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
2023-12-29 21.20 21.71 20.97 20.99 1.0M
2023-12-28 20.85 21.49 20.58 21.10 1.0M
2023-12-27 20.59 20.79 20.46 20.70 0.8M
2023-12-26 20.10 20.67 19.93 20.60 0.6M
2023-12-22 20.00 20.15 19.70 20.12 1.0M
2023-12-21 19.22 19.94 19.22 19.90 1.4M
2023-12-20 19.41 19.98 18.86 18.92 1.4M
2023-12-19 18.59 19.40 18.44 19.39 1.5M
2023-12-18 18.31 18.62 18.09 18.53 1.2M
2023-12-15 18.25 18.28 17.76 17.93 1.4M
2023-12-14 17.35 18.09 17.31 18.05 1.9M
2023-12-13 16.15 17.03 15.84 17.02 1.5M
2023-12-12 16.85 16.85 16.15 16.16 0.9M
2023-12-11 16.96 17.01 16.58 16.81 0.6M
2023-12-08 16.33 17.10 16.30 17.04 1.1M
2023-12-07 16.61 16.61 16.30 16.39 0.9M
2023-12-06 16.76 16.94 16.55 16.58 0.8M
2023-12-05 16.47 16.83 16.31 16.64 0.8M
2023-12-04 16.64 17.00 16.47 16.67 1.2M
2023-12-01 16.10 17.07 16.01 16.95 1.3M
2023-11-30 16.79 16.80 15.98 16.07 1.0M
2023-11-29 16.77 16.94 16.63 16.79 0.5M
2023-11-28 16.48 16.75 16.31 16.68 0.4M
2023-11-27 16.33 16.82 16.31 16.54 0.6M
2023-11-24 16.39 16.51 16.30 16.48 0.3M
2023-11-22 16.58 16.67 16.39 16.40 0.5M
2023-11-21 16.53 16.58 16.12 16.44 0.7M
2023-11-20 16.53 16.74 16.47 16.66 0.5M
2023-11-17 16.12 16.67 15.96 16.54 1.1M
2023-11-16 16.44 16.44 15.64 16.00 1.0M
2023-11-15 16.25 16.80 15.99 16.58 1.2M
2023-11-14 16.00 16.46 15.93 16.15 1.2M
2023-11-13 15.43 15.66 15.34 15.45 0.5M
2023-11-10 15.05 15.59 14.94 15.55 0.6M
2023-11-09 15.33 15.78 15.05 15.07 0.8M
2023-11-08 15.22 15.45 14.94 15.43 0.9M
2023-11-07 14.87 16.02 14.85 15.21 1.6M
2023-11-06 14.93 15.07 14.64 14.98 1.0M
2023-11-03 15.00 15.09 14.67 14.92 1.0M
2023-11-02 14.47 15.03 14.24 14.42 1.7M
2023-11-01 12.39 12.61 12.24 12.44 1.0M
2023-10-31 12.56 12.61 12.27 12.46 0.4M
2023-10-30 12.62 12.75 12.23 12.65 0.6M
2023-10-27 12.70 12.73 12.35 12.38 0.6M
2023-10-26 12.92 13.25 12.56 12.61 0.9M
2023-10-25 14.03 14.03 12.90 12.94 1.1M
2023-10-24 13.67 14.40 13.67 14.04 0.7M
2023-10-23 13.34 13.64 13.18 13.46 0.8M
2023-10-20 13.70 13.75 13.39 13.46 0.6M
2023-10-19 13.92 14.09 13.70 13.77 0.6M
2023-10-18 14.17 14.23 13.71 13.85 0.4M
2023-10-17 13.78 14.36 13.78 14.31 0.5M
2023-10-16 13.79 14.15 13.61 14.06 0.4M
2023-10-13 13.94 13.97 13.56 13.69 0.4M
2023-10-12 14.42 14.42 13.84 13.94 0.4M
2023-10-11 14.74 14.82 14.36 14.43 0.4M
2023-10-10 14.24 14.77 14.24 14.60 0.5M
2023-10-09 14.04 14.33 13.94 14.24 0.3M
2023-10-06 13.50 14.36 13.50 14.26 0.5M
2023-10-05 13.68 13.81 13.50 13.63 0.4M
2023-10-04 13.34 13.79 13.21 13.75 0.7M
2023-10-03 13.59 13.80 13.25 13.30 0.6M
2023-10-02 13.85 14.13 13.77 13.83 0.6M
2023-09-29 14.08 14.38 13.96 14.03 0.6M
2023-09-28 13.90 14.09 13.47 13.86 0.8M
2023-09-27 14.22 14.28 13.64 13.84 0.8M
2023-09-26 14.25 14.52 13.70 14.00 0.7M
2023-09-25 14.05 14.67 13.90 14.43 0.5M
2023-09-22 14.36 14.47 13.97 14.08 0.7M
2023-09-21 14.36 14.72 14.26 14.28 0.6M
2023-09-20 14.89 15.14 14.62 14.63 0.6M
2023-09-19 14.93 14.96 14.59 14.80 0.4M
2023-09-18 15.37 15.39 14.97 14.97 0.6M
2023-09-15 15.67 15.79 15.37 15.37 0.4M
2023-09-14 15.54 15.92 15.48 15.76 0.5M
2023-09-13 15.66 15.76 15.08 15.41 1.0M
2023-09-12 15.96 16.20 15.79 15.82 0.4M
2023-09-11 15.91 16.32 15.70 16.18 0.5M
2023-09-08 16.10 16.24 15.72 15.80 1.0M
2023-09-07 15.82 16.48 15.45 16.11 0.8M
2023-09-06 16.35 16.46 15.98 16.16 0.4M
2023-09-05 16.27 16.36 16.04 16.32 0.4M
2023-09-01 16.57 16.64 16.31 16.37 0.3M
2023-08-31 15.67 16.36 15.60 16.33 0.6M
2023-08-30 15.58 15.96 15.52 15.77 0.5M
2023-08-29 14.97 15.70 14.86 15.69 0.7M
2023-08-28 14.94 15.20 14.88 14.90 0.4M
2023-08-25 14.71 14.96 14.45 14.80 0.6M
2023-08-24 15.40 15.40 14.70 14.73 0.6M
2023-08-23 14.95 15.42 14.95 15.34 0.5M
2023-08-22 15.58 15.63 14.74 15.01 0.6M
2023-08-21 15.63 15.81 15.38 15.60 0.4M
2023-08-18 14.74 15.57 14.58 15.56 0.7M
2023-08-17 15.60 15.60 14.98 15.04 0.7M
2023-08-16 15.58 15.69 15.45 15.52 0.4M
2023-08-15 15.96 16.09 15.66 15.72 0.6M
2023-08-14 15.64 16.34 15.62 16.15 0.6M
2023-08-11 15.67 15.96 15.64 15.86 0.5M
2023-08-10 16.88 16.91 15.93 16.00 1.3M
2023-08-09 16.83 17.02 16.46 16.71 1.1M
2023-08-08 17.46 17.79 16.82 16.93 1.1M
2023-08-07 17.82 17.91 17.18 17.84 0.8M
2023-08-04 17.63 18.05 17.13 17.81 1.0M
2023-08-03 16.66 17.59 15.61 17.43 1.8M
2023-08-02 16.90 16.90 16.08 16.22 1.2M
2023-08-01 17.45 17.45 17.10 17.25 0.6M
2023-07-31 17.26 17.76 17.22 17.58 1.1M
2023-07-28 17.19 17.37 16.87 17.21 0.9M
2023-07-27 17.46 17.56 16.66 16.78 0.6M
2023-07-26 16.93 17.20 16.86 17.08 0.4M
2023-07-25 17.29 17.43 17.05 17.09 0.5M
2023-07-24 17.57 17.69 17.10 17.17 0.7M
2023-07-21 17.81 17.93 17.45 17.54 0.7M
2023-07-20 18.03 18.04 17.45 17.66 0.7M
2023-07-19 18.40 18.73 17.79 18.21 1.1M
2023-07-18 18.06 18.35 17.79 18.30 0.5M
2023-07-17 17.95 18.23 17.67 18.08 0.4M
2023-07-14 18.44 18.44 17.65 17.77 0.7M
2023-07-13 18.08 18.61 17.90 18.45 0.9M
2023-07-12 17.97 18.00 17.66 17.81 0.8M
2023-07-11 17.32 17.56 17.11 17.54 1.0M
2023-07-10 16.53 17.14 16.48 17.11 0.6M
2023-07-07 16.42 17.14 16.31 16.69 0.9M
2023-07-06 16.80 16.80 16.13 16.27 0.9M
2023-07-05 16.83 17.28 16.51 17.13 0.9M
2023-07-03 16.80 17.11 16.79 17.01 0.2M
2023-06-30 16.73 17.25 16.63 16.92 0.8M
2023-06-29 16.49 16.86 16.24 16.50 1.0M
2023-06-28 15.45 16.26 15.42 16.19 1.0M
2023-06-27 14.92 15.69 14.87 15.61 1.0M
2023-06-26 15.03 15.27 14.75 14.77 0.6M
2023-06-23 15.00 15.05 14.78 15.00 0.6M
2023-06-22 15.28 15.43 14.90 15.24 1.0M
2023-06-21 15.77 15.84 15.03 15.55 1.2M
2023-06-20 16.23 16.45 15.84 15.87 1.0M
2023-06-16 16.46 16.50 16.11 16.37 1.4M
2023-06-15 15.92 16.26 15.68 16.17 0.9M
2023-06-14 16.41 16.50 15.87 16.12 1.4M
2023-06-13 16.40 17.11 16.31 16.41 2.3M
2023-06-12 15.08 16.19 15.08 16.16 2.0M
2023-06-09 14.88 15.38 14.76 15.04 1.1M
2023-06-08 15.05 15.17 14.57 14.72 0.7M
2023-06-07 15.34 15.52 14.99 15.10 0.9M
2023-06-06 14.54 15.28 14.49 15.22 1.0M
2023-06-05 15.06 15.06 14.62 14.75 0.9M
2023-06-02 15.00 15.50 14.77 15.01 2.3M
2023-06-01 13.65 14.89 13.42 14.80 2.5M
2023-05-31 13.25 13.51 13.09 13.50 1.3M
2023-05-30 13.16 13.43 12.97 13.36 1.4M
2023-05-26 12.68 12.99 12.45 12.81 0.9M
2023-05-25 13.31 13.35 12.64 12.64 1.5M
2023-05-24 13.14 13.31 12.99 13.17 1.1M
2023-05-23 13.85 14.12 13.36 13.42 2.4M
2023-05-22 13.30 14.13 13.13 14.13 1.7M
2023-05-19 13.02 13.77 12.99 13.33 2.2M
2023-05-18 13.72 13.80 12.63 13.00 3.9M
2023-05-17 13.94 15.28 13.93 14.88 1.8M
2023-05-16 14.08 14.26 13.80 13.83 1.1M
2023-05-15 14.55 14.61 14.13 14.32 0.8M
2023-05-12 14.66 14.67 14.30 14.55 0.7M
2023-05-11 14.67 14.67 14.39 14.63 0.5M
2023-05-10 14.68 14.88 14.57 14.68 1.4M
2023-05-09 14.31 14.57 14.28 14.36 0.6M
2023-05-08 14.18 14.73 14.15 14.59 0.8M
2023-05-05 13.42 14.17 13.42 14.11 0.9M
2023-05-04 12.86 13.30 12.78 13.23 1.2M
2023-05-03 12.59 13.19 12.53 12.82 0.6M
2023-05-02 12.85 12.96 12.52 12.57 0.8M
2023-05-01 13.01 13.16 12.81 12.97 0.5M
2023-04-28 13.02 13.31 12.93 13.13 0.7M
2023-04-27 12.79 13.16 12.78 13.14 1.1M
2023-04-26 12.92 13.11 12.60 12.62 1.1M
2023-04-25 13.19 13.29 12.83 12.84 1.3M
2023-04-24 13.49 13.64 13.15 13.50 0.9M
2023-04-21 13.51 13.72 13.45 13.54 0.8M
2023-04-20 13.70 13.82 13.50 13.53 0.6M
2023-04-19 13.92 14.03 13.73 13.89 0.5M
2023-04-18 14.39 14.46 14.14 14.21 0.5M
2023-04-17 14.10 14.30 13.99 14.24 0.5M
2023-04-14 14.31 14.44 13.95 14.12 0.6M
2023-04-13 14.26 14.81 14.21 14.47 0.7M
2023-04-12 14.40 14.71 14.05 14.07 0.8M
2023-04-11 13.93 14.12 13.85 14.01 0.7M
2023-04-10 13.67 13.95 13.43 13.86 0.6M
2023-04-06 13.85 14.14 13.57 13.88 0.6M
2023-04-05 14.65 14.69 13.76 14.04 1.0M
2023-04-04 15.20 15.23 14.65 14.79 0.6M
2023-04-03 15.06 15.17 14.62 15.07 0.7M
2023-03-31 14.37 15.28 14.34 15.18 1.5M
2023-03-30 14.85 14.92 14.30 14.32 0.9M
2023-03-29 14.55 14.69 14.36 14.60 0.5M
2023-03-28 14.77 14.84 14.10 14.24 0.8M
2023-03-27 15.09 15.09 14.62 14.82 0.6M
2023-03-24 15.26 15.36 14.75 14.83 0.8M
2023-03-23 15.20 15.80 15.04 15.35 0.8M
2023-03-22 15.40 15.57 14.94 14.94 1.1M
2023-03-21 14.84 15.54 14.76 15.38 0.6M
2023-03-20 14.75 14.93 14.34 14.64 0.8M
2023-03-17 14.72 15.07 14.60 14.79 0.7M
2023-03-16 14.46 14.89 14.18 14.83 0.5M
2023-03-15 14.39 14.57 14.05 14.52 0.9M
2023-03-14 14.55 14.95 14.34 14.82 0.8M
2023-03-13 13.75 14.57 13.53 14.08 0.9M
2023-03-10 14.59 14.67 13.98 14.06 1.1M
2023-03-09 14.87 15.44 14.61 14.71 0.7M
2023-03-08 14.75 14.96 14.57 14.87 0.7M
2023-03-07 15.05 15.30 14.73 14.77 1.0M
2023-03-06 15.65 15.81 15.33 15.37 0.5M
2023-03-03 15.24 15.70 15.24 15.63 0.7M
2023-03-02 15.05 15.35 14.90 15.26 0.6M
2023-03-01 15.31 15.63 15.09 15.17 0.9M
2023-02-28 14.97 15.34 14.96 15.29 0.9M
2023-02-27 15.23 15.36 14.93 14.97 0.7M
2023-02-24 15.05 15.16 14.77 15.04 1.1M
2023-02-23 15.78 15.90 15.25 15.50 0.7M
2023-02-22 15.58 15.95 15.38 15.54 0.6M
2023-02-21 16.01 16.11 15.49 15.51 0.9M
2023-02-17 16.95 17.02 16.27 16.37 1.2M
2023-02-16 17.56 17.84 17.18 17.19 1.0M
2023-02-15 16.96 18.11 16.89 18.10 0.7M
2023-02-14 16.65 17.27 16.45 17.13 0.7M
2023-02-13 16.72 17.06 16.49 16.84 0.6M
2023-02-10 16.94 17.06 16.42 16.66 1.0M
2023-02-09 18.30 18.39 17.07 17.13 0.8M
2023-02-08 17.70 18.64 17.67 17.94 1.0M
2023-02-07 16.78 17.91 16.62 17.83 1.6M
2023-02-06 16.23 17.42 16.09 16.91 1.7M
2023-02-03 16.75 17.51 16.41 16.58 1.7M
2023-02-02 19.45 20.12 17.02 17.55 3.9M
2023-02-01 18.12 18.77 17.88 18.72 1.2M
2023-01-31 17.32 18.13 17.32 18.10 1.0M
2023-01-30 17.67 18.10 17.31 17.32 0.9M
2023-01-27 17.04 18.43 16.94 18.36 1.4M
2023-01-26 17.56 17.67 16.90 17.15 1.5M
2023-01-25 16.61 17.19 16.31 17.07 0.7M
2023-01-24 17.30 17.74 17.00 17.10 1.0M
2023-01-23 16.65 17.58 16.57 17.57 1.0M
2023-01-20 16.17 16.55 16.02 16.52 0.7M
2023-01-19 15.97 16.45 15.86 16.09 0.8M
2023-01-18 17.01 17.36 16.24 16.27 1.0M
2023-01-17 16.53 16.63 16.12 16.60 1.1M
2023-01-13 15.50 16.09 15.36 15.96 0.7M
2023-01-12 15.62 15.87 15.01 15.87 1.1M
2023-01-11 15.49 15.69 15.18 15.62 0.7M
2023-01-10 15.16 15.56 15.09 15.38 0.6M
2023-01-09 15.25 15.64 15.17 15.26 0.6M
2023-01-06 14.87 15.00 14.30 14.89 0.7M
2023-01-05 14.67 14.81 14.31 14.62 0.6M
2023-01-04 14.44 15.05 14.31 14.95 1.0M
2023-01-03 14.67 15.03 13.95 14.20 0.9M