ISE Cloud Computing TR (CPQTR)

CPQTR
🏛️ Vereinigte Staaten →
1,669.24
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
2024-12-31 1,487.21 1,487.73 1,465.16 1,470.82 0.0M
2024-12-30 1,480.80 1,492.57 1,466.93 1,483.17 0.0M
2024-12-27 1,520.26 1,520.87 1,487.65 1,502.14 0.0M
2024-12-26 1,523.37 1,533.86 1,520.09 1,529.76 0.0M
2024-12-24 1,519.38 1,530.25 1,517.45 1,530.14 0.0M
2024-12-23 1,520.17 1,521.18 1,503.16 1,517.70 0.0M
2024-12-20 1,474.09 1,531.63 1,473.53 1,520.61 0.0M
2024-12-19 1,507.36 1,516.72 1,486.03 1,492.46 0.0M
2024-12-18 1,564.74 1,565.32 1,483.52 1,490.19 0.0M
2024-12-17 1,566.49 1,573.30 1,553.13 1,560.48 0.0M
2024-12-16 1,550.13 1,575.19 1,549.46 1,571.04 0.0M
2024-12-13 1,568.53 1,570.03 1,542.94 1,548.37 0.0M
2024-12-12 1,559.33 1,575.42 1,558.78 1,566.81 0.0M
2024-12-11 1,550.75 1,572.64 1,547.78 1,567.92 0.0M
2024-12-10 1,569.68 1,578.83 1,532.21 1,538.56 0.0M
2024-12-09 1,608.31 1,615.55 1,575.45 1,579.53 0.0M
2024-12-06 1,586.86 1,618.91 1,586.79 1,611.93 0.0M
2024-12-05 1,574.75 1,580.84 1,565.43 1,566.05 0.0M
2024-12-04 1,541.01 1,585.70 1,540.21 1,575.91 0.0M
2024-12-03 1,506.14 1,524.12 1,504.46 1,523.71 0.0M
2024-12-02 1,507.94 1,523.22 1,507.91 1,513.86 0.0M
2024-11-29 1,503.99 1,511.74 1,503.14 1,506.49 0.0M
2024-11-27 1,524.56 1,524.59 1,486.00 1,498.59 0.0M
2024-11-26 1,524.49 1,537.36 1,524.43 1,531.21 0.0M
2024-11-25 1,537.24 1,546.46 1,522.35 1,526.42 0.0M
2024-11-22 1,499.42 1,519.76 1,497.80 1,518.04 0.0M
2024-11-21 1,467.25 1,501.47 1,466.14 1,492.90 0.0M
2024-11-20 1,450.47 1,453.24 1,432.53 1,451.33 0.0M
2024-11-19 1,411.86 1,444.78 1,410.54 1,444.78 0.0M
2024-11-18 1,432.43 1,435.48 1,421.38 1,426.32 0.0M
2024-11-15 1,445.23 1,446.44 1,418.76 1,426.76 0.0M
2024-11-14 1,479.83 1,481.07 1,458.34 1,458.73 0.0M
2024-11-13 1,473.82 1,500.39 1,473.25 1,480.25 0.0M
2024-11-12 1,462.96 1,479.91 1,462.96 1,472.94 0.0M
2024-11-11 1,463.31 1,473.32 1,453.72 1,471.73 0.0M
2024-11-08 1,441.41 1,454.24 1,435.68 1,452.58 0.0M
2024-11-07 1,423.27 1,450.98 1,422.61 1,448.10 0.0M
2024-11-06 1,367.19 1,402.16 1,366.17 1,401.96 0.0M
2024-11-05 1,324.08 1,342.45 1,323.71 1,341.47 0.0M
2024-11-04 1,321.05 1,327.37 1,314.17 1,320.70 0.0M
2024-11-01 1,312.17 1,333.51 1,310.08 1,325.37 0.0M
2024-10-31 1,317.68 1,320.21 1,298.55 1,298.68 0.0M
2024-10-30 1,324.25 1,334.36 1,319.44 1,319.79 0.0M
2024-10-29 1,305.70 1,321.81 1,300.69 1,321.08 0.0M
2024-10-28 1,310.85 1,312.29 1,302.92 1,303.46 0.0M
2024-10-25 1,303.92 1,315.65 1,297.44 1,299.37 0.0M
2024-10-24 1,291.41 1,299.33 1,289.52 1,295.97 0.0M
2024-10-23 1,300.17 1,300.49 1,278.98 1,285.50 0.0M
2024-10-22 1,310.00 1,311.64 1,299.37 1,301.79 0.0M
2024-10-21 1,322.42 1,330.84 1,308.51 1,317.21 0.0M
2024-10-18 1,315.69 1,322.71 1,314.87 1,318.72 0.0M
2024-10-17 1,314.31 1,315.70 1,304.01 1,311.06 0.0M
2024-10-16 1,307.87 1,309.59 1,296.57 1,307.39 0.0M
2024-10-15 1,314.90 1,318.15 1,302.34 1,305.07 0.0M
2024-10-14 1,318.46 1,320.31 1,309.78 1,314.13 0.0M
2024-10-11 1,305.33 1,316.39 1,305.08 1,312.53 0.0M
2024-10-10 1,282.01 1,305.68 1,281.74 1,304.71 0.0M
2024-10-09 1,268.79 1,291.38 1,267.52 1,290.01 0.0M
2024-10-08 1,257.87 1,268.26 1,255.62 1,267.60 0.0M
2024-10-07 1,269.74 1,270.08 1,250.46 1,252.50 0.0M
2024-10-04 1,259.75 1,272.80 1,253.41 1,272.80 0.0M
2024-10-03 1,236.39 1,247.17 1,236.20 1,243.12 0.0M
2024-10-02 1,232.73 1,247.02 1,228.54 1,243.51 0.0M
2024-10-01 1,263.44 1,263.53 1,227.80 1,233.36 0.0M
2024-09-30 1,255.51 1,262.60 1,248.82 1,261.94 0.0M
2024-09-27 1,267.10 1,267.10 1,256.80 1,259.77 0.0M
2024-09-26 1,271.55 1,272.38 1,250.85 1,263.15 0.0M
2024-09-25 1,259.02 1,263.56 1,255.40 1,258.09 0.0M
2024-09-24 1,265.06 1,266.91 1,253.14 1,261.58 0.0M
2024-09-23 1,258.50 1,260.58 1,251.82 1,259.98 0.0M
2024-09-20 1,248.10 1,255.42 1,240.68 1,254.68 0.0M
2024-09-19 1,248.49 1,252.64 1,241.38 1,249.37 0.0M
2024-09-18 1,226.40 1,237.40 1,215.70 1,221.26 0.0M
2024-09-17 1,233.94 1,235.64 1,219.96 1,225.29 0.0M
2024-09-16 1,213.95 1,226.39 1,212.74 1,225.41 0.0M
2024-09-13 1,206.13 1,220.82 1,205.20 1,214.15 0.0M
2024-09-12 1,190.23 1,209.27 1,189.29 1,205.02 0.0M
2024-09-11 1,165.35 1,189.13 1,152.91 1,188.05 0.0M
2024-09-10 1,166.91 1,170.45 1,155.71 1,165.53 0.0M
2024-09-09 1,159.67 1,170.12 1,156.33 1,160.55 0.0M
2024-09-06 1,178.61 1,182.76 1,146.05 1,151.98 0.0M
2024-09-05 1,171.28 1,181.54 1,165.88 1,176.12 0.0M
2024-09-04 1,161.47 1,181.47 1,160.95 1,175.99 0.0M
2024-09-03 1,201.99 1,207.65 1,167.06 1,171.88 0.0M
2024-08-30 1,207.80 1,209.60 1,196.16 1,208.30 0.0M
2024-08-29 1,188.56 1,206.43 1,188.14 1,193.33 0.0M
2024-08-28 1,192.41 1,194.78 1,172.38 1,180.01 0.0M
2024-08-27 1,192.54 1,201.33 1,187.21 1,195.74 0.0M
2024-08-26 1,208.41 1,213.34 1,201.44 1,203.62 0.0M
2024-08-23 1,201.04 1,209.97 1,197.53 1,207.39 0.0M
2024-08-22 1,209.59 1,213.62 1,188.48 1,189.60 0.0M
2024-08-21 1,201.96 1,210.06 1,198.88 1,209.93 0.0M
2024-08-20 1,202.59 1,205.67 1,197.24 1,201.62 0.0M
2024-08-19 1,192.28 1,202.32 1,189.13 1,202.32 0.0M
2024-08-16 1,179.96 1,192.28 1,178.90 1,191.45 0.0M
2024-08-15 1,175.26 1,188.48 1,175.26 1,186.70 0.0M
2024-08-14 1,154.59 1,163.77 1,148.62 1,159.87 0.0M
2024-08-13 1,128.81 1,151.64 1,127.39 1,151.36 0.0M
2024-08-12 1,133.33 1,134.83 1,117.40 1,120.50 0.0M
2024-08-09 1,120.15 1,133.77 1,116.22 1,132.10 0.0M
2024-08-08 1,109.36 1,123.38 1,099.59 1,122.78 0.0M
2024-08-07 1,109.22 1,135.29 1,098.07 1,098.61 0.0M
2024-08-06 1,073.12 1,100.26 1,072.21 1,088.28 0.0M
2024-08-05 1,061.71 1,082.44 1,046.73 1,064.61 0.0M
2024-08-02 1,105.69 1,108.80 1,083.15 1,101.53 0.0M
2024-08-01 1,170.79 1,184.65 1,128.47 1,137.50 0.0M
2024-07-31 1,162.39 1,181.70 1,161.67 1,172.90 0.0M
2024-07-30 1,158.81 1,164.87 1,132.88 1,146.46 0.0M
2024-07-29 1,166.11 1,167.69 1,153.53 1,155.22 0.0M
2024-07-26 1,159.28 1,163.19 1,150.96 1,159.13 0.0M
2024-07-25 1,141.34 1,171.10 1,129.39 1,148.81 0.0M
2024-07-24 1,163.22 1,168.72 1,132.86 1,134.03 0.0M
2024-07-23 1,165.42 1,182.35 1,165.42 1,175.72 0.0M
2024-07-22 1,161.48 1,166.14 1,153.10 1,163.94 0.0M
2024-07-19 1,151.46 1,158.03 1,148.15 1,153.47 0.0M
2024-07-18 1,176.62 1,178.64 1,146.90 1,153.60 0.0M
2024-07-17 1,186.45 1,186.56 1,166.37 1,174.07 0.0M
2024-07-16 1,192.83 1,198.00 1,185.69 1,195.79 0.0M
2024-07-15 1,188.70 1,195.35 1,182.22 1,186.13 0.0M
2024-07-12 1,174.42 1,189.43 1,171.64 1,184.31 0.0M
2024-07-11 1,183.24 1,192.06 1,169.68 1,175.19 0.0M
2024-07-10 1,182.71 1,182.71 1,164.83 1,176.77 0.0M
2024-07-09 1,196.96 1,198.29 1,178.57 1,179.84 0.0M
2024-07-08 1,199.70 1,200.41 1,193.45 1,197.05 0.0M
2024-07-05 1,192.78 1,202.14 1,192.19 1,201.49 0.0M
2024-07-03 1,191.45 1,195.68 1,190.67 1,192.63 0.0M
2024-07-02 1,187.20 1,191.53 1,181.08 1,190.39 0.0M
2024-07-01 1,178.74 1,189.49 1,167.31 1,188.67 0.0M
2024-06-28 1,174.79 1,183.16 1,173.40 1,176.91 0.0M
2024-06-27 1,147.59 1,175.44 1,147.53 1,172.34 0.0M
2024-06-26 1,135.96 1,148.90 1,133.58 1,147.01 0.0M
2024-06-25 1,135.63 1,139.75 1,131.33 1,138.31 0.0M
2024-06-24 1,136.35 1,142.42 1,131.18 1,132.42 0.0M
2024-06-21 1,134.15 1,141.96 1,125.66 1,141.51 0.0M
2024-06-20 1,138.89 1,141.49 1,127.24 1,133.40 0.0M
2024-06-18 1,135.21 1,142.52 1,134.57 1,135.20 0.0M
2024-06-17 1,132.95 1,140.99 1,123.88 1,136.77 0.0M
2024-06-14 1,129.81 1,134.13 1,127.36 1,133.91 0.0M
2024-06-13 1,142.63 1,144.66 1,125.55 1,130.98 0.0M
2024-06-12 1,138.29 1,152.28 1,138.17 1,141.98 0.0M
2024-06-11 1,122.09 1,125.83 1,113.44 1,125.20 0.0M
2024-06-10 1,113.86 1,125.84 1,113.70 1,123.92 0.0M
2024-06-07 1,119.13 1,126.07 1,115.79 1,119.04 0.0M
2024-06-06 1,118.63 1,127.17 1,118.38 1,124.47 0.0M
2024-06-05 1,110.66 1,119.36 1,107.05 1,119.34 0.0M
2024-06-04 1,098.91 1,106.51 1,097.23 1,101.83 0.0M
2024-06-03 1,113.26 1,115.41 1,091.32 1,101.18 0.0M
2024-05-31 1,118.85 1,120.52 1,084.98 1,106.25 0.0M
2024-05-30 1,153.94 1,153.94 1,119.73 1,122.86 0.0M
2024-05-29 1,157.74 1,170.55 1,157.71 1,169.35 0.0M
2024-05-28 1,171.48 1,175.34 1,163.49 1,168.51 0.0M
2024-05-24 1,168.42 1,174.83 1,162.43 1,169.20 0.0M
2024-05-23 1,195.39 1,196.61 1,164.07 1,169.49 0.0M
2024-05-22 1,190.83 1,192.12 1,178.10 1,184.66 0.0M
2024-05-21 1,185.84 1,191.06 1,183.60 1,189.16 0.0M
2024-05-20 1,187.08 1,194.26 1,186.40 1,193.59 0.0M
2024-05-18 1,183.84 1,184.81 1,184.81 1,184.81 0.0M
2024-05-17 1,183.84 1,186.23 1,178.03 1,184.81 0.0M
2024-05-16 1,185.32 1,188.16 1,180.74 1,180.95 0.0M
2024-05-15 1,174.41 1,187.79 1,171.78 1,187.26 0.0M
2024-05-14 1,152.74 1,164.86 1,152.74 1,164.19 0.0M
2024-05-13 1,151.18 1,154.08 1,148.31 1,153.55 0.0M
2024-05-10 1,148.14 1,152.17 1,144.28 1,146.93 0.0M
2024-05-09 1,143.58 1,147.92 1,139.58 1,145.29 0.0M
2024-05-08 1,136.46 1,141.30 1,133.24 1,138.22 0.0M
2024-05-07 1,141.49 1,146.78 1,136.13 1,140.84 0.0M
2024-05-06 1,133.81 1,146.03 1,133.44 1,145.84 0.0M
2024-05-03 1,139.92 1,140.99 1,124.97 1,129.01 0.0M
2024-05-02 1,127.50 1,127.50 1,101.97 1,123.94 0.0M
2024-05-01 1,117.45 1,143.67 1,111.26 1,118.21 0.0M
2024-04-30 1,135.06 1,139.53 1,114.00 1,114.09 0.0M
2024-04-29 1,147.54 1,152.25 1,135.51 1,142.14 0.0M
2024-04-26 1,141.11 1,150.12 1,138.10 1,143.84 0.0M
2024-04-25 1,114.09 1,128.74 1,104.61 1,126.57 0.0M
2024-04-24 1,141.90 1,144.09 1,125.71 1,135.60 0.0M
2024-04-23 1,111.51 1,138.98 1,111.37 1,134.33 0.0M
2024-04-22 1,101.14 1,111.13 1,087.85 1,104.89 0.0M
2024-04-19 1,105.20 1,110.28 1,087.63 1,092.03 0.0M
2024-04-18 1,116.87 1,125.27 1,106.49 1,108.19 0.0M
2024-04-17 1,130.42 1,135.07 1,115.63 1,116.05 0.0M
2024-04-16 1,121.49 1,131.73 1,116.51 1,125.84 0.0M
2024-04-15 1,154.84 1,158.17 1,122.49 1,124.27 0.0M
2024-04-12 1,168.08 1,168.55 1,147.95 1,151.67 0.0M
2024-04-11 1,175.94 1,183.45 1,165.96 1,181.16 0.0M
2024-04-10 1,165.19 1,172.14 1,162.47 1,168.33 0.0M
2024-04-09 1,186.21 1,187.38 1,173.30 1,185.74 0.0M
2024-04-08 1,179.04 1,181.16 1,169.66 1,179.93 0.0M
2024-04-05 1,157.27 1,178.96 1,157.10 1,173.18 0.0M
2024-04-04 1,179.47 1,189.59 1,156.67 1,157.14 0.0M
2024-04-03 1,155.89 1,174.32 1,155.83 1,169.79 0.0M
2024-04-02 1,156.63 1,161.32 1,147.13 1,160.88 0.0M
2024-04-01 1,177.55 1,183.72 1,170.94 1,175.51 0.0M
2024-03-28 1,176.25 1,184.87 1,175.06 1,176.40 0.0M
2024-03-27 1,186.02 1,186.90 1,167.14 1,175.75 0.0M
2024-03-26 1,184.86 1,188.59 1,177.30 1,177.60 0.0M
2024-03-25 1,174.88 1,184.39 1,174.88 1,178.71 0.0M
2024-03-22 1,185.70 1,187.81 1,175.67 1,181.51 0.0M
2024-03-21 1,194.85 1,201.05 1,186.88 1,187.24 0.0M
2024-03-20 1,167.59 1,185.94 1,164.73 1,183.51 0.0M
2024-03-19 1,156.45 1,166.63 1,150.30 1,165.63 0.0M
2024-03-18 1,155.59 1,170.94 1,153.34 1,166.01 0.0M
2024-03-15 1,156.45 1,157.14 1,143.22 1,145.78 0.0M
2024-03-14 1,177.08 1,180.45 1,159.00 1,166.06 0.0M
2024-03-13 1,176.99 1,181.53 1,173.28 1,175.20 0.0M
2024-03-12 1,181.25 1,186.27 1,169.77 1,179.76 0.0M
2024-03-11 1,168.76 1,173.82 1,161.71 1,166.75 0.0M
2024-03-08 1,188.37 1,201.59 1,171.04 1,175.81 0.0M
2024-03-07 1,179.86 1,188.02 1,170.36 1,185.30 0.0M
2024-03-06 1,175.73 1,180.97 1,162.62 1,172.56 0.0M
2024-03-05 1,171.46 1,174.18 1,145.05 1,152.60 0.0M
2024-03-04 1,192.20 1,197.64 1,185.75 1,193.14 0.0M
2024-03-01 1,180.68 1,192.62 1,172.04 1,189.98 0.0M
2024-02-29 1,149.18 1,167.33 1,146.74 1,166.13 0.0M
2024-02-28 1,134.45 1,144.49 1,131.94 1,140.37 0.0M
2024-02-27 1,143.63 1,148.42 1,138.04 1,142.89 0.0M
2024-02-26 1,136.35 1,147.79 1,133.04 1,137.39 0.0M
2024-02-23 1,133.56 1,138.04 1,125.60 1,131.68 0.0M
2024-02-22 1,120.17 1,130.45 1,119.19 1,128.29 0.0M
2024-02-21 1,101.12 1,106.61 1,088.29 1,097.54 0.0M
2024-02-20 1,128.57 1,132.89 1,111.32 1,121.27 0.0M
2024-02-16 1,156.16 1,160.18 1,144.55 1,145.26 0.0M
2024-02-15 1,169.13 1,169.88 1,153.19 1,161.40 0.0M
2024-02-14 1,155.21 1,166.16 1,148.28 1,165.66 0.0M
2024-02-13 1,145.43 1,157.25 1,136.90 1,143.91 0.0M
2024-02-12 1,188.02 1,197.51 1,179.99 1,181.64 0.0M
2024-02-09 1,183.93 1,195.68 1,182.20 1,191.05 0.0M
2024-02-08 1,148.82 1,168.75 1,146.92 1,166.94 0.0M
2024-02-07 1,131.63 1,144.00 1,126.16 1,140.16 0.0M
2024-02-06 1,130.51 1,131.11 1,112.34 1,124.51 0.0M
2024-02-05 1,134.71 1,137.14 1,114.90 1,125.57 0.0M
2024-02-02 1,119.61 1,140.99 1,114.61 1,137.44 0.0M
2024-02-01 1,111.51 1,120.00 1,105.62 1,117.98 0.0M
2024-01-31 1,124.70 1,126.29 1,102.28 1,102.92 0.0M
2024-01-30 1,146.05 1,148.31 1,133.91 1,138.18 0.0M
2024-01-29 1,122.83 1,147.13 1,122.44 1,147.06 0.0M
2024-01-26 1,120.79 1,130.62 1,119.05 1,120.00 0.0M
2024-01-25 1,125.39 1,135.48 1,115.75 1,121.36 0.0M
2024-01-24 1,128.42 1,134.02 1,115.41 1,116.34 0.0M
2024-01-23 1,118.42 1,119.18 1,110.03 1,117.59 0.0M
2024-01-22 1,114.67 1,124.87 1,108.65 1,113.33 0.0M
2024-01-19 1,086.92 1,098.84 1,082.98 1,098.73 0.0M
2024-01-18 1,079.74 1,081.22 1,067.12 1,079.28 0.0M
2024-01-17 1,063.35 1,067.77 1,045.93 1,067.31 0.0M
2024-01-16 1,067.95 1,075.69 1,061.42 1,071.80 0.0M
2024-01-12 1,079.50 1,086.25 1,072.32 1,074.99 0.0M
2024-01-11 1,074.02 1,077.94 1,057.29 1,074.12 0.0M
2024-01-10 1,060.58 1,072.35 1,054.53 1,069.17 0.0M
2024-01-09 1,047.39 1,061.23 1,046.26 1,055.91 0.0M
2024-01-08 1,031.51 1,056.96 1,031.14 1,056.90 0.0M
2024-01-05 1,019.24 1,035.17 1,019.24 1,023.87 0.0M
2024-01-04 1,022.92 1,030.57 1,021.83 1,023.45 0.0M
2024-01-03 1,030.76 1,041.38 1,026.53 1,027.06 0.0M
2024-01-02 1,059.92 1,061.80 1,039.17 1,045.33 0.0M