Lightspeed Commerce

LSPD
🏛️ Vereinigte Staaten →
11.57
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
2021-12-31 41.83 42.43 40.34 40.43 0.6M
2021-12-30 40.25 42.98 40.24 42.05 1.0M
2021-12-29 40.63 41.60 39.91 40.25 0.9M
2021-12-28 41.51 41.66 39.82 40.75 0.5M
2021-12-27 41.36 42.38 40.96 41.63 0.6M
2021-12-23 41.16 41.35 39.75 40.80 0.8M
2021-12-22 41.85 41.96 40.48 40.91 1.0M
2021-12-21 39.50 42.17 39.48 41.85 1.3M
2021-12-20 38.92 39.46 38.22 38.89 1.2M
2021-12-17 39.39 41.05 38.12 40.41 1.7M
2021-12-16 43.13 43.55 39.34 39.85 1.9M
2021-12-15 41.27 42.45 39.04 42.39 1.9M
2021-12-14 42.00 43.05 40.66 41.57 1.2M
2021-12-13 43.79 43.80 41.56 42.81 1.8M
2021-12-10 46.38 46.50 43.31 43.93 1.0M
2021-12-09 48.15 49.19 45.23 45.80 0.9M
2021-12-08 50.53 50.54 47.69 48.57 1.1M
2021-12-07 49.08 51.61 49.01 49.39 1.7M
2021-12-06 44.33 46.85 42.65 46.43 1.5M
2021-12-03 48.95 49.01 43.73 44.31 1.7M
2021-12-02 45.83 48.23 45.10 48.09 1.6M
2021-12-01 51.33 52.40 46.65 46.88 2.3M
2021-11-30 53.02 53.73 49.89 50.49 1.5M
2021-11-29 55.79 55.83 51.97 53.41 1.3M
2021-11-26 54.00 55.69 53.36 54.08 1.1M
2021-11-24 51.87 57.43 51.50 55.31 3.7M
2021-11-23 57.56 59.14 52.40 53.31 3.0M
2021-11-22 57.65 58.72 55.68 57.74 1.7M
2021-11-19 62.27 62.49 57.70 58.15 3.5M
2021-11-18 68.00 68.00 62.23 63.00 1.6M
2021-11-17 68.47 69.17 67.49 67.57 0.7M
2021-11-16 69.20 69.32 67.61 68.77 1.0M
2021-11-15 70.30 71.72 68.75 69.39 1.1M
2021-11-12 67.65 70.31 67.05 69.58 1.1M
2021-11-11 68.67 69.05 66.05 66.76 1.4M
2021-11-10 70.71 71.30 67.40 67.90 1.3M
2021-11-09 72.39 74.46 70.55 71.24 1.6M
2021-11-08 71.84 74.20 70.29 72.41 2.5M
2021-11-05 70.96 73.90 67.42 73.05 4.3M
2021-11-04 76.18 76.45 66.96 71.36 13.5M
2021-11-03 98.18 99.71 96.54 98.97 1.6M
2021-11-02 102.34 102.34 96.88 97.48 1.1M
2021-11-01 98.55 101.52 98.31 101.21 1.3M
2021-10-29 96.94 98.75 96.50 97.69 0.6M
2021-10-28 92.09 98.48 92.00 98.11 1.1M
2021-10-27 94.75 96.35 91.65 91.87 0.7M
2021-10-26 98.21 98.21 93.26 95.13 0.9M
2021-10-25 96.00 98.89 96.00 97.36 0.6M
2021-10-22 99.92 100.70 95.36 95.86 0.7M
2021-10-21 96.51 101.07 95.55 99.94 0.8M
2021-10-20 98.55 98.81 95.50 96.16 0.6M
2021-10-19 96.81 98.37 95.53 97.17 0.8M
2021-10-18 97.00 97.61 93.92 95.31 1.7M
2021-10-15 98.45 101.15 96.74 98.74 1.4M
2021-10-14 95.48 98.58 94.21 97.69 1.6M
2021-10-13 90.21 93.23 89.23 92.51 1.0M
2021-10-12 86.58 90.95 86.34 88.94 0.9M
2021-10-11 86.06 88.21 85.91 86.70 0.6M
2021-10-08 94.21 94.79 86.31 86.71 1.5M
2021-10-07 89.96 93.02 89.96 92.59 1.3M
2021-10-06 87.77 90.43 84.29 88.09 2.2M
2021-10-05 90.74 93.33 90.00 91.91 1.4M
2021-10-04 98.15 99.33 88.71 90.47 2.6M
2021-10-01 93.20 99.34 93.01 98.18 2.2M
2021-09-30 98.04 103.29 93.89 96.43 3.3M
2021-09-29 105.78 109.21 96.63 98.77 7.4M
2021-09-28 115.05 116.40 112.00 112.50 1.7M
2021-09-27 119.40 120.15 117.30 118.36 1.2M
2021-09-24 122.43 122.89 118.88 121.17 0.8M
2021-09-23 126.08 126.92 121.39 123.81 0.9M
2021-09-22 122.96 130.02 122.53 124.41 1.6M
2021-09-21 122.78 126.08 121.97 122.53 0.9M
2021-09-20 118.39 122.34 117.64 121.26 1.3M
2021-09-17 125.33 127.49 123.25 124.37 1.3M
2021-09-16 121.69 123.88 120.57 123.66 1.3M
2021-09-15 119.01 124.12 119.00 122.67 0.7M
2021-09-14 119.14 121.85 118.10 119.24 1.1M
2021-09-13 124.31 125.09 117.22 118.61 1.3M
2021-09-10 125.90 128.13 123.10 124.02 1.3M
2021-09-09 116.80 125.94 115.57 124.03 1.7M
2021-09-08 118.67 118.91 114.86 116.34 1.3M
2021-09-07 120.17 120.68 115.80 118.95 0.9M
2021-09-03 118.75 120.02 116.30 119.97 1.1M
2021-09-02 116.43 118.65 115.61 118.61 1.5M
2021-09-01 112.03 115.26 111.56 115.10 1.3M
2021-08-31 108.62 111.25 107.19 111.18 1.2M
2021-08-30 107.94 109.50 105.06 108.05 1.5M
2021-08-27 98.85 104.68 98.77 104.58 0.7M
2021-08-26 99.86 101.32 98.55 98.76 0.9M
2021-08-25 98.50 100.72 98.50 100.31 0.8M
2021-08-24 97.24 98.27 96.26 98.08 0.6M
2021-08-23 94.58 96.82 94.40 96.51 0.7M
2021-08-20 90.44 93.50 90.07 93.45 0.8M
2021-08-19 91.47 92.53 89.90 90.13 0.8M
2021-08-18 91.13 94.14 90.78 93.01 0.6M
2021-08-17 92.18 93.54 89.83 91.01 1.4M
2021-08-16 94.10 95.28 93.50 94.72 1.1M
2021-08-13 95.67 96.50 94.39 94.93 0.9M
2021-08-12 94.78 95.74 93.45 95.18 1.0M
2021-08-11 93.00 96.72 93.00 95.75 1.7M
2021-08-10 94.00 94.00 92.15 93.22 1.4M
2021-08-09 93.09 93.60 90.61 92.68 3.6M
2021-08-06 96.51 97.97 94.68 97.18 1.0M
2021-08-05 91.84 97.54 91.13 95.76 1.6M
2021-08-04 87.96 89.32 87.46 89.17 0.7M
2021-08-03 87.55 87.59 84.60 87.41 0.6M
2021-08-02 86.30 88.64 85.77 87.00 0.5M
2021-07-30 87.50 88.25 84.80 85.53 0.6M
2021-07-29 89.04 90.20 88.36 88.37 0.3M
2021-07-28 87.50 90.21 87.50 89.53 0.5M
2021-07-27 87.66 88.56 85.58 87.68 0.6M
2021-07-26 85.96 88.24 84.35 87.93 0.5M
2021-07-23 84.18 86.16 83.94 85.97 0.5M
2021-07-22 83.32 84.24 82.91 83.84 0.7M
2021-07-21 81.67 83.34 81.07 82.74 0.5M
2021-07-20 77.62 82.20 77.36 81.83 1.2M
2021-07-19 75.95 78.14 75.45 77.62 0.6M
2021-07-16 79.61 80.27 77.63 78.29 0.5M
2021-07-15 80.70 81.48 77.75 79.05 0.6M
2021-07-14 82.42 83.83 81.19 81.24 0.5M
2021-07-13 83.74 84.34 82.18 82.42 0.4M
2021-07-12 85.69 85.85 83.41 84.22 0.3M
2021-07-09 82.28 85.24 81.36 85.14 0.6M
2021-07-08 80.71 82.71 78.94 81.88 0.6M
2021-07-07 85.64 86.49 82.25 83.11 0.6M
2021-07-06 87.63 88.63 84.32 85.23 0.9M
2021-07-02 84.15 87.04 84.15 86.69 0.6M
2021-07-01 82.91 84.39 81.43 84.16 0.4M
2021-06-30 83.31 86.18 83.07 83.61 1.6M
2021-06-29 86.41 87.51 85.23 85.33 0.8M
2021-06-28 85.24 86.51 84.73 86.17 0.5M
2021-06-25 85.99 86.66 84.10 84.19 0.6M
2021-06-24 83.58 85.49 83.58 84.61 0.9M
2021-06-23 82.39 84.00 81.22 82.63 1.0M
2021-06-22 82.08 83.00 80.85 82.00 0.8M
2021-06-21 80.21 84.90 78.89 82.42 1.3M
2021-06-18 76.16 80.62 75.88 79.95 1.4M
2021-06-17 72.08 77.50 71.87 77.50 1.0M
2021-06-16 73.42 74.42 72.29 72.58 0.9M
2021-06-15 75.50 75.86 72.80 73.40 0.5M
2021-06-14 72.70 76.92 72.66 75.95 1.4M
2021-06-11 71.79 72.15 70.31 72.15 0.4M
2021-06-10 70.45 71.85 69.69 71.10 0.7M
2021-06-09 74.24 74.51 70.71 70.76 0.8M
2021-06-08 73.32 75.50 72.28 73.73 1.0M
2021-06-07 72.38 73.86 71.66 72.21 0.8M
2021-06-04 70.25 72.07 69.45 71.85 0.7M
2021-06-03 69.48 70.10 68.30 69.27 0.5M
2021-06-02 69.81 71.42 69.30 70.43 0.6M
2021-06-01 72.41 73.80 69.32 69.48 1.2M
2021-05-28 73.06 73.43 71.69 71.99 0.7M
2021-05-27 73.39 73.60 71.55 72.83 1.9M
2021-05-26 72.95 73.45 70.85 73.19 0.7M
2021-05-25 73.12 73.77 71.84 72.76 1.0M
2021-05-24 70.31 73.04 70.01 72.76 0.8M
2021-05-21 67.89 70.50 67.42 70.37 1.6M
2021-05-20 61.63 66.86 60.62 66.45 2.3M
2021-05-19 57.54 58.27 56.13 57.44 1.6M
2021-05-18 59.06 61.17 58.47 58.77 0.8M
2021-05-17 58.66 58.99 57.32 58.16 0.7M
2021-05-14 56.50 59.39 56.25 58.64 0.8M
2021-05-13 58.41 58.95 55.43 55.70 0.8M
2021-05-12 58.69 60.44 57.20 57.71 0.6M
2021-05-11 56.98 60.16 55.22 59.87 1.0M
2021-05-10 62.15 62.47 58.85 58.86 0.6M
2021-05-07 62.66 64.02 61.61 62.63 0.8M
2021-05-06 64.15 64.73 59.95 61.37 1.1M
2021-05-05 66.20 66.54 64.11 64.42 0.4M
2021-05-04 66.85 67.15 63.29 65.14 0.7M
2021-05-03 69.80 70.13 67.01 67.81 0.6M
2021-04-30 69.04 71.74 68.39 69.81 0.3M
2021-04-29 72.01 72.18 68.43 69.80 0.3M
2021-04-28 69.15 72.06 68.27 71.50 0.4M
2021-04-27 71.80 71.80 69.47 69.76 0.2M
2021-04-26 70.12 71.05 69.12 71.05 0.3M
2021-04-23 66.80 70.06 66.80 69.62 0.5M
2021-04-22 68.12 69.50 66.12 66.85 0.6M
2021-04-21 63.70 68.17 62.25 68.11 0.8M
2021-04-20 64.57 64.77 62.37 64.08 0.9M
2021-04-19 66.68 66.68 62.41 64.49 1.1M
2021-04-16 69.76 70.09 66.81 66.89 2.1M
2021-04-15 72.40 72.70 70.80 71.01 0.6M
2021-04-14 73.83 74.65 71.15 71.27 0.4M
2021-04-13 72.64 73.88 71.88 73.44 0.3M
2021-04-12 71.71 72.71 70.20 72.04 0.4M
2021-04-09 71.69 73.10 71.05 72.31 0.7M
2021-04-08 69.09 72.39 68.99 72.26 0.7M
2021-04-07 68.04 69.87 67.57 68.43 0.6M
2021-04-06 64.21 69.17 64.21 67.97 0.5M
2021-04-05 65.50 65.81 63.40 64.59 0.5M
2021-04-01 64.70 65.35 63.70 64.40 1.0M
2021-03-31 60.80 63.48 60.20 62.81 0.6M
2021-03-30 58.01 60.36 57.31 59.68 0.7M
2021-03-29 60.53 61.02 57.51 58.83 0.8M
2021-03-26 61.00 61.60 58.00 60.35 0.7M
2021-03-25 58.81 61.04 57.24 60.54 0.8M
2021-03-24 64.35 64.77 60.02 60.08 0.9M
2021-03-23 65.65 66.17 63.87 64.00 0.5M
2021-03-22 63.86 68.15 63.86 65.63 0.7M
2021-03-19 64.06 65.75 62.66 63.23 0.7M
2021-03-18 66.51 67.03 63.28 63.65 1.0M
2021-03-17 68.25 69.15 65.65 68.72 0.9M
2021-03-16 72.79 73.00 69.79 70.60 0.8M
2021-03-15 70.09 73.99 69.11 72.25 0.9M
2021-03-12 65.21 69.12 62.81 69.12 1.4M
2021-03-11 60.12 64.68 58.80 64.54 1.3M
2021-03-10 61.01 62.34 57.45 58.15 0.9M
2021-03-09 58.23 60.54 57.23 59.49 1.3M
2021-03-08 58.44 59.51 53.87 54.09 1.3M
2021-03-05 62.88 62.96 52.84 58.46 2.2M
2021-03-04 66.75 68.16 58.29 61.23 1.5M
2021-03-03 71.16 71.75 67.50 67.56 0.5M
2021-03-02 72.58 72.76 70.55 71.44 0.6M
2021-03-01 71.30 72.36 70.44 72.16 0.7M
2021-02-26 69.47 69.98 66.42 68.42 0.9M
2021-02-25 73.39 73.50 69.10 69.92 0.7M
2021-02-24 75.50 75.97 72.71 73.47 0.7M
2021-02-23 77.97 80.10 71.80 75.11 1.3M
2021-02-22 78.78 82.53 77.30 80.85 1.1M
2021-02-19 74.40 78.07 73.37 77.50 1.2M
2021-02-18 69.40 73.90 68.46 73.63 0.8M
2021-02-17 70.73 71.06 67.79 70.85 0.8M
2021-02-16 73.78 74.80 71.10 71.65 0.6M
2021-02-12 73.24 75.57 72.62 73.02 0.9M
2021-02-11 73.02 74.20 71.94 73.40 1.0M
2021-02-10 71.98 74.33 70.82 71.30 3.7M
2021-02-09 68.64 73.64 68.50 72.80 0.9M
2021-02-08 72.50 73.65 70.00 72.01 0.5M
2021-02-05 73.93 76.02 70.60 72.49 0.5M
2021-02-04 78.10 81.97 71.52 72.60 1.3M
2021-02-03 72.39 75.09 71.93 74.78 0.4M
2021-02-02 71.75 72.70 68.50 71.86 0.3M
2021-02-01 66.14 71.00 65.75 70.74 0.6M
2021-01-29 67.00 69.95 64.88 64.92 0.6M
2021-01-28 64.75 68.34 63.00 67.78 0.4M
2021-01-27 69.14 69.36 65.19 65.34 0.6M
2021-01-26 69.79 72.04 69.13 70.84 0.4M
2021-01-25 69.15 70.80 67.55 69.14 0.4M
2021-01-22 69.76 70.47 67.39 69.13 0.7M
2021-01-21 72.37 72.46 70.29 70.34 0.4M
2021-01-20 72.80 73.69 71.83 72.17 0.2M
2021-01-19 74.25 74.25 71.73 72.50 0.4M
2021-01-15 74.19 75.47 69.78 70.29 0.4M
2021-01-14 76.10 79.03 74.72 74.73 1.0M
2021-01-13 69.66 75.50 69.29 74.54 0.5M
2021-01-12 67.68 69.55 67.09 69.10 0.2M
2021-01-11 66.16 68.70 65.33 67.19 0.2M
2021-01-08 68.00 68.85 66.06 67.83 0.3M
2021-01-07 65.81 67.96 65.65 67.43 0.2M
2021-01-06 66.22 66.22 61.43 64.64 0.8M
2021-01-05 66.27 66.87 65.10 66.49 0.4M
2021-01-04 71.26 71.38 64.10 67.16 0.5M