Nations TailDex (TDEX)

TDEX
🏛️ Vereinigte Staaten →
13.95
Letzte Aktualisierung: 2025-09-29
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 7.78 8.29 7.51 7.87 0.0M
2023-12-28 7.75 7.91 7.46 7.63 0.0M
2023-12-27 8.51 8.58 7.79 7.84 0.0M
2023-12-26 9.69 9.69 8.57 8.62 0.0M
2023-12-22 9.93 9.93 8.58 8.78 0.0M
2023-12-21 9.95 10.75 9.34 9.75 0.0M
2023-12-20 7.91 10.55 7.42 10.48 0.0M
2023-12-19 8.87 8.87 7.77 8.19 0.0M
2023-12-18 8.85 8.85 8.20 8.70 0.0M
2023-12-15 8.75 9.19 7.93 8.17 0.0M
2023-12-14 6.32 8.48 6.19 8.47 0.0M
2023-12-13 8.11 8.86 7.22 7.54 0.0M
2023-12-12 7.96 7.97 7.06 7.97 0.0M
2023-12-11 8.03 8.24 7.64 7.80 0.0M
2023-12-08 7.70 7.93 7.16 7.22 0.0M
2023-12-07 7.98 8.17 7.65 7.77 0.0M
2023-12-06 7.81 7.96 7.44 7.81 0.0M
2023-12-05 8.80 8.96 7.87 7.93 0.0M
2023-12-04 9.03 9.32 8.61 8.62 0.0M
2023-12-01 9.36 9.36 7.97 8.30 0.0M
2023-11-30 9.95 10.02 9.03 9.18 0.0M
2023-11-29 9.14 9.78 9.06 9.60 0.0M
2023-11-28 9.68 10.03 9.04 9.50 0.0M
2023-11-27 9.65 9.70 9.34 9.37 0.0M
2023-11-24 9.62 10.24 8.93 8.97 0.0M
2023-11-22 9.30 10.01 8.64 9.17 0.0M
2023-11-21 9.70 9.76 8.70 9.11 0.0M
2023-11-20 10.59 10.59 9.20 9.28 0.0M
2023-11-17 10.18 10.46 9.88 10.21 0.0M
2023-11-16 9.49 10.83 9.39 10.79 0.0M
2023-11-15 9.24 10.27 9.00 9.98 0.0M
2023-11-14 9.37 9.78 8.64 9.74 0.0M
2023-11-13 10.35 10.36 9.27 9.65 0.0M
2023-11-10 9.67 9.90 9.18 9.67 0.0M
2023-11-09 9.54 10.69 9.35 10.17 0.0M
2023-11-08 9.78 9.80 9.08 9.57 0.0M
2023-11-07 9.31 9.89 8.88 9.58 0.0M
2023-11-06 10.24 10.81 9.59 9.83 0.0M
2023-11-03 9.94 11.03 9.44 10.12 0.0M
2023-11-02 9.37 10.29 9.17 9.93 0.0M
2023-11-01 9.64 9.65 8.70 9.19 0.0M
2023-10-31 10.43 10.72 9.39 9.49 0.0M
2023-10-30 11.62 11.72 10.65 11.11 0.0M
2023-10-27 12.23 14.06 11.51 12.62 0.0M
2023-10-26 13.62 13.81 12.37 12.69 0.0M
2023-10-25 12.41 14.61 12.31 12.83 0.0M
2023-10-24 13.66 13.77 12.33 12.54 0.0M
2023-10-23 17.04 17.04 13.24 14.21 0.0M
2023-10-20 15.82 16.44 15.37 16.19 0.0M
2023-10-19 14.89 16.39 13.84 16.28 0.0M
2023-10-18 13.89 16.02 13.63 14.64 0.0M
2023-10-17 13.21 14.16 12.52 13.66 0.0M
2023-10-16 14.44 14.78 12.14 12.47 0.0M
2023-10-13 12.34 16.58 12.13 14.83 0.0M
2023-10-12 10.58 12.62 10.37 11.52 0.0M
2023-10-11 10.96 12.05 10.06 10.49 0.0M
2023-10-10 10.66 10.97 9.73 10.78 0.0M
2023-10-09 10.75 11.15 9.61 10.47 0.0M
2023-10-06 10.93 11.19 8.98 9.15 0.0M
2023-10-05 10.09 11.07 9.40 10.10 0.0M
2023-10-04 11.75 11.75 9.52 9.91 0.0M
2023-10-03 9.39 12.03 8.49 11.55 0.0M
2023-10-02 10.36 10.36 9.06 9.11 0.0M
2023-09-29 10.04 10.42 8.92 10.16 0.0M
2023-09-28 10.99 11.14 9.86 9.86 0.0M
2023-09-27 12.72 12.72 10.63 10.71 0.0M
2023-09-26 10.94 12.78 10.64 12.33 0.0M
2023-09-25 11.89 12.52 10.64 10.75 0.0M
2023-09-22 12.75 12.75 11.15 11.88 0.0M
2023-09-21 10.19 12.63 10.19 12.59 0.0M
2023-09-20 9.86 10.09 9.06 10.02 0.0M
2023-09-19 10.54 10.54 9.48 9.69 0.0M
2023-09-18 11.29 11.91 10.16 10.36 0.0M
2023-09-15 10.10 11.64 9.40 10.65 0.0M
2023-09-14 9.63 10.20 9.39 9.92 0.0M
2023-09-13 10.52 10.52 9.55 9.88 0.0M
2023-09-12 10.16 10.59 9.71 10.34 0.0M
2023-09-11 10.08 10.50 9.79 10.02 0.0M
2023-09-08 9.36 9.49 8.46 9.25 0.0M
2023-09-07 10.58 10.70 9.39 9.46 0.0M
2023-09-06 10.31 10.97 9.97 10.22 0.0M
2023-09-05 10.01 10.37 9.65 10.37 0.0M
2023-09-01 8.93 9.51 8.56 9.26 0.0M
2023-08-31 9.83 9.83 8.98 9.07 0.0M
2023-08-30 9.83 10.10 9.12 9.63 0.0M
2023-08-29 9.70 9.96 9.05 9.65 0.0M
2023-08-28 10.83 10.83 9.50 9.54 0.0M
2023-08-25 11.28 11.35 10.06 10.07 0.0M
2023-08-24 10.74 11.63 10.58 11.41 0.0M
2023-08-23 11.74 11.79 10.65 10.84 0.0M
2023-08-22 12.07 12.56 11.53 11.65 0.0M
2023-08-21 13.07 13.38 11.94 12.34 0.0M
2023-08-18 13.79 14.12 12.13 12.27 0.0M
2023-08-17 12.65 13.88 12.23 13.54 0.0M
2023-08-16 12.45 12.87 11.88 12.40 0.0M
2023-08-15 12.17 12.86 11.70 12.60 0.0M
2023-08-14 12.25 12.50 11.57 11.94 0.0M
2023-08-11 12.89 13.07 11.24 11.33 0.0M
2023-08-10 12.21 14.36 11.62 12.78 0.0M
2023-08-09 13.43 14.24 12.49 12.87 0.0M
2023-08-08 15.03 16.58 13.49 13.52 0.0M
2023-08-07 16.51 16.51 13.77 13.89 0.0M
2023-08-04 12.90 15.60 11.93 15.42 0.0M
2023-08-03 13.75 14.87 13.13 13.33 0.0M
2023-08-02 10.57 13.49 10.57 13.21 0.0M
2023-08-01 10.57 10.86 10.28 10.33 0.0M
2023-07-31 10.59 10.65 9.99 10.27 0.0M
2023-07-28 11.25 11.41 9.85 9.91 0.0M
2023-07-27 10.82 13.60 9.43 12.91 0.0M
2023-07-26 11.33 11.33 10.21 10.40 0.0M
2023-07-25 11.32 11.63 10.76 11.06 0.0M
2023-07-24 11.24 11.42 10.57 11.42 0.0M
2023-07-21 10.79 11.24 10.39 10.83 0.0M
2023-07-20 10.48 11.52 10.07 11.21 0.0M
2023-07-19 9.40 10.41 8.63 10.23 0.0M
2023-07-18 10.25 10.25 9.05 9.17 0.0M
2023-07-17 10.71 10.79 9.68 9.75 0.0M
2023-07-14 10.53 10.54 9.69 9.86 0.0M
2023-07-13 10.65 10.80 9.89 10.61 0.0M
2023-07-12 10.17 10.61 9.82 10.37 0.0M
2023-07-11 11.94 11.94 10.72 11.47 0.0M
2023-07-10 12.00 12.21 11.56 11.69 0.0M
2023-07-07 11.93 11.95 10.87 11.69 0.0M
2023-07-06 12.36 14.64 12.08 12.35 0.0M
2023-07-05 10.81 10.90 10.20 10.88 0.0M
2023-07-03 11.00 11.00 10.04 10.30 0.0M
2023-06-30 10.05 11.17 9.27 11.17 0.0M
2023-06-29 10.15 10.36 9.70 10.24 0.0M
2023-06-28 10.80 10.83 9.52 9.94 0.0M
2023-06-27 12.60 12.60 10.58 10.86 0.0M
2023-06-26 11.06 12.64 10.39 12.38 0.0M
2023-06-23 9.80 10.77 9.14 10.72 0.0M
2023-06-22 10.19 10.84 9.21 9.25 0.0M
2023-06-21 9.65 10.04 8.58 9.55 0.0M
2023-06-20 10.71 10.71 9.18 9.40 0.0M
2023-06-16 11.50 11.50 9.01 9.38 0.0M
2023-06-15 12.06 12.06 10.15 11.28 0.0M
2023-06-14 13.06 13.98 11.00 11.30 0.0M
2023-06-13 15.37 15.37 12.15 13.22 0.0M
2023-06-12 13.63 14.10 13.24 14.05 0.0M
2023-06-09 12.00 12.82 11.14 12.41 0.0M
2023-06-08 12.47 12.51 11.81 12.12 0.0M
2023-06-07 11.91 12.23 11.62 12.23 0.0M
2023-06-06 12.19 12.19 11.24 11.67 0.0M
2023-06-05 13.05 13.18 11.38 11.94 0.0M
2023-06-02 13.39 13.50 11.50 12.01 0.0M
2023-06-01 15.69 16.05 13.64 13.74 0.0M
2023-05-31 16.04 16.73 14.35 16.72 0.0M
2023-05-30 20.12 20.12 15.70 15.78 0.0M
2023-05-26 18.99 19.80 16.97 18.79 0.0M
2023-05-25 17.91 18.83 17.51 18.72 0.0M
2023-05-24 18.65 19.31 17.93 18.64 0.0M
2023-05-23 18.09 18.41 17.29 17.52 0.0M
2023-05-22 16.64 18.09 16.21 17.39 0.0M
2023-05-19 14.64 16.93 14.22 15.88 0.0M
2023-05-18 14.90 15.29 14.09 14.85 0.0M
2023-05-17 15.01 15.98 14.66 15.49 0.0M
2023-05-16 16.28 16.48 15.53 15.70 0.0M
2023-05-15 16.58 16.66 15.51 16.50 0.0M
2023-05-12 14.98 15.21 14.18 15.11 0.0M
2023-05-11 15.33 15.33 14.43 14.79 0.0M
2023-05-10 14.23 14.98 13.54 14.98 0.0M
2023-05-09 14.23 14.55 13.80 14.06 0.0M
2023-05-08 14.22 14.68 13.82 14.25 0.0M
2023-05-05 13.80 13.80 12.41 13.61 0.0M
2023-05-04 13.02 15.02 12.89 13.55 0.0M
2023-05-03 13.28 14.70 12.81 13.21 0.0M
2023-05-02 13.68 15.02 12.72 13.03 0.0M
2023-05-01 12.68 13.36 12.08 13.07 0.0M
2023-04-28 11.69 12.63 11.27 12.18 0.0M
2023-04-27 11.21 12.25 10.79 11.97 0.0M
2023-04-26 12.65 12.65 11.47 11.47 0.0M
2023-04-25 12.68 13.82 12.21 12.65 0.0M
2023-04-24 13.53 13.53 12.12 12.57 0.0M
2023-04-21 12.93 13.17 12.17 12.45 0.0M
2023-04-20 12.44 13.15 11.81 12.69 0.0M
2023-04-19 12.18 12.39 11.10 12.11 0.0M
2023-04-18 11.37 12.09 10.51 11.92 0.0M
2023-04-17 10.68 11.30 9.82 11.14 0.0M
2023-04-14 10.00 10.08 9.41 9.88 0.0M
2023-04-13 9.98 10.28 9.53 10.05 0.0M
2023-04-12 10.25 10.59 9.70 10.35 0.0M
2023-04-11 9.67 10.48 9.39 10.18 0.0M
2023-04-10 9.73 10.02 8.86 9.71 0.0M
2023-04-06 9.94 9.99 8.63 8.91 0.0M
2023-04-05 11.14 11.18 9.45 9.63 0.0M
2023-04-04 10.36 10.92 9.94 10.29 0.0M
2023-04-03 11.48 11.48 10.13 10.22 0.0M
2023-03-31 10.84 11.13 10.00 10.81 0.0M
2023-03-30 9.52 11.40 9.45 10.91 0.0M
2023-03-29 9.35 9.46 8.66 9.35 0.0M
2023-03-28 10.73 10.75 9.14 9.16 0.0M
2023-03-27 11.62 12.01 10.27 10.38 0.0M
2023-03-24 13.94 14.23 11.67 11.86 0.0M
2023-03-23 11.76 14.56 10.59 11.64 0.0M
2023-03-22 11.68 11.97 9.68 11.54 0.0M
2023-03-21 13.76 13.76 10.98 11.47 0.0M
2023-03-20 16.45 16.45 13.94 14.65 0.0M
2023-03-17 15.95 16.24 14.35 15.76 0.0M
2023-03-16 18.07 18.24 13.45 14.17 0.0M
2023-03-15 14.81 22.03 14.25 17.23 0.0M
2023-03-14 12.36 14.57 10.84 12.79 0.0M
2023-03-13 14.41 21.56 13.47 13.53 0.0M
2023-03-10 9.23 19.77 9.19 12.95 0.0M
2023-03-09 6.32 8.91 5.88 8.72 0.0M
2023-03-08 6.67 6.70 6.18 6.19 0.0M
2023-03-07 6.41 7.15 6.18 6.50 0.0M
2023-03-06 6.79 6.86 6.05 6.35 0.0M
2023-03-03 5.76 6.51 5.62 6.42 0.0M
2023-03-02 6.47 6.51 5.54 5.62 0.0M
2023-03-01 7.54 7.57 6.32 6.43 0.0M
2023-02-28 7.86 7.86 7.04 7.38 0.0M
2023-02-27 8.45 8.58 7.40 7.68 0.0M
2023-02-24 9.22 9.55 7.98 8.34 0.0M
2023-02-23 10.11 10.11 8.57 8.70 0.0M
2023-02-22 11.14 11.22 9.58 9.62 0.0M
2023-02-21 10.80 11.21 10.32 10.59 0.0M
2023-02-17 10.90 10.90 9.71 10.03 0.0M
2023-02-16 8.79 11.07 8.58 10.72 0.0M
2023-02-15 7.18 8.79 6.96 8.61 0.0M
2023-02-14 8.88 9.11 7.59 8.08 0.0M
2023-02-13 8.87 9.20 8.41 8.97 0.0M
2023-02-10 9.47 10.43 8.49 8.57 0.0M
2023-02-09 9.15 9.60 8.58 9.27 0.0M
2023-02-08 9.42 10.27 8.86 9.49 0.0M
2023-02-07 10.65 10.65 9.31 9.66 0.0M
2023-02-06 10.77 10.81 9.92 10.14 0.0M
2023-02-03 11.16 11.47 9.88 9.89 0.0M
2023-02-02 10.45 12.16 9.19 11.94 0.0M
2023-02-01 10.05 10.33 9.31 10.04 0.0M
2023-01-31 9.50 10.10 8.92 9.83 0.0M
2023-01-30 9.28 9.55 9.02 9.27 0.0M
2023-01-27 8.77 9.13 8.09 9.05 0.0M
2023-01-26 9.10 9.15 8.40 8.92 0.0M
2023-01-25 7.21 9.95 7.21 9.01 0.0M
2023-01-24 9.42 9.48 8.80 9.34 0.0M
2023-01-23 9.45 9.70 8.01 9.59 0.0M
2023-01-20 8.42 9.22 7.85 8.87 0.0M
2023-01-19 8.35 8.96 8.03 8.33 0.0M
2023-01-18 8.48 8.85 7.83 8.22 0.0M
2023-01-17 8.91 8.91 7.26 8.29 0.0M
2023-01-13 6.84 8.17 6.38 8.17 0.0M
2023-01-12 6.51 6.95 5.91 6.72 0.0M
2023-01-11 6.26 6.70 6.03 6.45 0.0M
2023-01-10 6.31 6.35 5.43 6.02 0.0M
2023-01-09 6.45 6.79 6.14 6.27 0.0M
2023-01-06 5.93 6.19 5.61 6.17 0.0M
2023-01-05 5.45 6.09 5.27 5.98 0.0M
2023-01-04 6.18 6.19 5.40 5.42 0.0M
2023-01-03 6.36 6.69 5.82 6.01 0.0M