NYSE Market Composite (XAX)

XAX
🏛️ Vereinigte Staaten →
7,089.80
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
2022-12-30 4,129.69 4,138.10 4,090.74 4,135.33 0.0M
2022-12-29 4,077.76 4,142.71 4,067.88 4,129.69 0.0M
2022-12-28 4,191.98 4,191.98 4,072.27 4,077.76 0.0M
2022-12-27 4,169.37 4,212.08 4,166.07 4,191.98 0.0M
2022-12-23 4,080.64 4,172.34 4,076.80 4,169.37 0.0M
2022-12-22 4,176.96 4,176.96 4,003.79 4,080.64 0.0M
2022-12-21 4,103.04 4,178.94 4,103.04 4,176.96 0.0M
2022-12-20 4,074.17 4,122.82 4,057.70 4,103.04 0.0M
2022-12-19 4,143.16 4,151.92 4,067.34 4,074.17 0.0M
2022-12-16 4,197.72 4,197.72 4,082.04 4,143.16 0.0M
2022-12-15 4,279.61 4,279.61 4,172.45 4,197.72 0.0M
2022-12-14 4,317.50 4,340.92 4,231.79 4,279.61 0.0M
2022-12-13 4,270.24 4,357.06 4,270.24 4,317.50 0.0M
2022-12-12 4,260.77 4,290.54 4,193.60 4,270.24 0.0M
2022-12-09 4,370.28 4,371.15 4,258.31 4,260.77 0.0M
2022-12-08 4,440.90 4,499.28 4,366.43 4,370.28 0.0M
2022-12-07 4,384.45 4,477.12 4,384.45 4,440.90 0.0M
2022-12-06 4,532.71 4,547.70 4,381.68 4,384.45 0.0M
2022-12-05 4,655.25 4,675.53 4,523.46 4,532.71 0.0M
2022-12-02 4,673.10 4,694.56 4,619.86 4,655.25 0.0M
2022-12-01 4,688.00 4,723.96 4,662.32 4,673.10 0.0M
2022-11-30 4,650.25 4,707.83 4,642.83 4,688.00 0.0M
2022-11-29 4,588.84 4,661.62 4,588.84 4,650.25 0.0M
2022-11-28 4,670.11 4,670.11 4,569.96 4,588.84 0.0M
2022-11-25 4,660.57 4,694.15 4,648.95 4,670.11 0.0M
2022-11-23 4,663.49 4,664.26 4,612.83 4,660.57 0.0M
2022-11-22 4,519.08 4,665.55 4,519.08 4,663.49 0.0M
2022-11-21 4,569.56 4,569.56 4,438.96 4,519.08 0.0M
2022-11-18 4,487.93 4,576.07 4,487.93 4,569.56 0.0M
2022-11-17 4,526.40 4,551.04 4,494.55 4,551.04 0.0M
2022-11-16 4,567.70 4,584.98 4,528.09 4,578.05 0.0M
2022-11-15 4,527.75 4,574.74 4,488.88 4,567.70 0.0M
2022-11-14 4,528.92 4,581.91 4,528.92 4,531.82 0.0M
2022-11-11 4,582.81 4,634.49 4,508.36 4,545.26 0.0M
2022-11-10 4,440.23 4,588.60 4,440.23 4,582.81 0.0M
2022-11-09 4,619.26 4,619.26 4,424.50 4,440.23 0.0M
2022-11-08 4,596.75 4,665.61 4,574.15 4,619.26 0.0M
2022-11-07 4,607.70 4,630.46 4,552.07 4,596.75 0.0M
2022-11-04 4,608.73 4,711.69 4,514.10 4,607.70 0.0M
2022-11-03 4,572.72 4,653.03 4,463.17 4,608.73 0.0M
2022-11-02 4,638.06 4,669.68 4,570.92 4,572.72 0.0M
2022-11-01 4,569.54 4,662.80 4,569.54 4,638.06 0.0M
2022-10-31 4,537.80 4,611.76 4,526.93 4,569.54 0.0M
2022-10-28 4,397.09 4,571.88 4,397.09 4,537.80 0.0M
2022-10-27 4,339.51 4,435.48 4,339.51 4,397.09 0.0M
2022-10-26 4,300.33 4,360.02 4,300.33 4,339.51 0.0M
2022-10-25 4,295.57 4,334.86 4,268.71 4,300.33 0.0M
2022-10-24 4,402.41 4,402.41 4,269.00 4,295.57 0.0M
2022-10-21 4,329.12 4,405.33 4,311.31 4,402.41 0.0M
2022-10-20 4,311.13 4,402.90 4,310.16 4,329.12 0.0M
2022-10-19 4,225.37 4,319.46 4,220.88 4,311.13 0.0M
2022-10-18 4,267.15 4,300.70 4,199.04 4,225.37 0.0M
2022-10-17 4,208.08 4,313.79 4,208.08 4,267.15 0.0M
2022-10-14 4,371.86 4,371.86 4,208.08 4,208.08 0.0M
2022-10-13 4,217.11 4,375.77 4,139.81 4,371.86 0.0M
2022-10-12 4,162.31 4,237.66 4,111.61 4,217.11 0.0M
2022-10-11 4,170.32 4,239.99 4,118.05 4,162.31 0.0M
2022-10-10 4,285.68 4,310.80 4,160.99 4,170.32 0.0M
2022-10-07 4,314.21 4,365.82 4,247.68 4,285.68 0.0M
2022-10-06 4,299.80 4,340.01 4,280.07 4,314.21 0.0M
2022-10-05 4,301.32 4,321.93 4,209.81 4,299.80 0.0M
2022-10-04 4,196.31 4,308.37 4,196.31 4,301.32 0.0M
2022-10-03 4,071.89 4,230.26 4,071.89 4,196.31 0.0M
2022-09-30 4,082.86 4,164.81 4,066.06 4,071.89 0.0M
2022-09-29 4,078.59 4,097.73 3,972.66 4,082.86 0.0M
2022-09-28 3,871.03 4,085.33 3,871.03 4,078.59 0.0M
2022-09-27 3,791.97 3,907.49 3,791.97 3,871.03 0.0M
2022-09-26 3,919.53 3,943.76 3,778.92 3,791.97 0.0M
2022-09-23 4,155.28 4,155.28 3,896.94 3,919.53 0.0M
2022-09-22 4,169.56 4,235.85 4,142.15 4,155.28 0.0M
2022-09-21 4,234.75 4,278.99 4,169.30 4,169.56 0.0M
2022-09-20 4,271.64 4,271.64 4,176.78 4,234.75 0.0M
2022-09-19 4,228.96 4,276.34 4,142.17 4,271.64 0.0M
2022-09-16 4,301.02 4,301.02 4,171.12 4,228.96 0.0M
2022-09-15 4,401.39 4,401.39 4,291.32 4,301.02 0.0M
2022-09-14 4,273.42 4,467.18 4,273.42 4,401.39 0.0M
2022-09-13 4,278.19 4,341.44 4,253.91 4,273.42 0.0M
2022-09-12 4,262.79 4,325.80 4,262.79 4,278.19 0.0M
2022-09-09 4,191.90 4,283.70 4,191.90 4,262.79 0.0M
2022-09-07 4,207.53 4,207.53 4,108.37 4,146.66 0.0M
2022-09-06 4,279.22 4,365.62 4,197.51 4,207.53 0.0M
2022-09-02 4,175.69 4,288.67 4,175.69 4,279.22 0.0M
2022-09-01 4,269.05 4,269.05 4,133.09 4,175.69 0.0M
2022-08-31 4,313.19 4,328.43 4,227.93 4,269.05 0.0M
2022-08-30 4,426.80 4,426.80 4,262.71 4,313.19 0.0M
2022-08-29 4,408.70 4,474.77 4,375.19 4,426.80 0.0M
2022-08-26 4,472.10 4,477.31 4,398.72 4,408.70 0.0M
2022-08-25 4,460.90 4,490.30 4,445.62 4,472.10 0.0M
2022-08-24 4,427.96 4,464.81 4,393.43 4,460.90 0.0M
2022-08-23 4,293.65 4,431.04 4,293.65 4,427.96 0.0M
2022-08-22 4,297.58 4,329.72 4,269.29 4,293.65 0.0M
2022-08-19 4,335.93 4,335.93 4,274.94 4,297.58 0.0M
2022-08-18 4,230.27 4,337.02 4,230.27 4,335.93 0.0M
2022-08-17 4,217.11 4,252.99 4,193.08 4,230.27 0.0M
2022-08-16 4,177.78 4,257.18 4,177.78 4,217.11 0.0M
2022-08-15 4,219.64 4,219.64 4,079.97 4,177.78 0.0M
2022-08-12 4,164.75 4,219.64 4,133.70 4,219.64 0.0M
2022-08-11 4,060.95 4,194.09 4,060.95 4,164.75 0.0M
2022-08-10 4,004.73 4,076.55 3,984.69 4,060.95 0.0M
2022-08-09 3,971.04 4,025.23 3,962.19 4,004.73 0.0M
2022-08-08 3,964.60 4,023.87 3,964.60 3,971.04 0.0M
2022-08-05 3,914.18 4,000.24 3,879.35 3,964.60 0.0M
2022-08-04 4,003.11 4,015.21 3,910.22 3,914.18 0.0M
2022-08-03 4,053.06 4,077.40 3,998.89 4,003.11 0.0M
2022-08-02 4,095.84 4,115.25 4,048.43 4,053.06 0.0M
2022-08-01 4,144.82 4,144.82 4,063.56 4,095.84 0.0M
2022-07-29 4,041.38 4,160.02 4,041.38 4,144.82 0.0M
2022-07-28 4,013.67 4,058.78 3,974.00 4,041.38 0.0M
2022-07-27 3,940.74 4,021.74 3,924.11 4,013.67 0.0M
2022-07-26 3,896.24 3,954.64 3,896.24 3,940.74 0.0M
2022-07-25 3,787.24 3,917.68 3,787.24 3,896.24 0.0M
2022-07-22 3,858.05 3,885.51 3,772.61 3,787.24 0.0M
2022-07-21 3,876.38 3,876.38 3,759.79 3,858.05 0.0M
2022-07-20 3,825.73 3,891.84 3,796.90 3,876.38 0.0M
2022-07-19 3,678.97 3,826.53 3,678.97 3,825.73 0.0M
2022-07-18 3,623.06 3,732.53 3,623.06 3,678.97 0.0M
2022-07-15 3,582.25 3,646.49 3,582.25 3,623.06 0.0M
2022-07-14 3,624.90 3,624.90 3,513.27 3,582.25 0.0M
2022-07-13 3,645.93 3,679.00 3,605.19 3,624.90 0.0M
2022-07-12 3,675.21 3,676.31 3,591.85 3,645.93 0.0M
2022-07-11 3,753.44 3,753.44 3,662.99 3,675.21 0.0M
2022-07-08 3,800.59 3,827.83 3,734.73 3,753.44 0.0M
2022-07-07 3,654.10 3,816.97 3,654.10 3,800.59 0.0M
2022-07-06 3,798.16 3,801.93 3,619.84 3,654.10 0.0M
2022-07-05 3,889.44 3,889.44 3,714.63 3,798.16 0.0M
2022-07-01 3,891.30 3,919.66 3,810.44 3,889.44 0.0M
2022-06-30 3,923.27 3,923.27 3,819.07 3,891.30 0.0M
2022-06-29 3,981.45 4,047.10 3,916.32 3,923.27 0.0M
2022-06-28 3,924.86 4,017.53 3,924.86 3,981.45 0.0M
2022-06-27 3,838.27 3,951.34 3,838.27 3,924.86 0.0M
2022-06-24 3,734.98 3,854.44 3,734.98 3,838.27 0.0M
2022-06-23 3,836.47 3,859.61 3,719.31 3,734.98 0.0M
2022-06-22 3,982.98 3,982.98 3,832.73 3,836.47 0.0M
2022-06-21 3,842.26 4,026.58 3,842.26 3,982.98 0.0M
2022-06-17 3,911.15 3,919.58 3,765.00 3,842.26 0.0M
2022-06-16 4,050.76 4,050.76 3,900.74 3,911.15 0.0M
2022-06-15 4,068.18 4,119.26 3,991.85 4,050.76 0.0M
2022-06-14 4,087.08 4,176.72 4,042.69 4,068.18 0.0M
2022-06-13 4,211.07 4,211.07 3,999.98 4,087.08 0.0M
2022-06-10 4,296.58 4,296.58 4,171.46 4,211.07 0.0M
2022-06-09 4,408.81 4,408.81 4,292.10 4,296.58 0.0M
2022-06-08 4,438.05 4,438.05 4,370.62 4,408.81 0.0M
2022-06-07 4,308.44 4,439.15 4,284.49 4,438.05 0.0M
2022-06-06 4,324.86 4,352.33 4,280.24 4,308.44 0.0M
2022-06-03 4,335.49 4,342.81 4,303.96 4,324.86 0.0M
2022-06-02 4,296.28 4,349.94 4,275.99 4,335.49 0.0M
2022-06-01 4,254.05 4,318.12 4,212.11 4,296.28 0.0M
2022-05-31 4,286.79 4,369.59 4,218.08 4,254.05 0.0M
2022-05-27 4,196.95 4,307.68 4,193.09 4,286.79 0.0M
2022-05-26 4,169.46 4,240.99 4,169.46 4,196.95 0.0M
2022-05-25 4,074.88 4,172.53 4,074.88 4,169.46 0.0M
2022-05-24 4,083.13 4,090.62 4,023.21 4,074.88 0.0M
2022-05-23 4,043.39 4,115.28 4,041.55 4,083.13 0.0M
2022-05-20 4,012.82 4,072.21 3,974.70 4,043.39 0.0M
2022-05-19 4,008.09 4,067.83 3,967.76 4,012.82 0.0M
2022-05-18 4,096.01 4,111.97 3,970.75 4,008.09 0.0M
2022-05-17 4,075.13 4,136.80 4,061.63 4,096.01 0.0M
2022-05-16 4,025.81 4,103.02 4,025.81 4,075.13 0.0M
2022-05-13 3,903.14 4,055.14 3,903.14 4,025.81 0.0M
2022-05-12 3,925.17 3,925.17 3,807.57 3,903.14 0.0M
2022-05-11 3,941.95 4,075.23 3,918.37 3,925.17 0.0M
2022-05-10 3,987.72 4,064.87 3,884.75 3,941.95 0.0M
2022-05-09 4,284.11 4,284.11 3,972.87 3,987.72 0.0M
2022-05-06 4,237.14 4,298.50 4,166.86 4,284.11 0.0M
2022-05-05 4,323.07 4,367.99 4,188.79 4,237.14 0.0M
2022-05-04 4,235.96 4,344.48 4,206.28 4,323.07 0.0M
2022-05-03 4,104.35 4,241.67 4,104.35 4,235.96 0.0M
2022-05-02 4,100.21 4,105.38 4,008.04 4,104.35 0.0M
2022-04-29 4,173.19 4,224.69 4,092.80 4,100.21 0.0M
2022-04-28 4,111.49 4,196.62 4,047.49 4,173.19 0.0M
2022-04-27 4,017.92 4,123.65 4,001.80 4,111.49 0.0M
2022-04-26 3,991.14 4,070.12 3,955.68 4,017.92 0.0M
2022-04-25 4,098.94 4,098.94 3,892.89 3,991.14 0.0M
2022-04-22 4,174.87 4,219.24 4,085.30 4,098.94 0.0M
2022-04-21 4,274.89 4,343.02 4,171.86 4,174.87 0.0M
2022-04-20 4,243.60 4,285.43 4,223.54 4,274.89 0.0M
2022-04-19 4,278.72 4,307.41 4,240.06 4,243.60 0.0M
2022-04-18 4,270.50 4,297.62 4,245.48 4,278.72 0.0M
2022-04-14 4,246.24 4,302.06 4,242.61 4,270.50 0.0M
2022-04-13 4,261.43 4,285.39 4,209.60 4,246.24 0.0M
2022-04-12 4,240.21 4,298.68 4,240.21 4,261.43 0.0M
2022-04-11 4,330.66 4,330.66 4,229.57 4,240.21 0.0M
2022-04-08 4,288.67 4,347.56 4,286.45 4,330.66 0.0M
2022-04-07 4,228.43 4,289.32 4,223.54 4,288.67 0.0M
2022-04-06 4,238.78 4,267.61 4,208.60 4,228.43 0.0M
2022-04-05 4,281.63 4,334.43 4,229.23 4,238.78 0.0M
2022-04-04 4,255.88 4,306.42 4,244.49 4,281.63 0.0M
2022-04-01 4,179.96 4,260.54 4,179.72 4,255.88 0.0M
2022-03-31 4,201.76 4,233.79 4,176.66 4,179.96 0.0M
2022-03-30 4,144.66 4,212.78 4,144.66 4,201.76 0.0M
2022-03-29 4,156.93 4,156.93 4,026.40 4,144.66 0.0M
2022-03-28 4,264.68 4,264.68 4,118.84 4,156.93 0.0M
2022-03-25 4,124.62 4,264.94 4,124.62 4,264.68 0.0M
2022-03-24 4,111.66 4,177.27 4,111.66 4,124.62 0.0M
2022-03-23 4,018.30 4,121.28 4,018.30 4,111.66 0.0M
2022-03-22 4,021.22 4,031.18 3,981.96 4,018.30 0.0M
2022-03-21 3,938.82 4,022.15 3,938.82 4,021.22 0.0M
2022-03-18 3,891.86 3,944.00 3,876.55 3,938.82 0.0M
2022-03-17 3,813.97 3,924.77 3,813.97 3,891.86 0.0M
2022-03-16 3,823.93 3,868.66 3,770.65 3,813.97 0.0M
2022-03-15 3,871.79 3,871.79 3,733.50 3,823.93 0.0M
2022-03-14 3,966.73 3,966.73 3,814.91 3,871.79 0.0M
2022-03-11 3,991.12 4,030.59 3,965.40 3,966.73 0.0M
2022-03-10 4,020.63 4,039.16 3,962.49 3,991.12 0.0M
2022-03-09 4,010.20 4,052.28 3,896.20 4,020.63 0.0M
2022-03-08 4,085.16 4,127.83 3,973.50 4,010.20 0.0M
2022-03-07 4,093.27 4,174.24 4,041.63 4,085.16 0.0M
2022-03-04 4,000.86 4,094.71 4,000.15 4,093.27 0.0M
2022-03-03 4,017.48 4,047.31 3,987.31 4,000.86 0.0M
2022-03-02 3,930.41 4,021.87 3,930.41 4,017.48 0.0M
2022-03-01 3,973.33 4,019.54 3,921.13 3,930.41 0.0M
2022-02-28 3,897.70 3,975.92 3,897.70 3,973.33 0.0M
2022-02-25 3,840.66 3,898.34 3,833.73 3,897.71 0.0M
2022-02-24 3,749.45 3,973.20 3,746.41 3,840.66 0.0M
2022-02-23 3,709.27 3,777.10 3,709.27 3,749.45 0.0M
2022-02-22 3,728.54 3,805.82 3,670.02 3,709.27 0.0M
2022-02-18 3,760.30 3,760.30 3,706.72 3,728.54 0.0M
2022-02-17 3,738.55 3,783.66 3,723.92 3,760.30 0.0M
2022-02-16 3,717.57 3,782.84 3,717.57 3,738.55 0.0M
2022-02-15 3,749.95 3,749.95 3,672.57 3,717.57 0.0M
2022-02-14 3,810.25 3,810.25 3,724.78 3,749.95 0.0M
2022-02-11 3,713.29 3,831.23 3,713.29 3,810.25 0.0M
2022-02-10 3,733.33 3,771.06 3,697.33 3,713.29 0.0M
2022-02-09 3,711.94 3,768.23 3,705.73 3,733.33 0.0M
2022-02-08 3,735.79 3,744.77 3,679.70 3,711.94 0.0M
2022-02-07 3,673.83 3,772.58 3,673.83 3,735.79 0.0M
2022-02-04 3,681.86 3,732.47 3,648.32 3,673.83 0.0M
2022-02-03 3,715.61 3,715.61 3,664.24 3,681.86 0.0M
2022-02-02 3,707.92 3,742.30 3,680.47 3,715.61 0.0M
2022-02-01 3,600.28 3,710.15 3,585.25 3,707.92 0.0M
2022-01-31 3,586.85 3,611.11 3,560.02 3,600.28 0.0M
2022-01-28 3,559.21 3,594.00 3,535.76 3,586.85 0.0M
2022-01-27 3,574.33 3,646.34 3,531.15 3,559.21 0.0M
2022-01-26 3,577.92 3,648.01 3,541.96 3,574.33 0.0M
2022-01-25 3,496.55 3,596.92 3,453.43 3,577.92 0.0M
2022-01-24 3,498.92 3,500.14 3,369.63 3,496.55 0.0M
2022-01-21 3,579.12 3,579.12 3,483.12 3,498.92 0.0M
2022-01-20 3,613.53 3,660.90 3,576.25 3,579.12 0.0M
2022-01-19 3,637.90 3,667.90 3,583.88 3,613.53 0.0M
2022-01-18 3,653.65 3,713.85 3,623.90 3,637.90 0.0M
2022-01-14 3,637.92 3,683.26 3,613.57 3,653.65 0.0M
2022-01-13 3,655.72 3,696.62 3,628.43 3,637.92 0.0M
2022-01-12 3,591.54 3,658.58 3,591.54 3,655.72 0.0M
2022-01-11 3,538.64 3,596.39 3,538.64 3,591.54 0.0M
2022-01-10 3,552.57 3,556.80 3,502.86 3,538.64 0.0M
2022-01-07 3,546.68 3,562.11 3,521.49 3,552.57 0.0M
2022-01-06 3,469.10 3,550.58 3,450.88 3,546.68 0.0M
2022-01-05 3,496.05 3,554.12 3,467.06 3,469.10 0.0M
2022-01-04 3,461.72 3,525.77 3,461.72 3,496.05 0.0M
2022-01-03 3,427.23 3,473.44 3,427.23 3,461.72 0.0M