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
2023-12-29 28,046.50 28,076.90 27,916.90 27,983.90 0.0M
2023-12-28 28,057.60 28,116.20 28,028.50 28,044.70 0.0M
2023-12-27 27,984.60 28,076.10 27,960.60 28,049.10 0.0M
2023-12-26 27,835.00 28,047.70 27,835.00 27,982.80 0.0M
2023-12-22 27,759.20 27,929.20 27,747.40 27,834.70 0.0M
2023-12-21 27,440.10 27,763.70 27,440.10 27,755.80 0.0M
2023-12-20 27,876.20 27,900.80 27,435.40 27,438.60 0.0M
2023-12-19 27,632.80 27,872.30 27,632.80 27,870.00 0.0M
2023-12-18 27,554.70 27,702.00 27,554.70 27,632.80 0.0M
2023-12-15 27,742.20 27,742.20 27,490.70 27,554.70 0.0M
2023-12-14 27,461.80 27,825.50 27,461.80 27,742.20 0.0M
2023-12-13 27,005.50 27,465.20 26,946.40 27,461.80 0.0M
2023-12-12 26,984.60 27,031.60 26,855.80 27,005.50 0.0M
2023-12-11 26,873.80 26,992.20 26,873.80 26,984.60 0.0M
2023-12-08 26,754.80 26,904.00 26,738.30 26,873.80 0.0M
2023-12-07 26,676.00 26,774.00 26,676.00 26,754.80 0.0M
2023-12-06 26,725.30 26,915.60 26,658.60 26,676.00 0.0M
2023-12-05 26,905.80 26,905.80 26,701.80 26,725.30 0.0M
2023-12-04 26,956.80 26,972.30 26,790.80 26,905.80 0.0M
2023-12-01 26,664.00 26,970.10 26,623.30 26,956.80 0.0M
2023-11-30 26,445.70 26,673.00 26,445.70 26,664.00 0.0M
2023-11-29 26,384.50 26,561.90 26,384.50 26,445.70 0.0M
2023-11-28 26,387.00 26,491.60 26,332.50 26,384.50 0.0M
2023-11-27 26,473.80 26,473.80 26,357.40 26,387.00 0.0M
2023-11-24 26,347.20 26,497.80 26,347.20 26,473.80 0.0M
2023-11-22 26,264.80 26,368.50 26,262.90 26,347.20 0.0M
2023-11-21 26,297.20 26,316.80 26,243.40 26,264.80 0.0M
2023-11-20 26,180.20 26,355.70 26,134.30 26,297.20 0.0M
2023-11-17 26,018.80 26,195.50 26,018.80 26,180.20 0.0M
2023-11-16 26,088.20 26,103.50 25,931.30 26,018.80 0.0M
2023-11-15 26,033.80 26,226.20 26,033.80 26,088.20 0.0M
2023-11-14 25,480.60 26,098.90 25,480.60 26,033.80 0.0M
2023-11-13 25,454.50 25,531.50 25,345.70 25,480.60 0.0M
2023-11-10 25,198.60 25,467.40 25,155.30 25,454.50 0.0M
2023-11-09 25,384.10 25,473.40 25,189.10 25,198.60 0.0M
2023-11-08 25,442.50 25,501.00 25,302.50 25,384.10 0.0M
2023-11-07 25,527.70 25,527.70 25,366.00 25,442.50 0.0M
2023-11-06 25,584.50 25,666.40 25,459.70 25,527.70 0.0M
2023-11-03 25,347.00 25,691.50 25,347.00 25,584.50 0.0M
2023-11-02 24,799.60 25,358.30 24,799.60 25,347.00 0.0M
2023-11-01 24,661.60 24,842.20 24,639.50 24,799.60 0.0M
2023-10-31 24,504.20 24,668.10 24,472.20 24,661.60 0.0M
2023-10-30 24,254.00 24,550.00 24,254.00 24,504.20 0.0M
2023-10-27 24,555.20 24,580.60 24,192.40 24,254.00 0.0M
2023-10-26 24,646.20 24,717.30 24,509.40 24,555.20 0.0M
2023-10-25 24,829.40 24,829.40 24,621.80 24,646.20 0.0M
2023-10-24 24,696.20 24,929.20 24,696.20 24,829.40 0.0M
2023-10-23 24,840.20 24,921.90 24,647.60 24,696.20 0.0M
2023-10-20 25,108.70 25,108.70 24,839.20 24,840.20 0.0M
2023-10-19 25,318.40 25,422.30 25,068.00 25,108.70 0.0M
2023-10-18 25,675.90 25,675.90 25,280.10 25,318.40 0.0M
2023-10-17 25,581.80 25,804.00 25,454.50 25,675.90 0.0M
2023-10-16 25,315.20 25,633.50 25,315.20 25,581.80 0.0M
2023-10-13 25,324.70 25,533.10 25,232.00 25,315.20 0.0M
2023-10-12 25,582.50 25,624.10 25,197.60 25,324.70 0.0M
2023-10-11 25,518.80 25,638.40 25,421.10 25,582.50 0.0M
2023-10-10 25,299.80 25,642.10 25,299.80 25,518.80 0.0M
2023-10-09 25,128.00 25,329.80 25,049.80 25,299.80 0.0M
2023-10-06 24,889.10 25,246.20 24,679.40 25,128.00 0.0M
2023-10-05 24,879.20 24,924.10 24,746.60 24,889.20 0.0M
2023-10-04 24,833.60 24,888.30 24,638.20 24,879.20 0.0M
2023-10-03 25,141.50 25,141.50 24,752.00 24,833.60 0.0M
2023-10-02 25,418.00 25,418.00 25,016.00 25,141.50 0.0M
2023-09-29 25,548.50 25,703.60 25,362.80 25,418.00 0.0M
2023-09-28 25,395.80 25,628.20 25,395.80 25,548.50 0.0M
2023-09-27 25,373.60 25,494.00 25,220.60 25,395.80 0.0M
2023-09-26 25,720.40 25,720.40 25,357.40 25,373.60 0.0M
2023-09-25 25,679.10 25,725.70 25,551.00 25,720.40 0.0M
2023-09-22 25,731.50 25,844.70 25,666.60 25,679.10 0.0M
2023-09-21 26,156.00 26,156.00 25,728.80 25,731.50 0.0M
2023-09-20 26,270.00 26,436.70 26,151.30 26,156.00 0.0M
2023-09-19 26,308.50 26,355.90 26,159.40 26,270.00 0.0M
2023-09-18 26,342.20 26,368.90 26,238.60 26,308.50 0.0M
2023-09-15 26,530.50 26,541.70 26,321.40 26,342.20 0.0M
2023-09-14 26,249.10 26,557.50 26,249.10 26,530.50 0.0M
2023-09-13 26,293.70 26,352.70 26,192.60 26,249.10 0.0M
2023-09-12 26,285.50 26,406.80 26,230.40 26,293.70 0.0M
2023-09-11 26,169.30 26,352.10 26,169.30 26,285.50 0.0M
2023-09-08 26,142.70 26,227.50 26,116.60 26,169.30 0.0M
2023-09-07 26,179.80 26,197.40 26,056.30 26,142.70 0.0M
2023-09-06 26,262.80 26,270.80 26,061.10 26,179.80 0.0M
2023-09-05 26,507.40 26,516.20 26,262.60 26,262.80 0.0M
2023-09-01 26,355.50 26,606.90 26,355.50 26,507.40 0.0M
2023-08-31 26,469.00 26,520.70 26,354.50 26,355.50 0.0M
2023-08-30 26,410.00 26,544.90 26,410.00 26,469.00 0.0M
2023-08-29 26,142.10 26,413.90 26,124.50 26,410.00 0.0M
2023-08-28 25,956.20 26,195.40 25,956.20 26,142.10 0.0M
2023-08-25 25,814.20 26,038.40 25,735.60 25,956.20 0.0M
2023-08-24 26,043.00 26,161.70 25,813.00 25,814.20 0.0M
2023-08-23 25,823.90 26,067.80 25,823.90 26,043.00 0.0M
2023-08-22 25,913.50 25,998.90 25,809.90 25,823.90 0.0M
2023-08-21 25,919.50 26,001.50 25,769.40 25,913.50 0.0M
2023-08-18 25,890.40 25,967.60 25,716.20 25,919.50 0.0M
2023-08-17 26,021.80 26,163.20 25,868.20 25,890.40 0.0M
2023-08-16 26,174.20 26,257.50 26,018.80 26,021.80 0.0M
2023-08-15 26,505.90 26,505.90 26,151.00 26,174.20 0.0M
2023-08-14 26,546.90 26,546.90 26,374.50 26,505.90 0.0M
2023-08-11 26,530.70 26,605.00 26,417.70 26,546.90 0.0M
2023-08-10 26,521.00 26,834.50 26,489.30 26,530.70 0.0M
2023-08-09 26,585.70 26,667.30 26,475.20 26,521.00 0.0M
2023-08-08 26,637.10 26,637.10 26,337.80 26,585.70 0.0M
2023-08-07 26,411.00 26,648.30 26,411.00 26,637.10 0.0M
2023-08-04 26,497.40 26,708.80 26,392.50 26,411.00 0.0M
2023-08-03 26,575.10 26,577.40 26,402.00 26,497.40 0.0M
2023-08-02 26,873.80 26,873.80 26,541.90 26,575.10 0.0M
2023-08-01 26,989.80 26,989.80 26,798.00 26,873.80 0.0M
2023-07-31 26,883.70 27,024.00 26,883.70 26,989.80 0.0M
2023-07-28 26,728.50 26,915.40 26,728.50 26,883.70 0.0M
2023-07-27 26,968.30 27,038.20 26,701.50 26,728.50 0.0M
2023-07-26 26,913.80 27,031.40 26,826.80 26,968.30 0.0M
2023-07-25 26,885.80 26,973.80 26,845.60 26,913.80 0.0M
2023-07-24 26,753.70 26,933.30 26,753.70 26,885.80 0.0M
2023-07-21 26,712.00 26,811.30 26,680.50 26,753.70 0.0M
2023-07-20 26,655.10 26,726.90 26,630.00 26,712.00 0.0M
2023-07-19 26,532.30 26,725.40 26,532.30 26,655.10 0.0M
2023-07-18 26,364.20 26,590.00 26,360.90 26,532.30 0.0M
2023-07-17 26,341.30 26,415.50 26,237.80 26,364.20 0.0M
2023-07-14 26,449.50 26,490.40 26,323.70 26,341.30 0.0M
2023-07-13 26,287.10 26,479.50 26,287.10 26,449.50 0.0M
2023-07-12 26,099.20 26,382.50 26,099.20 26,287.10 0.0M
2023-07-11 25,854.90 26,117.70 25,854.90 26,099.20 0.0M
2023-07-10 25,727.80 25,902.80 25,691.70 25,854.90 0.0M
2023-07-07 25,672.80 25,920.00 25,613.20 25,727.80 0.0M
2023-07-06 25,988.40 25,988.40 25,535.30 25,672.80 0.0M
2023-07-05 26,122.00 26,122.00 25,944.10 25,988.40 0.0M
2023-07-03 26,050.50 26,144.10 26,015.60 26,122.00 0.0M
2023-06-30 25,820.70 26,104.40 25,820.70 26,050.50 0.0M
2023-06-29 25,617.40 25,823.40 25,593.90 25,820.70 0.0M
2023-06-28 25,664.40 25,664.40 25,529.00 25,617.40 0.0M
2023-06-27 25,453.80 25,692.70 25,453.80 25,664.40 0.0M
2023-06-26 25,371.50 25,527.00 25,371.50 25,453.80 0.0M
2023-06-23 25,586.60 25,586.60 25,339.30 25,371.50 0.0M
2023-06-22 25,676.10 25,676.10 25,526.90 25,586.60 0.0M
2023-06-21 25,662.90 25,756.30 25,547.50 25,676.10 0.0M
2023-06-20 25,902.10 25,902.10 25,590.70 25,662.30 0.0M
2023-06-16 25,953.10 26,082.00 25,887.50 25,901.90 0.0M
2023-06-15 25,649.70 25,998.10 25,634.90 25,950.80 0.0M
2023-06-14 25,682.20 25,810.80 25,527.20 25,641.20 0.0M
2023-06-13 25,478.20 25,729.10 25,478.20 25,673.70 0.0M
2023-06-12 25,394.30 25,493.30 25,366.00 25,473.80 0.0M
2023-06-09 25,397.80 25,488.20 25,358.50 25,394.20 0.0M
2023-06-08 25,340.00 25,422.10 25,257.00 25,397.80 0.0M
2023-06-07 25,211.50 25,367.70 25,197.10 25,340.00 0.0M
2023-06-06 25,019.70 25,230.40 24,996.80 25,211.50 0.0M
2023-06-05 25,134.10 25,147.20 24,992.90 25,019.70 0.0M
2023-06-02 24,617.70 25,167.80 24,617.70 25,134.10 0.0M
2023-06-01 24,382.00 24,681.40 24,357.50 24,617.70 0.0M
2023-05-31 24,550.60 24,550.60 24,247.60 24,374.50 0.0M
2023-05-30 24,682.80 24,700.60 24,474.50 24,545.20 0.0M
2023-05-26 24,511.90 24,746.90 24,511.90 24,680.10 0.0M
2023-05-25 24,586.40 24,586.40 24,383.50 24,509.60 0.0M
2023-05-24 24,829.90 24,829.90 24,558.40 24,585.40 0.0M
2023-05-23 25,069.40 25,069.50 24,812.40 24,829.50 0.0M
2023-05-22 25,077.70 25,181.70 24,991.80 25,068.80 0.0M
2023-05-19 25,106.80 25,232.70 25,006.10 25,073.20 0.0M
2023-05-18 25,045.50 25,133.10 24,891.70 25,106.80 0.0M
2023-05-17 24,742.50 25,085.60 24,742.50 25,045.50 0.0M
2023-05-16 25,056.90 25,056.90 24,741.50 24,742.50 0.0M
2023-05-15 24,928.20 25,091.20 24,903.20 25,056.90 0.0M
2023-05-12 24,947.60 25,048.10 24,799.70 24,928.20 0.0M
2023-05-11 25,078.70 25,078.70 24,806.20 24,947.60 0.0M
2023-05-10 25,083.80 25,230.50 24,881.30 24,889.20 0.0M
2023-05-09 25,144.80 25,149.70 24,993.10 25,083.80 0.0M
2023-05-08 25,127.20 25,238.70 25,083.70 25,144.80 0.0M
2023-05-05 24,696.10 25,190.50 24,696.10 25,127.20 0.0M
2023-05-04 24,883.00 24,883.00 24,594.20 24,696.10 0.0M
2023-05-03 25,013.20 25,189.20 24,872.60 24,883.00 0.0M
2023-05-02 25,374.30 25,374.30 24,808.50 25,013.20 0.0M
2023-05-01 25,390.40 25,515.60 25,358.20 25,374.30 0.0M
2023-04-28 25,194.20 25,413.20 25,105.30 25,390.40 0.0M
2023-04-27 24,859.50 25,212.70 24,859.50 25,194.20 0.0M
2023-04-26 25,078.50 25,078.50 24,814.70 24,859.50 0.0M
2023-04-25 25,473.00 25,473.00 25,075.70 25,078.50 0.0M
2023-04-24 25,422.90 25,499.60 25,392.90 25,473.00 0.0M
2023-04-21 25,428.80 25,453.50 25,314.30 25,422.90 0.0M
2023-04-20 25,541.10 25,541.10 25,347.70 25,428.80 0.0M
2023-04-19 25,591.70 25,591.70 25,443.80 25,541.10 0.0M
2023-04-18 25,564.60 25,633.20 25,509.30 25,591.70 0.0M
2023-04-17 25,455.50 25,565.10 25,409.50 25,564.60 0.0M
2023-04-14 25,502.60 25,628.50 25,340.10 25,455.50 0.0M
2023-04-13 25,284.70 25,535.10 25,284.70 25,502.60 0.0M
2023-04-12 25,315.80 25,557.30 25,259.30 25,284.70 0.0M
2023-04-11 25,162.80 25,391.30 25,162.80 25,315.80 0.0M
2023-04-10 25,083.60 25,163.00 24,952.80 25,162.80 0.0M
2023-04-06 25,060.00 25,118.80 24,992.30 25,083.60 0.0M
2023-04-05 25,064.70 25,142.70 24,955.70 25,060.00 0.0M
2023-04-04 25,249.00 25,286.40 24,957.10 25,064.70 0.0M
2023-04-03 25,062.50 25,293.50 25,062.50 25,249.00 0.0M
2023-03-31 24,777.00 25,064.50 24,777.00 25,062.50 0.0M
2023-03-30 24,640.90 24,864.40 24,640.90 24,777.00 0.0M
2023-03-29 24,355.70 24,649.00 24,355.70 24,640.90 0.0M
2023-03-28 24,266.80 24,417.20 24,262.10 24,355.70 0.0M
2023-03-27 24,042.80 24,366.10 24,042.80 24,266.80 0.0M
2023-03-24 23,936.00 24,063.00 23,644.90 24,042.80 0.0M
2023-03-23 24,012.30 24,334.10 23,783.70 23,934.00 0.0M
2023-03-22 24,406.90 24,554.60 24,006.60 24,008.10 0.0M
2023-03-21 24,065.10 24,444.70 24,065.10 24,404.80 0.0M
2023-03-20 23,771.70 24,129.60 23,771.70 24,065.10 0.0M
2023-03-17 24,148.80 24,148.80 23,708.70 23,771.70 0.0M
2023-03-16 23,864.40 24,195.30 23,620.40 24,148.80 0.0M
2023-03-15 24,323.10 24,323.10 23,552.80 23,864.40 0.0M
2023-03-14 24,022.20 24,486.40 24,022.20 24,323.10 0.0M
2023-03-13 24,232.70 24,324.10 23,831.30 24,022.20 0.0M
2023-03-10 24,634.00 24,673.40 24,131.10 24,232.70 0.0M
2023-03-09 25,119.60 25,211.10 24,587.40 24,631.80 0.0M
2023-03-08 25,099.60 25,194.00 24,983.00 25,102.20 0.0M
2023-03-07 25,511.10 25,511.10 25,055.50 25,096.10 0.0M
2023-03-06 25,553.70 25,638.30 25,475.00 25,510.30 0.0M
2023-03-03 25,233.10 25,571.10 25,233.10 25,552.60 0.0M
2023-03-02 25,087.20 25,280.20 24,934.80 25,230.60 0.0M
2023-03-01 25,067.50 25,147.00 24,986.50 25,079.40 0.0M
2023-02-28 25,170.40 25,212.70 25,063.60 25,066.50 0.0M
2023-02-27 25,120.60 25,376.80 25,118.00 25,166.80 0.0M
2023-02-24 25,312.20 25,312.20 24,926.30 25,116.60 0.0M
2023-02-23 25,223.80 25,424.90 25,086.50 25,311.60 0.0M
2023-02-22 25,287.30 25,370.20 25,152.70 25,219.60 0.0M
2023-02-21 25,721.40 25,721.40 25,252.30 25,286.90 0.0M
2023-02-17 25,770.30 25,770.30 25,546.70 25,721.10 0.0M
2023-02-16 25,995.80 25,995.80 25,698.80 25,770.30 0.0M
2023-02-15 26,007.50 26,007.50 25,767.60 25,995.80 0.0M
2023-02-14 26,048.10 26,180.20 25,834.90 26,007.50 0.0M
2023-02-13 25,813.90 26,049.10 25,813.90 26,048.10 0.0M
2023-02-10 25,679.90 25,833.50 25,613.90 25,813.90 0.0M
2023-02-09 25,848.40 26,082.50 25,627.50 25,679.90 0.0M
2023-02-08 25,988.70 25,997.30 25,818.90 25,848.40 0.0M
2023-02-07 25,783.30 26,045.40 25,630.30 25,988.70 0.0M
2023-02-06 25,951.30 25,951.30 25,652.30 25,783.30 0.0M
2023-02-03 26,149.10 26,149.10 25,876.50 25,951.30 0.0M
2023-02-02 26,145.70 26,239.70 26,007.80 26,149.10 0.0M
2023-02-01 26,008.00 26,309.50 25,746.00 26,145.70 0.0M
2023-01-31 25,654.80 26,009.00 25,639.20 26,008.00 0.0M
2023-01-30 25,885.90 25,906.80 25,645.40 25,654.80 0.0M
2023-01-27 25,922.60 25,998.70 25,786.10 25,885.90 0.0M
2023-01-26 25,763.90 25,926.80 25,687.30 25,922.60 0.0M
2023-01-25 25,728.40 25,770.10 25,427.30 25,763.90 0.0M
2023-01-24 25,746.80 25,767.90 25,540.10 25,728.40 0.0M
2023-01-23 25,580.50 25,845.50 25,547.60 25,746.80 0.0M
2023-01-20 25,242.90 25,580.50 25,192.10 25,580.50 0.0M
2023-01-19 25,368.20 25,368.20 25,136.60 25,242.90 0.0M
2023-01-18 25,748.20 25,880.80 25,358.90 25,368.20 0.0M
2023-01-17 25,804.50 25,893.00 25,727.60 25,748.20 0.0M
2023-01-13 25,707.80 25,840.40 25,532.40 25,804.50 0.0M
2023-01-12 25,525.30 25,791.30 25,436.70 25,707.80 0.0M
2023-01-11 25,296.30 25,528.10 25,296.30 25,525.30 0.0M
2023-01-10 25,144.40 25,305.60 25,063.00 25,296.30 0.0M
2023-01-09 25,179.10 25,450.10 25,134.00 25,144.40 0.0M
2023-01-06 24,669.20 25,226.80 24,669.20 25,179.10 0.0M
2023-01-05 24,866.50 24,866.50 24,577.20 24,669.20 0.0M
2023-01-04 24,549.00 24,959.50 24,549.00 24,866.50 0.0M
2023-01-03 24,596.20 24,829.70 24,385.00 24,549.00 0.0M