NYSE Composite Mini Value (NYAMN)

NYAMN
🏛️ Vereinigte Staaten →
2,147.80
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
2024-12-31 1,907.79 1,917.63 1,903.66 1,909.71 0.0M
2024-12-30 1,923.85 1,923.85 1,895.36 1,907.79 0.0M
2024-12-27 1,936.45 1,936.60 1,915.63 1,923.85 0.0M
2024-12-26 1,934.15 1,938.74 1,928.21 1,936.45 0.0M
2024-12-24 1,920.71 1,934.18 1,918.92 1,934.15 0.0M
2024-12-23 1,911.94 1,922.20 1,900.96 1,920.71 0.0M
2024-12-20 1,895.82 1,924.68 1,886.11 1,911.94 0.0M
2024-12-19 1,898.70 1,919.26 1,895.69 1,895.82 0.0M
2024-12-18 1,951.76 1,956.33 1,898.31 1,898.70 0.0M
2024-12-17 1,962.77 1,962.77 1,948.45 1,951.76 0.0M
2024-12-16 1,972.94 1,977.30 1,961.57 1,962.77 0.0M
2024-12-13 1,976.91 1,979.23 1,969.91 1,972.94 0.0M
2024-12-12 1,989.10 1,989.65 1,976.91 1,976.91 0.0M
2024-12-11 1,988.19 1,994.66 1,987.61 1,989.10 0.0M
2024-12-10 2,000.63 2,000.63 1,987.04 1,988.19 0.0M
2024-12-09 2,010.78 2,018.08 2,000.56 2,000.63 0.0M
2024-12-06 2,015.74 2,022.35 2,008.39 2,010.78 0.0M
2024-12-05 2,018.86 2,023.78 2,015.39 2,015.74 0.0M
2024-12-04 2,018.58 2,021.90 2,013.07 2,018.86 0.0M
2024-12-03 2,021.32 2,027.04 2,015.81 2,018.58 0.0M
2024-12-02 2,027.20 2,031.56 2,015.84 2,021.32 0.0M
2024-11-29 2,020.98 2,033.25 2,020.98 2,027.20 0.0M
2024-11-27 2,021.95 2,030.38 2,019.88 2,020.98 0.0M
2024-11-26 2,022.04 2,023.55 2,012.53 2,021.95 0.0M
2024-11-25 2,012.35 2,030.02 2,012.35 2,022.04 0.0M
2024-11-22 1,996.83 2,013.25 1,996.83 2,012.35 0.0M
2024-11-21 1,974.91 2,000.88 1,974.91 1,996.83 0.0M
2024-11-20 1,971.83 1,976.03 1,962.40 1,974.91 0.0M
2024-11-19 1,971.84 1,974.04 1,956.60 1,971.83 0.0M
2024-11-18 1,964.58 1,974.65 1,962.65 1,971.84 0.0M
2024-11-15 1,973.36 1,973.36 1,960.94 1,964.58 0.0M
2024-11-14 1,984.54 1,989.79 1,972.08 1,973.36 0.0M
2024-11-13 1,985.33 1,992.96 1,981.72 1,984.54 0.0M
2024-11-12 2,001.59 2,001.59 1,979.97 1,985.33 0.0M
2024-11-11 1,993.71 2,008.45 1,993.71 2,001.59 0.0M
2024-11-08 1,987.61 1,999.03 1,985.03 1,993.71 0.0M
2024-11-07 1,982.80 1,992.41 1,982.80 1,987.61 0.0M
2024-11-06 1,946.38 1,984.66 1,946.38 1,982.80 0.0M
2024-11-05 1,924.34 1,946.43 1,924.34 1,946.38 0.0M
2024-11-04 1,925.35 1,933.79 1,919.64 1,924.34 0.0M
2024-11-01 1,923.89 1,942.32 1,923.89 1,925.35 0.0M
2024-10-31 1,941.63 1,941.63 1,923.66 1,923.89 0.0M
2024-10-30 1,945.67 1,950.61 1,936.24 1,941.63 0.0M
2024-10-29 1,954.97 1,954.97 1,945.27 1,945.67 0.0M
2024-10-28 1,945.63 1,957.59 1,945.63 1,954.97 0.0M
2024-10-25 1,956.07 1,964.87 1,943.88 1,945.63 0.0M
2024-10-24 1,959.42 1,962.00 1,949.62 1,956.07 0.0M
2024-10-23 1,965.34 1,965.34 1,949.34 1,959.42 0.0M
2024-10-22 1,972.03 1,972.03 1,957.94 1,965.34 0.0M
2024-10-21 1,988.48 1,988.48 1,969.01 1,972.03 0.0M
2024-10-18 1,985.53 1,990.56 1,980.90 1,988.48 0.0M
2024-10-17 1,982.55 1,990.15 1,982.55 1,985.53 0.0M
2024-10-16 1,967.87 1,983.82 1,967.87 1,982.55 0.0M
2024-10-15 1,981.46 1,981.46 1,966.98 1,967.87 0.0M
2024-10-14 1,971.12 1,983.42 1,969.05 1,981.46 0.0M
2024-10-11 1,949.60 1,971.96 1,949.60 1,971.12 0.0M
2024-10-10 1,954.71 1,954.71 1,945.29 1,949.60 0.0M
2024-10-09 1,943.50 1,956.09 1,938.81 1,954.71 0.0M
2024-10-08 1,943.47 1,945.28 1,937.03 1,943.50 0.0M
2024-10-07 1,953.87 1,953.87 1,936.73 1,943.23 0.0M
2024-10-04 1,938.77 1,954.10 1,938.77 1,953.87 0.0M
2024-10-03 1,948.18 1,948.18 1,931.71 1,938.77 0.0M
2024-10-02 1,947.39 1,950.67 1,940.37 1,948.18 0.0M
2024-10-01 1,951.64 1,952.91 1,938.33 1,947.39 0.0M
2024-09-30 1,950.12 1,952.67 1,935.24 1,951.64 0.0M
2024-09-27 1,950.17 1,959.80 1,948.34 1,950.12 0.0M
2024-09-26 1,938.12 1,952.78 1,938.12 1,950.17 0.0M
2024-09-25 1,950.65 1,952.86 1,936.32 1,938.12 0.0M
2024-09-24 1,944.54 1,951.93 1,944.54 1,950.65 0.0M
2024-09-23 1,937.37 1,945.88 1,937.37 1,944.54 0.0M
2024-09-20 1,943.24 1,943.24 1,929.79 1,937.37 0.0M
2024-09-19 1,919.56 1,947.11 1,919.56 1,943.24 0.0M
2024-09-18 1,922.58 1,940.03 1,918.60 1,919.56 0.0M
2024-09-17 1,925.64 1,933.16 1,917.65 1,922.58 0.0M
2024-09-16 1,912.15 1,926.52 1,912.15 1,925.64 0.0M
2024-09-13 1,898.79 1,916.14 1,898.79 1,912.15 0.0M
2024-09-12 1,886.66 1,900.12 1,880.63 1,898.79 0.0M
2024-09-11 1,882.22 1,887.70 1,851.27 1,886.66 0.0M
2024-09-10 1,885.97 1,889.22 1,868.49 1,882.22 0.0M
2024-09-09 1,866.31 1,893.32 1,866.31 1,885.97 0.0M
2024-09-06 1,887.80 1,897.09 1,864.02 1,866.31 0.0M
2024-09-05 1,900.19 1,904.20 1,881.88 1,887.80 0.0M
2024-09-04 1,901.74 1,909.23 1,894.62 1,900.19 0.0M
2024-09-03 1,929.22 1,929.22 1,895.42 1,901.74 0.0M
2024-08-30 1,914.95 1,929.80 1,908.85 1,929.22 0.0M
2024-08-29 1,906.44 1,923.71 1,905.32 1,914.95 0.0M
2024-08-28 1,911.93 1,915.02 1,898.52 1,906.44 0.0M
2024-08-27 1,910.04 1,912.74 1,906.95 1,911.93 0.0M
2024-08-26 1,909.35 1,918.47 1,908.61 1,910.04 0.0M
2024-08-23 1,885.09 1,909.94 1,885.09 1,909.35 0.0M
2024-08-22 1,890.25 1,894.59 1,881.02 1,885.09 0.0M
2024-08-21 1,880.22 1,891.39 1,880.22 1,890.25 0.0M
2024-08-20 1,888.20 1,888.31 1,877.10 1,880.22 0.0M
2024-08-19 1,875.38 1,888.21 1,875.38 1,888.20 0.0M
2024-08-16 1,870.65 1,876.97 1,867.47 1,875.38 0.0M
2024-08-15 1,849.81 1,872.91 1,849.81 1,870.65 0.0M
2024-08-14 1,840.23 1,852.15 1,840.23 1,849.81 0.0M
2024-08-13 1,820.64 1,841.34 1,820.64 1,840.23 0.0M
2024-08-12 1,826.72 1,830.20 1,817.73 1,820.64 0.0M
2024-08-09 1,818.61 1,830.37 1,812.01 1,826.72 0.0M
2024-08-08 1,783.88 1,820.23 1,783.88 1,818.61 0.0M
2024-08-07 1,792.25 1,817.83 1,783.37 1,783.88 0.0M
2024-08-06 1,772.52 1,810.83 1,772.52 1,792.25 0.0M
2024-08-05 1,816.23 1,816.23 1,756.15 1,772.52 0.0M
2024-08-02 1,849.32 1,849.32 1,799.09 1,816.23 0.0M
2024-08-01 1,871.00 1,878.30 1,840.28 1,849.32 0.0M
2024-07-31 1,858.06 1,884.07 1,858.06 1,871.00 0.0M
2024-07-30 1,853.94 1,862.72 1,849.21 1,858.06 0.0M
2024-07-29 1,856.45 1,858.84 1,847.96 1,853.94 0.0M
2024-07-26 1,834.45 1,862.69 1,834.45 1,856.45 0.0M
2024-07-25 1,830.84 1,855.89 1,829.11 1,834.45 0.0M
2024-07-24 1,851.83 1,851.83 1,829.98 1,830.84 0.0M
2024-07-23 1,853.91 1,857.60 1,850.49 1,851.83 0.0M
2024-07-22 1,840.60 1,854.46 1,838.55 1,853.91 0.0M
2024-07-19 1,851.37 1,852.23 1,839.21 1,840.60 0.0M
2024-07-18 1,871.25 1,879.99 1,847.36 1,851.37 0.0M
2024-07-17 1,878.12 1,879.25 1,868.88 1,871.25 0.0M
2024-07-16 1,852.51 1,878.64 1,852.51 1,878.12 0.0M
2024-07-15 1,850.59 1,860.94 1,850.49 1,852.51 0.0M
2024-07-12 1,837.97 1,859.13 1,837.97 1,850.59 0.0M
2024-07-11 1,821.52 1,839.03 1,821.52 1,837.97 0.0M
2024-07-10 1,804.86 1,821.82 1,804.86 1,821.52 0.0M
2024-07-09 1,808.79 1,812.77 1,802.22 1,804.86 0.0M
2024-07-08 1,809.89 1,817.37 1,806.12 1,808.79 0.0M
2024-07-05 1,809.17 1,810.99 1,800.20 1,809.89 0.0M
2024-07-03 1,802.82 1,813.81 1,802.82 1,809.17 0.0M
2024-07-02 1,795.70 1,803.07 1,792.86 1,802.82 0.0M
2024-07-01 1,802.65 1,812.29 1,793.21 1,795.70 0.0M
2024-06-28 1,800.91 1,811.48 1,795.33 1,802.65 0.0M
2024-06-27 1,799.38 1,802.56 1,794.72 1,800.91 0.0M
2024-06-26 1,805.10 1,805.10 1,793.97 1,799.38 0.0M
2024-06-25 1,812.67 1,812.67 1,798.52 1,805.10 0.0M
2024-06-24 1,799.57 1,818.94 1,799.57 1,812.67 0.0M
2024-06-21 1,801.59 1,801.59 1,791.29 1,799.57 0.0M
2024-06-20 1,796.79 1,804.94 1,796.71 1,801.59 0.0M
2024-06-18 1,790.22 1,799.87 1,790.22 1,796.79 0.0M
2024-06-17 1,781.73 1,792.17 1,776.20 1,790.22 0.0M
2024-06-14 1,792.34 1,792.34 1,771.35 1,781.73 0.0M
2024-06-13 1,800.59 1,800.59 1,783.29 1,792.34 0.0M
2024-06-12 1,791.91 1,814.82 1,791.91 1,800.59 0.0M
2024-06-11 1,803.75 1,803.75 1,782.85 1,791.91 0.0M
2024-06-10 1,798.56 1,805.50 1,792.11 1,803.75 0.0M
2024-06-07 1,806.66 1,809.96 1,796.16 1,798.56 0.0M
2024-06-06 1,804.55 1,810.29 1,801.56 1,806.66 0.0M
2024-06-05 1,793.45 1,804.59 1,790.67 1,804.55 0.0M
2024-06-04 1,800.70 1,800.70 1,784.32 1,793.45 0.0M
2024-06-03 1,808.37 1,811.19 1,786.20 1,800.70 0.0M
2024-05-31 1,785.24 1,808.98 1,784.64 1,808.37 0.0M
2024-05-30 1,779.49 1,787.62 1,778.01 1,785.24 0.0M
2024-05-29 1,800.70 1,800.70 1,779.16 1,779.49 0.0M
2024-05-28 1,811.06 1,811.70 1,795.05 1,800.70 0.0M
2024-05-24 1,802.85 1,814.77 1,802.85 1,811.06 0.0M
2024-05-23 1,823.66 1,827.06 1,800.50 1,802.85 0.0M
2024-05-22 1,833.79 1,833.79 1,819.18 1,823.66 0.0M
2024-05-21 1,833.56 1,835.21 1,830.01 1,833.79 0.0M
2024-05-20 1,838.83 1,842.19 1,832.96 1,833.56 0.0M
2024-05-17 1,831.74 1,838.95 1,831.70 1,838.83 0.0M
2024-05-16 1,837.85 1,838.98 1,831.74 1,831.74 0.0M
2024-05-15 1,822.08 1,839.01 1,822.08 1,837.85 0.0M
2024-05-14 1,813.40 1,822.69 1,813.40 1,822.08 0.0M
2024-05-13 1,816.21 1,824.29 1,812.98 1,813.40 0.0M
2024-05-10 1,812.72 1,821.36 1,812.72 1,816.21 0.0M
2024-05-09 1,799.60 1,813.07 1,798.63 1,812.72 0.0M
2024-05-08 1,799.43 1,800.88 1,792.29 1,799.60 0.0M
2024-05-07 1,796.38 1,802.65 1,796.38 1,799.43 0.0M
2024-05-06 1,779.79 1,796.40 1,779.79 1,796.38 0.0M
2024-05-02 1,757.64 1,773.92 1,755.73 1,769.91 0.0M
2024-05-01 1,760.33 1,777.82 1,753.98 1,757.64 0.0M
2024-04-30 1,783.11 1,783.11 1,760.18 1,760.33 0.0M
2024-04-29 1,776.33 1,784.35 1,775.98 1,783.11 0.0M
2024-04-26 1,773.16 1,780.35 1,772.16 1,776.33 0.0M
2024-04-25 1,775.81 1,776.48 1,754.38 1,773.16 0.0M
2024-04-24 1,779.28 1,779.28 1,766.62 1,775.81 0.0M
2024-04-23 1,760.22 1,781.05 1,760.22 1,779.28 0.0M
2024-04-22 1,745.88 1,769.13 1,745.30 1,760.22 0.0M
2024-04-19 1,738.81 1,749.67 1,738.81 1,745.88 0.0M
2024-04-18 1,740.34 1,751.75 1,734.29 1,738.81 0.0M
2024-04-17 1,741.40 1,752.42 1,733.61 1,740.34 0.0M
2024-04-16 1,750.69 1,750.69 1,736.20 1,741.40 0.0M
2024-04-15 1,763.90 1,782.75 1,746.23 1,750.69 0.0M
2024-04-12 1,791.52 1,791.52 1,759.45 1,763.90 0.0M
2024-04-11 1,794.73 1,798.01 1,780.11 1,791.52 0.0M
2024-04-10 1,817.12 1,817.12 1,787.88 1,794.73 0.0M
2024-04-09 1,815.44 1,823.25 1,803.25 1,817.12 0.0M
2024-04-08 1,812.23 1,819.47 1,812.23 1,815.44 0.0M
2024-04-05 1,798.25 1,816.24 1,797.78 1,812.23 0.0M
2024-04-04 1,814.66 1,829.27 1,795.93 1,798.25 0.0M
2024-04-03 1,810.75 1,818.33 1,809.88 1,814.66 0.0M
2024-04-02 1,821.62 1,821.62 1,805.62 1,810.75 0.0M
2024-04-01 1,831.27 1,831.37 1,818.73 1,821.62 0.0M
2024-03-28 1,825.52 1,834.26 1,825.52 1,831.27 0.0M
2024-03-27 1,805.92 1,825.59 1,805.92 1,825.52 0.0M
2024-03-26 1,807.72 1,812.28 1,805.92 1,805.92 0.0M
2024-03-25 1,811.20 1,815.29 1,807.34 1,807.72 0.0M
2024-03-22 1,821.41 1,823.42 1,811.08 1,811.20 0.0M
2024-03-21 1,813.01 1,827.17 1,813.01 1,821.41 0.0M
2024-03-20 1,797.58 1,814.30 1,793.82 1,813.01 0.0M
2024-03-19 1,788.23 1,798.37 1,786.78 1,797.58 0.0M
2024-03-18 1,784.81 1,792.21 1,784.61 1,788.23 0.0M
2024-03-15 1,788.63 1,790.26 1,780.56 1,784.81 0.0M
2024-03-14 1,801.86 1,803.17 1,779.79 1,788.63 0.0M
2024-03-13 1,797.41 1,806.41 1,797.39 1,801.86 0.0M
2024-03-12 1,786.37 1,799.48 1,785.76 1,797.41 0.0M
2024-03-11 1,788.96 1,788.96 1,775.46 1,786.37 0.0M
2024-03-08 1,792.76 1,802.19 1,786.01 1,788.96 0.0M
2024-03-07 1,780.10 1,794.96 1,780.10 1,792.76 0.0M
2024-03-06 1,766.95 1,786.62 1,766.95 1,780.10 0.0M
2024-03-05 1,774.87 1,779.36 1,761.36 1,766.95 0.0M
2024-03-04 1,772.83 1,779.01 1,772.47 1,774.87 0.0M
2024-03-01 1,760.74 1,773.75 1,760.32 1,772.83 0.0M
2024-02-29 1,757.37 1,763.53 1,754.38 1,760.74 0.0M
2024-02-28 1,759.83 1,761.25 1,753.06 1,757.37 0.0M
2024-02-27 1,756.66 1,760.63 1,756.04 1,759.83 0.0M
2024-02-26 1,761.60 1,765.92 1,754.78 1,756.66 0.0M
2024-02-23 1,756.51 1,764.18 1,756.51 1,761.60 0.0M
2024-02-22 1,738.27 1,760.21 1,738.27 1,756.51 0.0M
2024-02-21 1,734.02 1,738.60 1,727.87 1,738.27 0.0M
2024-02-20 1,740.93 1,740.93 1,731.44 1,734.02 0.0M
2024-02-16 1,743.49 1,750.20 1,737.73 1,740.93 0.0M
2024-02-15 1,724.02 1,745.08 1,724.02 1,743.49 0.0M
2024-02-14 1,706.85 1,724.31 1,706.85 1,724.02 0.0M
2024-02-13 1,733.25 1,733.25 1,696.59 1,706.85 0.0M
2024-02-12 1,727.59 1,738.52 1,727.11 1,733.25 0.0M
2024-02-09 1,725.23 1,728.65 1,719.65 1,727.59 0.0M
2024-02-08 1,721.23 1,725.95 1,717.55 1,725.23 0.0M
2024-02-07 1,713.55 1,723.60 1,713.55 1,721.23 0.0M
2024-02-06 1,700.48 1,713.64 1,700.48 1,713.55 0.0M
2024-02-05 1,710.20 1,710.20 1,693.26 1,700.48 0.0M
2024-02-02 1,711.56 1,716.77 1,699.10 1,710.20 0.0M
2024-02-01 1,691.11 1,711.62 1,690.62 1,711.56 0.0M
2024-01-31 1,708.95 1,712.32 1,691.04 1,691.11 0.0M
2024-01-30 1,704.06 1,710.76 1,699.67 1,708.95 0.0M
2024-01-29 1,694.91 1,704.24 1,691.54 1,704.06 0.0M
2024-01-26 1,688.95 1,697.09 1,688.95 1,694.91 0.0M
2024-01-25 1,676.92 1,688.99 1,676.92 1,688.95 0.0M
2024-01-24 1,680.09 1,692.33 1,676.67 1,676.92 0.0M
2024-01-23 1,677.95 1,682.74 1,674.97 1,680.09 0.0M
2024-01-22 1,672.96 1,683.16 1,672.96 1,677.95 0.0M
2024-01-19 1,661.63 1,674.60 1,655.89 1,672.96 0.0M
2024-01-18 1,652.28 1,662.92 1,647.88 1,661.63 0.0M
2024-01-17 1,663.94 1,663.94 1,646.29 1,652.28 0.0M
2024-01-16 1,679.95 1,679.95 1,659.97 1,663.94 0.0M
2024-01-12 1,678.11 1,690.92 1,676.46 1,679.95 0.0M
2024-01-11 1,681.89 1,684.00 1,667.30 1,678.11 0.0M
2024-01-10 1,677.31 1,684.06 1,675.90 1,681.89 0.0M
2024-01-09 1,688.54 1,688.54 1,674.86 1,677.31 0.0M
2024-01-08 1,675.82 1,688.64 1,669.82 1,688.54 0.0M
2024-01-05 1,671.57 1,685.15 1,669.90 1,675.82 0.0M
2024-01-04 1,671.87 1,683.75 1,671.51 1,671.57 0.0M
2024-01-03 1,684.16 1,684.16 1,669.05 1,671.87 0.0M
2024-01-02 1,685.29 1,689.45 1,675.78 1,684.16 0.0M