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
2022-12-30 14.00 14.51 13.89 14.30 0.9M
2022-12-29 12.95 14.51 12.95 14.35 1.1M
2022-12-28 13.06 13.31 12.71 12.75 1.0M
2022-12-27 13.33 13.46 12.92 13.16 0.6M
2022-12-23 13.32 13.49 13.06 13.48 0.7M
2022-12-22 13.60 13.65 12.90 13.47 1.3M
2022-12-21 13.95 14.18 13.62 13.90 0.8M
2022-12-20 13.64 14.17 13.56 13.84 0.7M
2022-12-19 14.34 14.52 13.63 13.87 0.9M
2022-12-16 14.45 14.67 14.21 14.49 0.8M
2022-12-15 14.85 15.00 14.50 14.60 1.0M
2022-12-14 15.24 15.73 15.09 15.40 1.2M
2022-12-13 16.06 16.82 15.06 15.27 1.4M
2022-12-12 14.91 15.33 14.75 15.15 1.4M
2022-12-09 15.06 15.36 14.92 14.92 1.6M
2022-12-08 15.42 15.95 15.13 15.22 0.9M
2022-12-07 15.18 15.39 14.79 15.20 1.0M
2022-12-06 15.99 15.99 15.16 15.30 0.9M
2022-12-05 17.06 17.16 15.93 16.03 0.9M
2022-12-02 16.79 17.61 16.47 17.24 1.6M
2022-12-01 16.48 17.40 16.32 17.26 1.5M
2022-11-30 15.39 16.64 15.19 16.48 2.7M
2022-11-29 15.07 15.34 14.78 15.30 3.4M
2022-11-28 15.45 16.12 15.01 15.01 1.1M
2022-11-25 15.50 15.80 15.33 15.63 0.4M
2022-11-23 14.88 15.67 14.64 15.42 0.8M
2022-11-22 14.89 14.99 14.34 14.86 0.7M
2022-11-21 14.85 15.01 14.24 14.81 1.5M
2022-11-18 15.86 15.97 15.00 15.06 0.7M
2022-11-17 15.80 16.18 15.52 15.59 0.8M
2022-11-16 17.01 17.12 16.18 16.30 1.5M
2022-11-15 17.75 18.14 17.25 17.33 1.0M
2022-11-14 17.44 17.63 17.03 17.03 1.0M
2022-11-11 16.42 17.94 15.93 17.71 1.7M
2022-11-10 15.45 16.38 15.30 16.27 3.2M
2022-11-09 15.00 15.00 13.93 14.15 1.3M
2022-11-08 15.21 15.59 14.73 15.12 1.0M
2022-11-07 15.17 15.33 14.60 15.06 1.8M
2022-11-04 15.16 15.20 14.41 14.99 2.4M
2022-11-03 17.55 17.66 14.55 14.61 4.5M
2022-11-02 19.10 19.38 17.94 17.94 1.7M
2022-11-01 19.77 19.99 18.86 19.03 0.9M
2022-10-31 19.03 19.46 18.89 19.16 0.6M
2022-10-28 18.55 19.32 18.47 19.31 0.9M
2022-10-27 19.03 19.73 18.56 18.69 1.1M
2022-10-26 18.22 19.59 17.90 18.75 1.0M
2022-10-25 18.28 19.32 18.21 18.52 1.5M
2022-10-24 18.12 18.14 17.14 18.08 0.8M
2022-10-21 17.77 18.10 17.20 18.05 1.3M
2022-10-20 17.25 18.49 17.24 17.88 0.8M
2022-10-19 17.96 18.09 17.24 17.33 1.0M
2022-10-18 19.29 19.39 18.19 18.38 1.0M
2022-10-17 17.71 18.84 17.53 18.39 1.1M
2022-10-14 17.60 17.84 16.81 16.87 1.4M
2022-10-13 16.00 17.43 15.56 17.18 1.3M
2022-10-12 17.44 17.64 16.59 17.06 0.8M
2022-10-11 17.30 17.74 16.53 17.42 0.9M
2022-10-10 17.69 17.88 17.02 17.51 0.7M
2022-10-07 19.17 19.29 17.66 17.87 1.2M
2022-10-06 19.57 20.00 19.15 19.68 1.0M
2022-10-05 19.31 19.61 18.71 19.52 1.5M
2022-10-04 18.93 20.28 18.93 20.02 1.3M
2022-10-03 17.98 18.47 17.69 18.24 0.9M
2022-09-30 17.91 18.81 17.55 17.58 0.7M
2022-09-29 18.19 18.25 17.72 18.05 0.8M
2022-09-28 17.24 18.74 17.10 18.63 0.9M
2022-09-27 16.67 17.18 16.61 17.12 0.9M
2022-09-26 16.65 17.53 16.16 16.28 1.1M
2022-09-23 16.75 16.97 16.49 16.83 1.2M
2022-09-22 18.07 18.07 17.00 17.11 1.1M
2022-09-21 17.97 19.02 17.50 18.16 1.3M
2022-09-20 17.65 17.96 17.40 17.86 0.6M
2022-09-19 17.99 18.23 17.47 17.95 0.7M
2022-09-16 18.63 18.66 18.06 18.33 1.1M
2022-09-15 18.90 20.16 18.73 19.16 1.0M
2022-09-14 18.68 19.18 18.45 19.17 0.5M
2022-09-13 19.26 19.54 18.63 18.76 1.1M
2022-09-12 20.39 20.72 19.79 20.67 1.1M
2022-09-09 18.95 20.20 18.93 20.11 1.8M
2022-09-08 17.41 18.64 17.15 18.64 1.3M
2022-09-07 17.56 18.05 17.21 17.76 1.0M
2022-09-06 17.88 17.97 17.41 17.65 0.8M
2022-09-02 18.60 18.63 17.75 17.76 0.8M
2022-09-01 18.80 18.80 17.74 18.22 0.8M
2022-08-31 19.51 19.85 18.91 19.14 0.6M
2022-08-30 19.60 19.98 18.63 19.22 0.7M
2022-08-29 19.00 19.80 18.93 19.29 0.5M
2022-08-26 20.68 20.88 19.14 19.42 0.8M
2022-08-25 20.23 20.75 20.14 20.58 0.6M
2022-08-24 19.31 20.31 19.22 19.82 1.0M
2022-08-23 19.24 19.81 19.05 19.35 0.8M
2022-08-22 19.52 19.65 19.14 19.29 1.0M
2022-08-19 20.29 20.36 19.66 20.16 0.8M
2022-08-18 20.74 20.97 20.42 20.75 0.5M
2022-08-17 21.98 21.98 20.72 20.77 1.1M
2022-08-16 22.35 22.90 21.43 22.52 0.9M
2022-08-15 23.09 23.39 22.30 22.43 1.2M
2022-08-12 24.19 24.52 23.39 23.50 1.1M
2022-08-11 24.77 25.34 23.49 23.60 1.2M
2022-08-10 22.77 24.18 22.70 24.14 1.3M
2022-08-09 22.79 22.81 21.44 21.91 0.9M
2022-08-08 21.99 23.78 21.80 23.38 1.9M
2022-08-05 20.80 22.42 20.45 21.81 1.4M
2022-08-04 24.90 25.00 21.26 21.54 2.3M
2022-08-03 22.99 24.52 22.93 24.48 1.4M
2022-08-02 21.53 23.12 21.53 22.60 1.3M
2022-08-01 21.24 22.30 20.78 22.11 0.9M
2022-07-29 20.95 21.46 20.51 21.45 0.9M
2022-07-28 19.29 20.89 18.86 20.84 1.1M
2022-07-27 18.33 19.37 18.07 19.35 1.1M
2022-07-26 18.61 18.68 17.62 17.91 1.0M
2022-07-25 20.23 20.23 18.85 19.09 0.9M
2022-07-22 21.39 22.04 20.03 20.29 0.8M
2022-07-21 20.99 21.56 20.72 21.40 1.0M
2022-07-20 19.61 21.37 19.42 21.02 1.7M
2022-07-19 19.14 19.53 18.40 19.48 1.4M
2022-07-18 19.08 19.76 18.37 18.66 1.7M
2022-07-15 18.81 18.88 17.99 18.50 1.5M
2022-07-14 18.04 18.46 17.66 18.26 1.1M
2022-07-13 18.21 19.61 17.86 18.57 1.6M
2022-07-12 19.52 20.15 18.85 19.06 1.0M
2022-07-11 20.78 20.78 19.53 19.61 1.2M
2022-07-08 21.21 22.07 20.14 21.18 1.2M
2022-07-07 21.73 22.24 21.39 21.67 1.0M
2022-07-06 23.06 23.84 21.47 21.64 1.5M
2022-07-05 22.00 23.16 21.67 23.04 1.0M
2022-07-01 22.56 23.12 22.08 22.71 0.5M
2022-06-30 21.70 22.72 20.70 22.30 1.4M
2022-06-29 22.70 23.20 21.94 22.29 0.7M
2022-06-28 24.31 24.83 22.52 22.72 0.8M
2022-06-27 25.51 25.93 24.08 24.39 0.8M
2022-06-24 24.35 25.63 24.35 25.47 1.4M
2022-06-23 22.64 24.17 22.32 24.05 1.0M
2022-06-22 21.69 22.82 21.44 22.40 1.0M
2022-06-21 22.28 23.35 22.09 22.28 1.1M
2022-06-17 20.09 21.74 20.00 21.19 1.3M
2022-06-16 20.49 20.69 19.47 19.95 1.1M
2022-06-15 20.75 22.05 20.41 21.59 1.4M
2022-06-14 20.32 20.72 19.63 20.31 0.7M
2022-06-13 22.17 22.21 19.93 20.12 1.7M
2022-06-10 24.00 24.49 22.99 23.70 0.9M
2022-06-09 26.53 26.71 25.20 25.22 0.8M
2022-06-08 27.62 27.69 26.51 26.70 0.8M
2022-06-07 26.87 27.92 26.67 27.47 0.9M
2022-06-06 28.01 28.35 26.95 27.45 0.9M
2022-06-03 26.89 27.51 26.14 27.24 1.0M
2022-06-02 24.73 28.14 24.73 27.85 1.4M
2022-06-01 26.33 26.98 24.38 24.98 1.1M
2022-05-31 26.73 26.88 25.54 25.99 1.1M
2022-05-27 25.16 26.22 25.08 25.92 0.9M
2022-05-26 22.40 25.29 22.04 24.91 1.7M
2022-05-25 21.24 22.49 21.20 22.47 1.2M
2022-05-24 23.70 23.79 21.09 21.51 1.7M
2022-05-23 22.76 24.84 22.74 24.63 1.2M
2022-05-20 23.03 23.66 21.80 22.99 1.9M
2022-05-19 21.74 23.15 20.03 22.36 3.1M
2022-05-18 20.25 22.03 19.80 20.19 2.0M
2022-05-17 20.97 21.33 19.51 21.03 1.1M
2022-05-16 21.11 22.00 19.73 19.82 1.4M
2022-05-13 17.10 21.53 17.10 21.37 2.9M
2022-05-12 15.32 17.07 15.03 16.17 1.5M
2022-05-11 17.17 17.45 15.74 15.82 1.2M
2022-05-10 18.83 19.20 16.97 17.39 1.5M
2022-05-09 19.35 19.44 17.97 18.07 1.4M
2022-05-06 20.26 20.45 19.04 19.66 1.1M
2022-05-05 21.46 22.01 20.17 20.56 1.1M
2022-05-04 21.61 22.45 20.16 22.43 1.5M
2022-05-03 22.61 23.05 21.50 21.64 1.0M
2022-05-02 22.03 22.80 21.57 22.63 0.8M
2022-04-29 22.95 24.39 22.19 22.35 1.0M
2022-04-28 22.14 23.40 21.30 23.38 1.0M
2022-04-27 21.60 22.26 21.06 21.48 1.3M
2022-04-26 23.08 23.08 21.57 21.59 0.7M
2022-04-25 21.91 23.35 21.63 23.35 1.3M
2022-04-22 22.50 23.30 21.80 22.22 1.2M
2022-04-21 24.50 25.28 22.49 22.75 1.0M
2022-04-20 25.47 25.82 23.81 24.06 0.8M
2022-04-19 24.81 26.24 24.73 25.40 1.0M
2022-04-18 25.44 25.51 24.15 24.88 0.9M
2022-04-14 25.72 26.09 24.84 25.47 0.6M
2022-04-13 24.55 25.91 24.34 25.85 1.0M
2022-04-12 26.26 26.66 24.44 24.60 1.1M
2022-04-11 25.65 26.13 24.73 25.54 1.6M
2022-04-08 27.77 27.82 26.48 26.54 0.8M
2022-04-07 29.11 29.38 27.20 28.12 1.3M
2022-04-06 30.85 31.00 28.97 29.33 1.1M
2022-04-05 32.96 33.36 31.44 31.77 1.3M
2022-04-04 31.57 34.14 31.41 32.74 1.1M
2022-04-01 30.72 31.54 30.51 31.22 0.7M
2022-03-31 31.53 31.53 30.47 30.47 0.5M
2022-03-30 31.14 32.55 30.51 31.16 0.9M
2022-03-29 29.90 31.75 29.63 31.61 1.3M
2022-03-28 29.03 29.91 28.00 29.06 0.8M
2022-03-25 30.15 31.04 28.70 29.00 1.3M
2022-03-24 30.91 31.53 28.95 30.09 1.2M
2022-03-23 31.50 32.17 30.18 30.57 1.1M
2022-03-22 29.31 32.17 29.21 31.73 1.5M
2022-03-21 28.88 29.88 27.72 29.35 1.3M
2022-03-18 27.22 29.33 26.85 29.06 2.2M
2022-03-17 23.51 27.79 22.91 27.72 3.1M
2022-03-16 22.04 23.80 21.89 23.80 1.4M
2022-03-15 19.90 21.86 19.90 21.62 1.2M
2022-03-14 20.95 21.15 19.48 19.90 1.5M
2022-03-11 23.37 23.54 21.03 21.11 0.8M
2022-03-10 22.50 23.04 21.92 22.66 0.8M
2022-03-09 22.47 23.43 22.31 23.40 1.0M
2022-03-08 20.77 22.40 20.06 21.58 1.2M
2022-03-07 22.46 22.80 20.69 20.92 1.4M
2022-03-04 24.35 24.66 22.16 22.47 1.8M
2022-03-03 25.98 26.18 24.40 24.55 1.2M
2022-03-02 25.97 26.04 24.52 25.86 1.4M
2022-03-01 26.46 27.29 25.22 25.58 1.2M
2022-02-28 25.98 27.44 25.98 26.27 1.4M
2022-02-25 25.93 26.55 24.81 26.36 1.5M
2022-02-24 22.86 25.98 22.31 25.97 2.2M
2022-02-23 26.09 26.71 24.48 24.51 1.2M
2022-02-22 26.02 26.88 25.36 25.71 1.8M
2022-02-18 28.07 28.64 26.50 26.60 1.3M
2022-02-17 30.14 30.40 27.98 28.01 0.9M
2022-02-16 31.30 31.49 30.29 30.70 0.9M
2022-02-15 29.78 31.85 29.66 31.73 1.5M
2022-02-14 29.54 30.36 28.71 28.73 1.5M
2022-02-11 32.03 32.55 29.16 29.74 1.2M
2022-02-10 31.42 33.92 30.87 32.29 1.3M
2022-02-09 31.03 32.32 30.89 32.29 1.8M
2022-02-08 30.73 31.10 29.82 30.31 1.3M
2022-02-07 31.55 33.03 30.88 30.94 1.2M
2022-02-04 31.17 32.12 30.62 31.52 1.8M
2022-02-03 26.79 32.42 26.41 30.83 4.4M
2022-02-02 35.38 35.50 31.75 32.08 2.0M
2022-02-01 34.03 35.42 32.69 34.62 2.4M
2022-01-31 29.60 32.52 29.31 32.45 1.7M
2022-01-28 27.28 29.09 26.47 28.88 1.3M
2022-01-27 29.90 29.90 27.10 27.16 1.2M
2022-01-26 30.39 31.60 28.83 29.09 1.5M
2022-01-25 29.00 30.44 28.37 29.09 1.2M
2022-01-24 28.45 30.43 26.14 30.34 2.5M
2022-01-21 31.71 31.79 29.80 29.99 1.6M
2022-01-20 33.37 34.26 31.96 31.98 1.4M
2022-01-19 34.02 34.62 32.50 32.51 1.1M
2022-01-18 35.85 35.89 33.53 33.63 1.2M
2022-01-14 37.00 38.01 35.88 36.56 1.3M
2022-01-13 39.89 40.15 37.49 37.57 1.3M
2022-01-12 39.25 40.53 39.10 39.37 1.9M
2022-01-11 36.07 38.81 35.65 38.33 1.1M
2022-01-10 35.82 36.12 33.82 36.07 1.7M
2022-01-07 36.21 37.44 35.15 36.44 1.2M
2022-01-06 36.81 37.99 35.41 36.61 0.9M
2022-01-05 39.22 39.23 36.77 36.94 1.0M
2022-01-04 41.19 41.49 38.22 39.54 1.1M
2022-01-03 40.77 41.50 39.54 41.05 0.8M