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
2025-09-26 1,492.53 1,498.44 1,484.40 1,496.47 0.0M
2025-09-25 1,491.83 1,500.07 1,475.92 1,490.29 0.0M
2025-09-24 1,525.91 1,525.91 1,495.00 1,502.68 0.0M
2025-09-23 1,542.19 1,542.34 1,516.14 1,518.44 0.0M
2025-09-22 1,522.37 1,543.78 1,516.63 1,541.33 0.0M
2025-09-19 1,525.57 1,532.19 1,516.83 1,529.22 0.0M
2025-09-18 1,513.13 1,524.03 1,510.27 1,520.29 0.0M
2025-09-17 1,501.48 1,509.48 1,483.73 1,499.86 0.0M
2025-09-16 1,507.63 1,511.32 1,495.48 1,499.04 0.0M
2025-09-15 1,490.61 1,509.98 1,490.61 1,507.05 0.0M
2025-09-12 1,505.43 1,505.43 1,482.16 1,482.27 0.0M
2025-09-11 1,504.44 1,514.58 1,504.03 1,506.28 0.0M
2025-09-10 1,480.30 1,520.47 1,480.30 1,497.93 0.0M
2025-09-09 1,463.56 1,475.54 1,457.14 1,473.51 0.0M
2025-09-08 1,446.58 1,464.32 1,443.77 1,461.09 0.0M
2025-09-05 1,433.02 1,445.20 1,419.59 1,437.80 0.0M
2025-09-04 1,405.35 1,422.21 1,398.76 1,421.56 0.0M
2025-09-03 1,409.48 1,413.13 1,399.74 1,412.56 0.0M
2025-09-02 1,391.39 1,404.07 1,382.01 1,402.54 0.0M
2025-08-29 1,433.13 1,433.32 1,411.36 1,418.32 0.0M
2025-08-28 1,390.40 1,438.57 1,390.40 1,434.68 0.0M
2025-08-27 1,369.76 1,392.52 1,369.06 1,390.79 0.0M
2025-08-26 1,352.01 1,359.02 1,343.72 1,346.58 0.0M
2025-08-25 1,359.07 1,359.09 1,350.74 1,351.84 0.0M
2025-08-22 1,325.86 1,359.08 1,322.49 1,357.93 0.0M
2025-08-21 1,319.06 1,325.50 1,311.96 1,322.93 0.0M
2025-08-20 1,328.43 1,330.29 1,306.50 1,325.72 0.0M
2025-08-19 1,359.57 1,360.68 1,332.35 1,336.19 0.0M
2025-08-18 1,346.94 1,359.65 1,346.43 1,359.05 0.0M
2025-08-17 1,335.08 1,346.32 1,346.32 1,346.32 0.0M
2025-08-15 1,335.08 1,348.42 1,333.34 1,346.32 0.0M
2025-08-14 1,330.90 1,337.89 1,325.08 1,331.22 0.0M
2025-08-13 1,339.44 1,345.90 1,333.55 1,345.39 0.0M
2025-08-12 1,319.89 1,334.08 1,313.64 1,332.36 0.0M
2025-08-11 1,333.75 1,346.83 1,312.05 1,314.82 0.0M
2025-08-08 1,361.98 1,362.22 1,336.78 1,339.12 0.0M
2025-08-07 1,392.85 1,395.78 1,342.50 1,361.19 0.0M
2025-08-06 1,352.61 1,378.87 1,351.42 1,378.78 0.0M
2025-08-05 1,351.76 1,358.46 1,335.93 1,338.37 0.0M
2025-08-04 1,330.65 1,348.14 1,330.65 1,347.60 0.0M
2025-08-01 1,341.91 1,343.21 1,311.39 1,320.37 0.0M
2025-07-31 1,391.70 1,393.19 1,366.94 1,368.17 0.0M
2025-07-30 1,395.02 1,401.32 1,381.83 1,390.15 0.0M
2025-07-29 1,406.56 1,410.73 1,383.76 1,392.86 0.0M
2025-07-28 1,392.67 1,398.10 1,388.92 1,396.45 0.0M
2025-07-25 1,378.88 1,390.48 1,377.77 1,386.24 0.0M
2025-07-24 1,380.84 1,385.05 1,371.71 1,376.72 0.0M
2025-07-23 1,370.85 1,382.15 1,365.94 1,379.46 0.0M
2025-07-22 1,372.69 1,374.83 1,354.74 1,366.99 0.0M
2025-07-21 1,375.87 1,381.19 1,371.42 1,371.75 0.0M
2025-07-18 1,367.45 1,372.93 1,360.96 1,372.53 0.0M
2025-07-17 1,343.49 1,363.09 1,343.48 1,361.15 0.0M
2025-07-16 1,338.22 1,340.45 1,317.94 1,340.14 0.0M
2025-07-15 1,338.91 1,342.34 1,331.90 1,333.54 0.0M
2025-07-14 1,323.44 1,337.77 1,319.35 1,331.27 0.0M
2025-07-11 1,344.65 1,346.82 1,322.67 1,324.03 0.0M
2025-07-10 1,374.47 1,374.98 1,343.56 1,349.56 0.0M
2025-07-09 1,371.85 1,377.89 1,363.71 1,374.64 0.0M
2025-07-08 1,368.33 1,370.89 1,360.74 1,364.81 0.0M
2025-07-07 1,364.45 1,370.21 1,353.59 1,362.79 0.0M
2025-07-03 1,352.81 1,375.47 1,352.81 1,370.79 0.0M
2025-07-02 1,333.23 1,344.33 1,327.01 1,343.93 0.0M
2025-07-01 1,349.34 1,353.83 1,324.55 1,338.78 0.0M
2025-06-30 1,344.24 1,359.22 1,344.24 1,352.48 0.0M
2025-06-27 1,335.32 1,339.83 1,323.01 1,334.86 0.0M
2025-06-26 1,322.84 1,333.64 1,312.36 1,332.45 0.0M
2025-06-25 1,327.86 1,329.94 1,312.53 1,315.44 0.0M
2025-06-24 1,310.41 1,323.47 1,307.75 1,322.12 0.0M
2025-06-23 1,271.73 1,296.19 1,260.54 1,295.44 0.0M
2025-06-20 1,298.81 1,301.91 1,271.82 1,276.09 0.0M
2025-06-18 1,299.15 1,304.70 1,289.56 1,293.35 0.0M
2025-06-17 1,299.52 1,309.43 1,296.15 1,297.71 0.0M
2025-06-16 1,294.47 1,307.63 1,294.47 1,306.47 0.0M
2025-06-13 1,291.23 1,302.39 1,281.64 1,285.17 0.0M
2025-06-12 1,306.37 1,318.12 1,304.40 1,307.79 0.0M
2025-06-11 1,312.36 1,318.57 1,302.51 1,304.70 0.0M
2025-06-10 1,321.12 1,323.68 1,307.20 1,314.43 0.0M
2025-06-09 1,326.03 1,328.86 1,317.28 1,320.74 0.0M
2025-06-06 1,323.02 1,328.21 1,315.14 1,323.92 0.0M
2025-06-05 1,311.88 1,328.79 1,305.46 1,312.90 0.0M
2025-06-04 1,301.01 1,308.82 1,297.84 1,302.92 0.0M
2025-06-03 1,286.41 1,302.65 1,279.78 1,301.78 0.0M
2025-06-02 1,272.54 1,285.59 1,256.20 1,285.44 0.0M
2025-05-30 1,270.68 1,279.29 1,253.90 1,277.39 0.0M
2025-05-29 1,289.29 1,289.29 1,262.29 1,272.39 0.0M
2025-05-28 1,288.49 1,294.09 1,280.44 1,282.24 0.0M
2025-05-27 1,276.71 1,287.76 1,271.94 1,286.61 0.0M
2025-05-23 1,250.19 1,267.58 1,249.05 1,259.60 0.0M
2025-05-22 1,265.71 1,281.45 1,264.27 1,272.42 0.0M
2025-05-21 1,277.12 1,289.62 1,258.45 1,262.30 0.0M
2025-05-20 1,287.45 1,293.27 1,282.54 1,290.27 0.0M
2025-05-19 1,281.06 1,297.59 1,280.01 1,293.53 0.0M
2025-05-17 1,294.25 1,299.29 1,299.29 1,299.29 0.0M
2025-05-16 1,294.25 1,301.09 1,292.29 1,299.29 0.0M
2025-05-15 1,289.72 1,295.62 1,276.65 1,290.71 0.0M
2025-05-14 1,297.22 1,304.02 1,290.55 1,298.49 0.0M
2025-05-13 1,271.18 1,298.97 1,270.99 1,294.10 0.0M
2025-05-12 1,248.72 1,267.69 1,247.07 1,267.49 0.0M
2025-05-09 1,220.95 1,226.60 1,205.42 1,209.62 0.0M
2025-05-08 1,205.07 1,224.18 1,202.58 1,214.18 0.0M
2025-05-07 1,188.24 1,194.99 1,174.71 1,190.10 0.0M
2025-05-06 1,173.81 1,195.52 1,172.68 1,185.35 0.0M
2025-05-05 1,180.69 1,202.71 1,180.69 1,192.63 0.0M
2025-05-02 1,184.65 1,197.73 1,183.53 1,190.35 0.0M
2025-05-01 1,176.73 1,189.19 1,169.87 1,170.78 0.0M
2025-04-30 1,136.35 1,159.52 1,126.74 1,157.73 0.0M
2025-04-29 1,152.93 1,164.90 1,152.57 1,161.98 0.0M
2025-04-28 1,149.30 1,158.29 1,137.77 1,152.88 0.0M
2025-04-25 1,135.46 1,151.75 1,132.16 1,149.07 0.0M
2025-04-24 1,090.78 1,137.12 1,090.73 1,134.42 0.0M
2025-04-23 1,087.27 1,118.85 1,083.53 1,088.24 0.0M
2025-04-22 1,035.62 1,057.64 1,033.49 1,050.04 0.0M
2025-04-21 1,046.71 1,047.16 1,013.24 1,024.22 0.0M
2025-04-17 1,067.02 1,069.00 1,052.70 1,060.18 0.0M
2025-04-16 1,067.90 1,084.25 1,048.54 1,063.82 0.0M
2025-04-15 1,074.85 1,090.18 1,074.77 1,082.91 0.0M
2025-04-14 1,091.97 1,097.48 1,064.82 1,074.18 0.0M
2025-04-11 1,062.94 1,073.69 1,040.00 1,069.57 0.0M
2025-04-10 1,090.59 1,091.54 1,035.11 1,064.15 0.0M
2025-04-09 992.10 1,120.80 988.55 1,115.94 0.0M
2025-04-08 1,046.09 1,059.63 978.85 994.20 0.0M
2025-04-07 974.48 1,057.71 949.02 1,012.24 0.0M
2025-04-04 1,047.29 1,048.79 990.70 1,007.80 0.0M
2025-04-03 1,130.23 1,130.30 1,072.98 1,076.33 0.0M
2025-04-02 1,132.76 1,178.76 1,131.99 1,169.18 0.0M
2025-04-01 1,134.92 1,150.97 1,122.68 1,150.19 0.0M
2025-03-31 1,130.81 1,139.21 1,106.80 1,136.58 0.0M
2025-03-28 1,180.60 1,180.83 1,142.27 1,150.63 0.0M
2025-03-27 1,199.74 1,201.82 1,183.28 1,185.23 0.0M
2025-03-26 1,239.78 1,239.94 1,203.11 1,208.61 0.0M
2025-03-25 1,242.97 1,250.81 1,236.58 1,242.44 0.0M
2025-03-24 1,227.04 1,240.13 1,227.04 1,238.85 0.0M
2025-03-21 1,189.33 1,208.27 1,180.52 1,207.40 0.0M
2025-03-20 1,201.08 1,219.03 1,198.27 1,202.59 0.0M
2025-03-19 1,195.25 1,224.84 1,190.79 1,212.44 0.0M
2025-03-18 1,199.45 1,199.45 1,176.23 1,188.55 0.0M
2025-03-17 1,192.46 1,218.98 1,192.36 1,208.43 0.0M
2025-03-14 1,165.34 1,196.73 1,165.34 1,193.09 0.0M
2025-03-13 1,176.13 1,176.25 1,141.84 1,149.27 0.0M
2025-03-12 1,193.54 1,202.57 1,169.42 1,184.75 0.0M
2025-03-11 1,162.39 1,185.83 1,152.43 1,168.71 0.0M
2025-03-10 1,200.00 1,200.91 1,150.55 1,163.44 0.0M
2025-03-07 1,223.87 1,236.69 1,183.95 1,225.79 0.0M
2025-03-06 1,264.19 1,275.86 1,225.62 1,229.79 0.0M
2025-03-05 1,270.39 1,297.58 1,262.22 1,294.90 0.0M
2025-03-04 1,255.55 1,291.15 1,232.66 1,271.41 0.0M
2025-03-03 1,317.59 1,323.67 1,266.16 1,273.96 0.0M
2025-02-28 1,287.73 1,308.58 1,277.17 1,307.87 0.0M
2025-02-27 1,348.81 1,352.48 1,298.23 1,299.01 0.0M
2025-02-26 1,324.20 1,346.64 1,322.85 1,330.97 0.0M
2025-02-25 1,326.20 1,330.72 1,294.29 1,314.13 0.0M
2025-02-24 1,355.53 1,356.78 1,311.74 1,336.49 0.0M
2025-02-21 1,410.16 1,410.89 1,352.02 1,353.04 0.0M
2025-02-20 1,426.26 1,426.45 1,387.67 1,407.37 0.0M
2025-02-19 1,449.96 1,449.96 1,424.77 1,432.48 0.0M
2025-02-18 1,443.90 1,453.97 1,432.03 1,453.97 0.0M
2025-02-14 1,449.40 1,449.48 1,430.69 1,438.33 0.0M
2025-02-13 1,447.38 1,454.37 1,437.55 1,453.28 0.0M
2025-02-12 1,419.79 1,442.64 1,417.39 1,439.83 0.0M
2025-02-11 1,445.30 1,451.70 1,432.09 1,438.67 0.0M
2025-02-10 1,445.95 1,461.73 1,444.21 1,457.87 0.0M
2025-02-07 1,440.12 1,456.65 1,428.62 1,432.37 0.0M
2025-02-06 1,445.84 1,448.98 1,428.49 1,435.81 0.0M
2025-02-05 1,430.33 1,444.54 1,424.25 1,444.44 0.0M
2025-02-04 1,417.28 1,434.09 1,417.23 1,433.70 0.0M
2025-02-03 1,397.03 1,420.03 1,383.50 1,410.91 0.0M
2025-01-31 1,442.29 1,449.12 1,420.54 1,425.66 0.0M
2025-01-30 1,424.51 1,433.47 1,414.45 1,422.44 0.0M
2025-01-29 1,428.05 1,428.24 1,407.29 1,415.88 0.0M
2025-01-28 1,383.96 1,430.82 1,367.55 1,427.68 0.0M
2025-01-27 1,389.70 1,402.87 1,358.54 1,374.00 0.0M
2025-01-24 1,416.60 1,429.15 1,411.16 1,415.59 0.0M
2025-01-23 1,395.72 1,408.96 1,389.46 1,408.89 0.0M
2025-01-22 1,398.40 1,410.07 1,397.21 1,404.44 0.0M
2025-01-21 1,374.17 1,389.14 1,365.40 1,384.62 0.0M
2025-01-17 1,369.98 1,371.06 1,354.14 1,357.54 0.0M
2025-01-16 1,352.20 1,361.88 1,344.51 1,350.51 0.0M
2025-01-15 1,344.83 1,354.58 1,340.68 1,345.29 0.0M
2025-01-14 1,316.31 1,326.39 1,307.95 1,317.80 0.0M
2025-01-13 1,298.71 1,305.79 1,289.79 1,305.01 0.0M
2025-01-10 1,325.46 1,325.96 1,304.82 1,316.17 0.0M
2025-01-08 1,335.30 1,345.97 1,323.18 1,341.30 0.0M
2025-01-07 1,375.18 1,375.34 1,332.15 1,338.91 0.0M
2025-01-06 1,371.02 1,379.57 1,364.62 1,370.90 0.0M
2025-01-03 1,339.91 1,353.79 1,336.15 1,353.34 0.0M
2025-01-02 1,333.73 1,345.68 1,318.37 1,330.77 0.0M