.94 1,273.58 1,258.31 1,263.99 0.0M
2021-10-19 1,251.88 1,267.76 1,251.69 1,264.55 0.0M
2021-10-18 1,235.42 1,247.02 1,235.24 1,246.33 0.0M
2021-10-15 1,238.90 1,242.79 1,233.87 1,239.68 0.0M
2021-10-14 1,232.74 1,241.11 1,232.61 1,234.41 0.0M
2021-10-13 1,199.95 1,220.79 1,199.93 1,220.31 0.0M
2021-10-12 1,188.11 1,198.35 1,184.36 1,191.11 0.0M
2021-10-11 1,181.43 1,199.22 1,180.70 1,183.84 0.0M
2021-10-08 1,195.39 1,200.70 1,185.34 1,185.41 0.0M
2021-10-07 1,182.24 1,200.88 1,181.96 1,191.19 0.0M
2021-10-06 1,148.52 1,173.50 1,147.64 1,173.06 0.0M
2021-10-05 1,147.76 1,168.58 1,147.56 1,160.86 0.0M
2021-10-04 1,169.60 1,169.85 1,136.14 1,143.23 0.0M
2021-10-01 1,168.10 1,180.81 1,153.03 1,178.19 0.0M
2021-09-30 1,166.50 1,174.31 1,158.98 1,160.89 0.0M
2021-09-29 1,175.75 1,178.78 1,160.26 1,162.82 0.0M
2021-09-28 1,194.36 1,195.32 1,167.97 1,168.48 0.0M
2021-09-27 1,209.62 1,210.82 1,198.95 1,208.16 0.0M
2021-09-24 1,218.97 1,219.59 1,206.63 1,216.92 0.0M
2021-09-23 1,213.45 1,226.30 1,209.75 1,224.68 0.0M
2021-09-22 1,191.14 1,210.45 1,189.55 1,206.66 0.0M
2021-09-21 1,195.35 1,201.18 1,185.09 1,187.61 0.0M
2021-09-20 1,191.44 1,200.44 1,171.90 1,186.79 0.0M
2021-09-17 1,223.17 1,225.73 1,209.35 1,215.99 0.0M
2021-09-16 1,209.21 1,223.23 1,206.55 1,222.29 0.0M
2021-09-15 1,204.84 1,213.39 1,195.76 1,212.49 0.0M
2021-09-14 1,205.60 1,209.54 1,201.12 1,204.15 0.0M
2021-09-13 1,208.80 1,211.14 1,194.74 1,204.82 0.0M
2021-09-10 1,224.47 1,226.74 1,206.75 1,207.08 0.0M
2021-09-09 1,215.43 1,225.51 1,215.00 1,218.70 0.0M
2021-09-08 1,228.84 1,229.38 1,213.04 1,217.11 0.0M
2021-09-07 1,242.42 1,244.64 1,229.83 1,230.41 0.0M
2021-09-03 1,225.90 1,243.36 1,225.42 1,242.25 0.0M
2021-09-02 1,218.53 1,222.54 1,214.88 1,219.49 0.0M
2021-09-01 1,208.52 1,220.00 1,207.60 1,213.38 0.0M
2021-08-31 1,204.84 1,206.93 1,200.89 1,205.27 0.0M
2021-08-30 1,201.37 1,211.19 1,196.21 1,208.77 0.0M
2021-08-27 1,189.68 1,200.76 1,181.85 1,198.68 0.0M
2021-08-26 1,195.46 1,206.12 1,190.69 1,191.01 0.0M
2021-08-25 1,191.58 1,195.28 1,187.39 1,193.58 0.0M
2021-08-24 1,177.77 1,188.35 1,177.77 1,187.12 0.0M
2021-08-23 1,158.37 1,172.51 1,158.04 1,171.12 0.0M
2021-08-20 1,139.22 1,153.59 1,139.22 1,152.94 0.0M
2021-08-19 1,132.51 1,143.03 1,129.99 1,136.18 0.0M
2021-08-18 1,147.45 1,155.26 1,140.53 1,141.07 0.0M
2021-08-17 1,148.25 1,152.04 1,140.66 1,148.46 0.0M
2021-08-16 1,165.99 1,166.25 1,145.83 1,157.59 0.0M
2021-08-13 1,175.18 1,176.82 1,169.43 1,170.76 0.0M
2021-08-12 1,163.15 1,175.41 1,159.57 1,175.29 0.0M
2021-08-11 1,178.31 1,178.32 1,163.55 1,171.08 0.0M
2021-08-10 1,189.97 1,193.46 1,169.10 1,172.62 0.0M
2021-08-09 1,184.52 1,189.58 1,179.76 1,187.18 0.0M
2021-08-06 1,185.10 1,189.27 1,173.18 1,182.52 0.0M
2021-08-05 1,174.58 1,189.49 1,167.66 1,188.22 0.0M
2021-08-04 1,169.16 1,177.41 1,166.94 1,175.86 0.0M
2021-08-03 1,168.93 1,173.12 1,159.62 1,171.66 0.0M
2021-08-02 1,169.30 1,176.93 1,158.42 1,169.90 0.0M
2021-07-30 1,164.34 1,174.72 1,164.34 1,165.55 0.0M
2021-07-29 1,171.83 1,181.04 1,171.13 1,171.78 0.0M
2021-07-28 1,166.36 1,177.67 1,162.04 1,174.14 0.0M
2021-07-27 1,173.83 1,174.32 1,142.28 1,158.95 0.0M
2021-07-26 1,177.30 1,178.88 1,170.40 1,177.23 0.0M
2021-07-23 1,174.21 1,176.57 1,166.63 1,175.65 0.0M
2021-07-22 1,167.57 1,174.37 1,167.35 1,171.42 0.0M
2021-07-21 1,153.60 1,164.44 1,146.76 1,164.30 0.0M
2021-07-20 1,138.51 1,158.37 1,132.42 1,151.82 0.0M
2021-07-19 1,119.54 1,134.66 1,116.21 1,132.30 0.0M
2021-07-16 1,142.25 1,143.40 1,131.94 1,133.51 0.0M
2021-07-15 1,145.61 1,151.05 1,127.58 1,136.26 0.0M
2021-07-14 1,168.08 1,169.52 1,147.30 1,147.64 0.0M
2021-07-13 1,163.76 1,175.47 1,158.94 1,159.98 0.0M
2021-07-12 1,181.96 1,184.07 1,163.46 1,164.41 0.0M
2021-07-09 1,166.11 1,178.06 1,163.95 1,177.31 0.0M
2021-07-08 1,153.25 1,170.31 1,145.26 1,163.90 0.0M
2021-07-07 1,186.19 1,187.07 1,168.50 1,177.12 0.0M
2021-07-06 1,171.39 1,182.40 1,167.65 1,178.41 0.0M
2021-07-02 1,169.08 1,173.27 1,164.72 1,169.80 0.0M
2021-07-01 1,163.80 1,170.61 1,157.14 1,164.78 0.0M
2021-06-30 1,177.77 1,178.27 1,166.07 1,166.10 0.0M
2021-06-29 1,179.82 1,186.43 1,176.87 1,183.72 0.0M
2021-06-28 1,173.23 1,181.50 1,173.18 1,177.80 0.0M
2021-06-25 1,166.50 1,168.38 1,157.93 1,167.48 0.0M
2021-06-24 1,165.71 1,171.11 1,160.21 1,164.15 0.0M
2021-06-23 1,157.90 1,164.28 1,154.92 1,157.19 0.0M
2021-06-22 1,148.36 1,156.69 1,147.64 1,155.92 0.0M
2021-06-21 1,145.43 1,155.96 1,133.09 1,150.68 0.0M
2021-06-18 1,146.09 1,150.77 1,141.79 1,147.20 0.0M
2021-06-17 1,126.31 1,151.72 1,126.29 1,147.89 0.0M
2021-06-16 1,128.46 1,137.71 1,118.38 1,131.29 0.0M
2021-06-15 1,139.12 1,140.63 1,128.17 1,130.44 0.0M
2021-06-14 1,131.73 1,141.14 1,130.27 1,140.29 0.0M
2021-06-11 1,122.08 1,128.55 1,120.68 1,128.43 0.0M
2021-06-10 1,109.97 1,123.54 1,108.39 1,122.89 0.0M
2021-06-09 1,116.99 1,119.56 1,111.17 1,112.35 0.0M
2021-06-08 1,103.67 1,113.89 1,102.19 1,111.85 0.0M
2021-06-07 1,091.72 1,101.87 1,089.48 1,100.94 0.0M
2021-06-04 1,082.19 1,093.10 1,082.19 1,092.63 0.0M
2021-06-03 1,078.27 1,080.50 1,068.62 1,075.16 0.0M
2021-06-02 1,079.60 1,086.64 1,078.73 1,086.10 0.0M
2021-06-01 1,082.51 1,087.65 1,073.62 1,080.87 0.0M
2021-05-28 1,086.14 1,090.14 1,078.20 1,078.41 0.0M
2021-05-27 1,078.67 1,085.31 1,070.20 1,080.98 0.0M
2021-05-26 1,077.18 1,084.23 1,077.18 1,082.18 0.0M
2021-05-25 1,077.70 1,080.55 1,072.02 1,072.66 0.0M
2021-05-24 1,066.89 1,077.53 1,065.91 1,073.51 0.0M
2021-05-21 1,067.13 1,069.74 1,059.34 1,059.63 0.0M
2021-05-20 1,045.00 1,063.89 1,044.69 1,060.38 0.0M
2021-05-19 1,025.83 1,042.02 1,023.65 1,041.00 0.0M
2021-05-18 1,045.50 1,055.87 1,042.62 1,044.82 0.0M
2021-05-17 1,039.31 1,046.82 1,033.30 1,042.65 0.0M
2021-05-14 1,026.42 1,047.31 1,025.01 1,045.38 0.0M
2021-05-13 1,029.12 1,034.80 1,005.50 1,015.44 0.0M
2021-05-12 1,038.95 1,043.05 1,017.95 1,021.60 0.0M
2021-05-11 1,019.75 1,054.15 1,017.22 1,049.94 0.0M
2021-05-10 1,063.94 1,063.94 1,051.09 1,052.37 0.0M
2021-05-07 1,071.56 1,082.46 1,066.53 1,070.31 0.0M
2021-05-06 1,062.96 1,063.12 1,047.62 1,060.81 0.0M
2021-05-05 1,081.58 1,084.07 1,062.63 1,066.75 0.0M
2021-05-04 1,080.83 1,082.82 1,055.45 1,071.93 0.0M
2021-05-03 1,113.14 1,113.31 1,092.89 1,093.54 0.0M
2021-04-30 1,112.33 1,121.70 1,106.50 1,108.11 0.0M
2021-04-29 1,137.13 1,137.56 1,108.97 1,120.33 0.0M
2021-04-28 1,136.57 1,143.19 1,132.09 1,136.41 0.0M
2021-04-27 1,142.94 1,143.27 1,132.79 1,137.17 0.0M
2021-04-26 1,129.16 1,140.59 1,125.30 1,139.96 0.0M
2021-04-23 1,112.31 1,127.89 1,112.14 1,124.97 0.0M
2021-04-22 1,113.31 1,126.70 1,106.22 1,110.58 0.0M
2021-04-21 1,099.39 1,112.51 1,096.87 1,112.03 0.0M
2021-04-20 1,113.28 1,117.73 1,095.30 1,102.00 0.0M
2021-04-19 1,120.85 1,128.82 1,111.37 1,114.46 0.0M
2021-04-16 1,131.61 1,132.00 1,120.32 1,127.27 0.0M
2021-04-15 1,124.61 1,134.12 1,122.05 1,131.90 0.0M
2021-04-14 1,130.38 1,138.03 1,114.47 1,115.72 0.0M
2021-04-13 1,115.78 1,128.58 1,115.68 1,127.28 0.0M
2021-04-12 1,101.37 1,113.79 1,100.79 1,110.28 0.0M
2021-04-09 1,099.39 1,107.71 1,091.50 1,107.40 0.0M
2021-04-08 1,099.14 1,104.32 1,095.14 1,103.43 0.0M
2021-04-07 1,092.72 1,099.00 1,086.12 1,088.83 0.0M
2021-04-06 1,089.01 1,102.23 1,086.12 1,096.28 0.0M
2021-04-05 1,086.95 1,094.14 1,080.68 1,093.06 0.0M
2021-04-01 1,070.23 1,083.62 1,069.69 1,081.96 0.0M
2021-03-31 1,042.88 1,061.79 1,042.16 1,054.16 0.0M
2021-03-30 1,033.08 1,037.62 1,022.87 1,035.39 0.0M
2021-03-29 1,049.80 1,054.56 1,034.78 1,039.01 0.0M
2021-03-26 1,037.53 1,052.41 1,027.97 1,052.08 0.0M
2021-03-25 1,017.02 1,037.94 1,015.06 1,035.80 0.0M
2021-03-24 1,066.36 1,066.36 1,030.33 1,030.94 0.0M
2021-03-23 1,075.20 1,077.88 1,060.09 1,062.90 0.0M
2021-03-22 1,065.81 1,080.96 1,065.81 1,075.17 0.0M
2021-03-19 1,055.30 1,071.10 1,046.58 1,063.65 0.0M
2021-03-18 1,072.44 1,076.70 1,050.21 1,052.42 0.0M
2021-03-17 1,067.50 1,096.05 1,060.76 1,088.73 0.0M
2021-03-16 1,098.14 1,101.64 1,075.01 1,084.05 0.0M
2021-03-15 1,085.37 1,092.22 1,076.70 1,092.21 0.0M
2021-03-12 1,080.24 1,087.08 1,068.90 1,084.58 0.0M
2021-03-11 1,080.47 1,100.61 1,077.64 1,097.42 0.0M
2021-03-10 1,082.26 1,089.25 1,057.68 1,060.78 0.0M
2021-03-09 1,045.80 1,071.43 1,045.59 1,064.00 0.0M
2021-03-08 1,042.41 1,058.51 1,018.00 1,018.57 0.0M
2021-03-05 1,046.80 1,048.36 995.10 1,043.80 0.0M
2021-03-04 1,066.58 1,080.78 1,018.33 1,038.87 0.0M
2021-03-03 1,116.39 1,119.65 1,072.78 1,077.31 0.0M
2021-03-02 1,141.72 1,141.74 1,115.41 1,115.63 0.0M
2021-03-01 1,119.47 1,137.14 1,115.44 1,135.82 0.0M
2021-02-26 1,102.18 1,116.01 1,079.80 1,101.17 0.0M
2021-02-25 1,139.18 1,146.97 1,092.05 1,096.61 0.0M
2021-02-24 1,125.04 1,147.12 1,112.84 1,145.86 0.0M
2021-02-23 1,120.35 1,131.43 1,078.47 1,128.02 0.0M
2021-02-22 1,169.55 1,179.94 1,146.72 1,147.39 0.0M
2021-02-19 1,192.45 1,202.45 1,189.22 1,192.69 0.0M
2021-02-18 1,176.13 1,187.94 1,164.98 1,183.02 0.0M
2021-02-17 1,188.74 1,193.82 1,173.45 1,192.65 0.0M
2021-02-16 1,227.65 1,229.48 1,193.50 1,201.52 0.0M
2021-02-12 1,202.09 1,217.67 1,193.90 1,217.47 0.0M
2021-02-11 1,225.01 1,225.01 1,201.76 1,210.79 0.0M
2021-02-10 1,228.90 1,231.15 1,193.09 1,210.41 0.0M
2021-02-09 1,213.92 1,232.31 1,208.58 1,230.09 0.0M
2021-02-08 1,198.36 1,207.02 1,194.98 1,205.09 0.0M
2021-02-05 1,170.67 1,183.78 1,164.15 1,183.18 0.0M
2021-02-04 1,153.24 1,164.81 1,150.54 1,164.70 0.0M
2021-02-03 1,147.04 1,155.96 1,136.34 1,146.19 0.0M
2021-02-02 1,125.32 1,139.28 1,124.36 1,136.41 0.0M
2021-02-01 1,099.74 1,116.01 1,091.42 1,111.69 0.0M
2021-01-29 1,101.25 1,107.55 1,081.98 1,089.08 0.0M
2021-01-28 1,106.01 1,109.00 1,094.12 1,098.51 0.0M
2021-01-27 1,092.22 1,120.30 1,083.35 1,100.11 0.0M
2021-01-26 1,099.89 1,111.72 1,093.40 1,106.87 0.0M
2021-01-25 1,114.26 1,123.01 1,078.27 1,099.65 0.0M
2021-01-22 1,083.58 1,103.47 1,083.42 1,102.38 0.0M
2021-01-21 1,094.94 1,095.21 1,082.81 1,089.63 0.0M
2021-01-20 1,092.04 1,095.55 1,086.39 1,091.50 0.0M
2021-01-19 1,078.94 1,079.17 1,070.00 1,076.90 0.0M
2021-01-15 1,075.33 1,080.90 1,057.68 1,063.08 0.0M
2021-01-14 1,069.54 1,080.65 1,069.15 1,073.69 0.0M
2021-01-13 1,063.17 1,066.56 1,055.53 1,062.25 0.0M
2021-01-12 1,059.58 1,065.34 1,051.21 1,063.93 0.0M
2021-01-11 1,051.80 1,067.02 1,046.37 1,056.42 0.0M
2021-01-08 1,058.86 1,072.19 1,055.72 1,068.03 0.0M
2021-01-07 1,032.93 1,051.03 1,032.52 1,050.66 0.0M
2021-01-06 1,024.65 1,035.73 1,018.49 1,020.99 0.0M
2021-01-05 1,027.62 1,040.52 1,027.62 1,039.63 0.0M
2021-01-04 1,050.35 1,050.41 1,015.11 1,029.82 0.0M