NYSE Composite Total Return (NYATR)

NYATR
🏛️ Vereinigte Staaten →
37,031.30
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
2025-09-26 36,787.40 37,081.10 36,787.40 37,031.30 0.0M
2025-09-25 37,039.20 37,039.20 36,662.30 36,787.40 0.0M
2025-09-24 37,150.80 37,234.70 37,015.40 37,039.20 0.0M
2025-09-23 37,139.80 37,405.80 37,109.60 37,150.80 0.0M
2025-09-22 37,055.20 37,197.20 36,932.50 37,139.80 0.0M
2025-09-19 37,072.10 37,129.00 36,937.50 37,055.20 0.0M
2025-09-18 36,960.20 37,152.90 36,909.20 37,072.10 0.0M
2025-09-17 36,848.25 37,231.43 36,751.84 36,960.22 0.0M
2025-09-16 36,875.62 36,951.27 36,743.23 36,848.25 0.0M
2025-09-15 36,828.91 36,990.03 36,828.91 36,875.62 0.0M
2025-09-12 37,101.08 37,101.08 36,821.27 36,828.91 0.0M
2025-09-11 36,688.74 37,115.92 36,688.74 37,101.08 0.0M
2025-09-10 36,512.03 36,829.48 36,512.03 36,688.74 0.0M
2025-09-09 36,477.34 36,572.46 36,436.10 36,512.03 0.0M
2025-09-08 36,411.47 36,499.32 36,274.77 36,477.34 0.0M
2025-09-05 36,441.47 36,664.36 36,213.95 36,411.47 0.0M
2025-09-04 36,179.71 36,444.06 36,156.84 36,441.47 0.0M
2025-09-03 36,242.09 36,247.75 36,020.30 36,179.71 0.0M
2025-09-02 36,420.09 36,420.09 35,983.24 36,242.09 0.0M
2025-08-29 36,437.62 36,474.32 36,303.30 36,420.09 0.0M
2025-08-28 36,380.06 36,468.27 36,306.42 36,437.62 0.0M
2025-08-27 36,293.67 36,425.03 36,208.61 36,380.06 0.0M
2025-08-26 36,149.34 36,315.78 36,117.54 36,293.67 0.0M
2025-08-25 36,404.39 36,408.75 36,149.02 36,149.34 0.0M
2025-08-22 35,833.77 36,482.49 35,833.77 36,404.39 0.0M
2025-08-21 35,913.49 35,913.49 35,709.95 35,832.67 0.0M
2025-08-20 35,835.74 35,966.47 35,759.07 35,913.01 0.0M
2025-08-19 35,826.52 36,018.29 35,778.93 35,834.12 0.0M
2025-08-18 35,797.76 35,869.69 35,768.66 35,821.09 0.0M
2025-08-15 35,801.60 35,909.62 35,751.04 35,791.72 0.0M
2025-08-14 35,882.94 35,882.94 35,612.51 35,781.07 0.0M
2025-08-13 35,609.88 35,890.71 35,609.88 35,881.47 0.0M
2025-08-12 35,218.33 35,609.56 35,218.33 35,607.91 0.0M
2025-08-11 35,286.06 35,384.09 35,181.64 35,215.74 0.0M
2025-08-08 35,181.41 35,371.06 35,181.41 35,281.97 0.0M
2025-08-07 35,215.29 35,479.42 35,067.92 35,175.23 0.0M
2025-08-06 35,159.56 35,299.65 35,138.65 35,214.48 0.0M
2025-08-05 35,213.96 35,278.22 35,000.81 35,159.37 0.0M
2025-08-04 34,833.19 35,215.03 34,833.19 35,213.31 0.0M
2025-08-01 35,157.81 35,157.81 34,595.46 34,829.99 0.0M
2025-07-31 35,452.36 35,498.66 35,099.91 35,156.05 0.0M
2025-07-30 35,674.07 35,690.28 35,312.25 35,449.52 0.0M
2025-07-29 35,775.51 35,775.80 35,608.67 35,672.90 0.0M
2025-07-28 35,997.23 35,997.23 35,716.50 35,775.28 0.0M
2025-07-25 35,829.89 36,013.30 35,793.45 35,996.61 0.0M
2025-07-24 35,944.68 35,995.08 35,827.11 35,827.13 0.0M
2025-07-23 35,490.94 35,949.67 35,490.94 35,942.84 0.0M
2025-07-22 35,242.31 35,518.15 35,242.31 35,490.24 0.0M
2025-07-21 35,287.96 35,500.54 35,239.74 35,241.42 0.0M
2025-07-18 35,366.08 35,469.88 35,236.30 35,286.72 0.0M
2025-07-17 35,187.20 35,414.82 35,132.58 35,366.08 0.0M
2025-07-16 34,995.83 35,215.70 34,830.08 35,187.20 0.0M
2025-07-15 35,346.82 35,430.26 34,989.73 34,995.83 0.0M
2025-07-14 35,288.68 35,369.82 35,179.83 35,346.82 0.0M
2025-07-11 35,511.72 35,511.72 35,206.17 35,288.68 0.0M
2025-07-10 35,383.88 35,591.60 35,333.10 35,511.72 0.0M
2025-07-09 35,269.40 35,397.07 35,223.78 35,383.88 0.0M
2025-07-08 35,275.47 35,367.74 35,238.74 35,269.40 0.0M
2025-07-07 35,583.87 35,583.87 35,096.14 35,275.47 0.0M
2025-07-03 35,355.37 35,612.76 35,355.37 35,583.87 0.0M
2025-07-02 35,257.52 35,355.62 35,150.15 35,355.37 0.0M
2025-07-01 35,064.23 35,328.08 35,006.16 35,257.52 0.0M
2025-06-30 34,901.20 35,082.55 34,901.20 35,064.23 0.0M
2025-06-27 34,754.60 35,067.60 34,737.67 34,901.20 0.0M
2025-06-26 34,464.45 34,784.54 34,464.45 34,754.60 0.0M
2025-06-25 34,687.30 34,687.30 34,457.68 34,464.45 0.0M
2025-06-24 34,328.40 34,764.30 34,328.40 34,687.30 0.0M
2025-06-23 34,086.00 34,339.50 33,910.20 34,325.90 0.0M
2025-06-20 34,141.60 34,256.20 34,034.00 34,085.40 0.0M
2025-06-18 34,170.70 34,338.40 34,113.40 34,141.30 0.0M
2025-06-17 34,457.60 34,457.60 34,141.60 34,166.50 0.0M
2025-06-16 34,272.60 34,656.10 34,272.60 34,456.00 0.0M
2025-06-13 34,631.54 34,631.54 34,185.58 34,264.72 0.0M
2025-06-12 34,486.04 34,631.60 34,380.66 34,631.54 0.0M
2025-06-11 34,478.10 34,615.30 34,399.50 34,486.00 0.0M
2025-06-10 34,338.30 34,509.80 34,338.30 34,478.10 0.0M
2025-06-09 34,355.00 34,468.30 34,250.70 34,338.30 0.0M
2025-06-06 34,073.70 34,409.70 34,073.70 34,355.00 0.0M
2025-06-05 34,077.70 34,203.60 33,986.80 34,073.70 0.0M
2025-06-04 34,118.70 34,285.80 34,077.70 34,077.70 0.0M
2025-06-03 33,985.00 34,157.00 33,821.60 34,118.70 0.0M
2025-06-02 33,891.70 33,985.80 33,581.40 33,985.00 0.0M
2025-05-30 33,815.70 33,961.10 33,600.90 33,891.70 0.0M
2025-05-29 33,703.70 33,827.70 33,577.60 33,815.70 0.0M
2025-05-28 33,960.70 33,960.70 33,665.20 33,703.70 0.0M
2025-05-27 33,451.50 33,976.00 33,451.50 33,960.70 0.0M
2025-05-23 33,498.30 33,541.90 33,205.10 33,451.50 0.0M
2025-05-22 33,571.70 33,660.30 33,347.70 33,498.30 0.0M
2025-05-21 34,142.60 34,142.60 33,545.20 33,571.70 0.0M
2025-05-20 34,196.50 34,230.90 34,020.60 34,142.60 0.0M
2025-05-19 34,118.80 34,207.00 33,865.70 34,196.50 0.0M
2025-05-16 33,852.60 34,118.80 33,812.20 34,118.80 0.0M
2025-05-15 33,578.40 33,863.70 33,512.80 33,852.60 0.0M
2025-05-14 33,738.50 33,773.60 33,526.80 33,578.40 0.0M
2025-05-13 33,714.10 33,860.00 33,655.00 33,738.50 0.0M
2025-05-12 33,041.40 33,722.90 33,041.40 33,714.10 0.0M
2025-05-09 33,022.60 33,190.50 32,996.60 33,041.40 0.0M
2025-05-08 32,933.90 33,325.20 32,933.90 33,022.60 0.0M
2025-05-07 32,794.60 33,053.30 32,788.70 32,933.90 0.0M
2025-05-06 33,001.20 33,014.20 32,719.80 32,794.60 0.0M
2025-05-05 33,141.10 33,167.30 32,918.20 33,001.20 0.0M
2025-05-02 32,564.00 33,199.70 32,564.00 33,141.10 0.0M
2025-05-01 32,673.40 32,805.20 32,535.50 32,564.00 0.0M
2025-04-30 32,626.40 32,734.80 32,056.80 32,673.40 0.0M
2025-04-29 32,424.80 32,697.60 32,345.70 32,626.40 0.0M
2025-04-28 32,300.00 32,525.90 32,169.50 32,424.80 0.0M
2025-04-25 32,289.70 32,316.50 32,033.10 32,300.00 0.0M
2025-04-24 31,836.50 32,328.80 31,786.30 32,289.70 0.0M
2025-04-23 31,532.80 32,372.20 31,532.80 31,836.50 0.0M
2025-04-22 30,807.50 31,595.50 30,807.50 31,532.80 0.0M
2025-04-21 31,376.20 31,376.20 30,509.40 30,807.50 0.0M
2025-04-17 31,167.90 31,629.20 31,167.90 31,376.20 0.0M
2025-04-16 31,480.40 31,607.90 30,960.80 31,167.90 0.0M
2025-04-15 31,480.10 31,777.30 31,465.60 31,480.40 0.0M
2025-04-14 31,116.50 31,631.80 31,116.50 31,480.10 0.0M
2025-04-11 30,551.60 31,212.90 30,366.80 31,116.50 0.0M
2025-04-10 31,410.50 31,410.50 29,785.40 30,551.60 0.0M
2025-04-09 29,341.40 31,560.10 28,895.60 31,410.50 0.0M
2025-04-08 29,768.20 30,729.40 28,947.20 29,341.40 0.0M
2025-04-07 30,074.80 30,758.30 28,716.30 29,768.20 0.0M
2025-04-04 32,029.60 32,029.60 30,015.00 30,074.80 0.0M
2025-04-03 33,334.50 33,334.50 32,016.20 32,029.60 0.0M
2025-04-02 33,104.40 33,386.70 32,866.40 33,334.50 0.0M
2025-04-01 33,098.10 33,215.60 32,772.10 33,104.40 0.0M
2025-03-31 32,865.10 33,228.30 32,498.50 33,098.10 0.0M
2025-03-28 33,310.90 33,310.90 32,791.70 32,865.10 0.0M
2025-03-27 33,397.70 33,475.90 33,163.70 33,310.90 0.0M
2025-03-26 33,555.60 33,663.10 33,301.50 33,397.70 0.0M
2025-03-25 33,595.30 33,715.10 33,448.40 33,555.60 0.0M
2025-03-24 33,168.60 33,629.60 33,168.60 33,595.30 0.0M
2025-03-21 33,306.80 33,306.80 32,920.10 33,168.60 0.0M
2025-03-20 33,379.20 33,444.00 33,150.90 33,306.80 0.0M
2025-03-19 33,106.80 33,520.40 33,099.50 33,379.20 0.0M
2025-03-18 33,226.70 33,236.00 32,981.00 33,106.80 0.0M
2025-03-17 32,773.70 33,322.90 32,773.70 33,226.70 0.0M
2025-03-14 32,157.70 32,797.00 32,157.70 32,773.70 0.0M
2025-03-13 32,454.90 32,485.70 32,060.70 32,157.70 0.0M
2025-03-12 32,447.60 32,684.10 32,217.90 32,454.90 0.0M
2025-03-11 32,702.40 32,702.40 32,241.10 32,447.60 0.0M
2025-03-10 33,325.70 33,325.70 32,448.10 32,702.40 0.0M
2025-03-07 33,196.50 33,385.20 32,846.00 33,325.70 0.0M
2025-03-06 33,618.50 33,618.50 33,063.20 33,196.50 0.0M
2025-03-05 33,176.40 33,687.10 33,176.40 33,618.50 0.0M
2025-03-04 33,733.00 33,733.00 32,985.00 33,176.40 0.0M
2025-03-03 34,076.60 34,309.40 33,547.60 33,733.00 0.0M
2025-02-28 33,693.00 34,090.00 33,570.80 34,076.60 0.0M
2025-02-27 33,904.60 34,092.20 33,683.50 33,693.00 0.0M
2025-02-26 33,888.80 34,156.30 33,830.10 33,904.60 0.0M
2025-02-25 33,777.70 34,001.10 33,636.60 33,888.80 0.0M
2025-02-24 33,814.10 33,947.10 33,672.30 33,777.70 0.0M
2025-02-21 34,266.60 34,266.60 33,755.90 33,814.10 0.0M
2025-02-20 34,399.20 34,399.20 34,086.90 34,266.60 0.0M
2025-02-19 34,417.90 34,418.30 34,256.40 34,399.20 0.0M
2025-02-18 34,224.10 34,418.20 34,224.10 34,417.90 0.0M
2025-02-14 34,296.90 34,409.20 34,207.60 34,224.10 0.0M
2025-02-13 34,094.20 34,314.20 34,045.90 34,296.90 0.0M
2025-02-12 34,269.20 34,269.20 33,913.00 34,094.20 0.0M
2025-02-11 34,182.70 34,290.50 34,067.50 34,269.20 0.0M
2025-02-10 34,046.30 34,226.40 34,046.30 34,182.70 0.0M
2025-02-07 34,244.50 34,370.80 34,038.00 34,046.30 0.0M
2025-02-06 34,195.70 34,334.80 34,073.70 34,244.50 0.0M
2025-02-05 33,916.10 34,198.00 33,916.10 34,195.70 0.0M
2025-02-04 33,755.50 33,960.60 33,755.50 33,916.10 0.0M
2025-02-03 33,971.10 33,971.10 33,365.20 33,755.50 0.0M
2025-01-31 34,253.50 34,333.90 33,945.90 33,971.10 0.0M
2025-01-30 33,846.60 34,342.80 33,846.60 34,253.50 0.0M
2025-01-29 33,919.50 34,068.40 33,769.10 33,846.60 0.0M
2025-01-28 33,934.80 33,984.70 33,804.10 33,919.50 0.0M
2025-01-27 33,962.70 33,962.70 33,691.20 33,934.80 0.0M
2025-01-24 33,926.40 34,046.90 33,910.20 33,962.70 0.0M
2025-01-23 33,669.00 33,926.40 33,669.00 33,926.40 0.0M
2025-01-22 33,780.30 33,838.50 33,660.00 33,669.00 0.0M
2025-01-21 33,293.10 33,786.40 33,293.10 33,780.30 0.0M
2025-01-17 33,192.10 33,405.90 33,192.10 33,293.10 0.0M
2025-01-16 32,977.40 33,229.30 32,953.40 33,192.10 0.0M
2025-01-15 32,555.20 33,043.30 32,555.20 32,977.40 0.0M
2025-01-14 32,335.50 32,572.80 32,300.30 32,555.20 0.0M
2025-01-13 32,191.80 32,342.20 32,013.30 32,335.50 0.0M
2025-01-10 32,655.90 32,655.90 32,157.30 32,191.80 0.0M
2025-01-08 32,610.30 32,663.30 32,383.30 32,655.90 0.0M
2025-01-07 32,689.80 32,898.00 32,514.20 32,610.30 0.0M
2025-01-06 32,674.40 32,970.50 32,647.20 32,689.80 0.0M
2025-01-03 32,402.90 32,712.40 32,402.90 32,674.40 0.0M
2025-01-02 32,404.00 32,674.10 32,265.30 32,402.90 0.0M