Pacer Data

SRVR
🏛️ Vereinigte Staaten →
31.70
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
2021-12-31 43.22 43.50 43.20 43.28 0.1M
2021-12-30 42.87 43.30 42.87 43.20 0.1M
2021-12-29 42.77 42.85 42.59 42.81 0.1M
2021-12-28 42.53 42.86 42.50 42.76 0.1M
2021-12-27 42.00 42.56 41.98 42.56 0.1M
2021-12-23 42.02 42.04 41.74 41.90 0.1M
2021-12-22 41.75 42.10 41.64 42.09 0.1M
2021-12-21 41.66 41.82 41.52 41.71 0.1M
2021-12-20 41.30 41.52 41.02 41.48 0.2M
2021-12-17 41.40 42.01 41.40 41.72 0.1M
2021-12-16 41.43 41.82 41.41 41.63 0.1M
2021-12-15 41.16 41.33 40.87 41.33 0.1M
2021-12-14 41.38 41.42 40.79 41.07 0.1M
2021-12-13 41.07 41.68 41.07 41.53 0.2M
2021-12-10 40.97 41.10 40.91 41.04 0.1M
2021-12-09 41.29 41.32 40.86 40.90 0.1M
2021-12-08 41.33 41.43 41.13 41.36 0.1M
2021-12-07 40.70 41.33 40.70 41.25 0.1M
2021-12-06 40.25 40.63 40.19 40.45 0.1M
2021-12-03 40.53 40.60 39.76 40.11 0.2M
2021-12-02 39.93 40.66 39.91 40.50 0.1M
2021-12-01 40.73 40.92 39.77 39.83 0.1M
2021-11-30 40.81 41.18 40.41 40.43 0.1M
2021-11-29 40.68 41.24 40.50 41.05 0.1M
2021-11-26 40.66 40.97 40.46 40.55 0.1M
2021-11-24 40.54 41.08 40.43 41.02 0.1M
2021-11-23 40.45 40.66 40.37 40.66 0.1M
2021-11-22 40.71 40.77 40.41 40.47 0.1M
2021-11-19 40.70 40.93 40.59 40.60 0.1M
2021-11-18 40.94 40.98 40.57 40.80 0.2M
2021-11-17 40.94 41.05 40.67 40.94 2.4M
2021-11-16 41.21 41.28 40.89 40.90 0.1M
2021-11-15 40.97 41.14 40.79 41.11 0.1M
2021-11-12 40.72 40.80 40.59 40.74 0.1M
2021-11-11 40.54 40.56 40.29 40.49 0.1M
2021-11-10 40.80 41.06 40.40 40.45 0.1M
2021-11-09 40.66 41.07 40.66 40.88 0.1M
2021-11-08 40.66 40.66 40.24 40.59 0.1M
2021-11-05 40.94 40.94 40.44 40.54 0.1M
2021-11-04 41.16 41.16 40.59 40.71 0.2M
2021-11-03 41.04 41.33 40.87 41.22 0.1M
2021-11-02 40.97 41.16 40.61 41.04 0.1M
2021-11-01 40.70 41.08 40.45 40.97 0.1M
2021-10-29 40.94 41.00 40.41 40.63 0.1M
2021-10-27 41.09 41.29 40.57 40.57 0.1M
2021-10-26 40.93 41.05 40.85 40.88 0.4M
2021-10-25 40.81 40.84 40.49 40.76 0.1M
2021-10-22 40.64 40.93 40.62 40.78 0.1M
2021-10-21 40.15 40.67 39.99 40.67 0.2M
2021-10-20 39.68 40.17 39.68 40.17 0.4M
2021-10-19 39.22 39.66 39.22 39.56 0.1M
2021-10-18 39.02 39.22 38.93 38.96 0.1M
2021-10-15 39.33 39.49 39.03 39.22 0.1M
2021-10-14 38.93 39.22 38.92 39.12 0.1M
2021-10-13 38.44 38.79 38.23 38.73 0.1M
2021-10-12 38.31 38.62 38.24 38.53 0.1M
2021-10-11 38.37 38.47 38.16 38.19 0.1M
2021-10-08 39.07 39.07 38.42 38.42 0.1M
2021-10-07 39.08 39.48 39.06 39.06 0.1M
2021-10-06 38.25 38.88 38.13 38.82 0.2M
2021-10-05 38.99 38.99 38.47 38.65 0.1M
2021-10-04 39.05 39.13 38.72 39.00 0.1M
2021-10-01 39.02 39.37 38.71 39.13 0.1M
2021-09-30 39.46 39.56 38.91 38.92 0.1M
2021-09-29 39.33 39.56 39.31 39.37 0.1M
2021-09-28 39.36 39.38 38.83 39.19 0.2M
2021-09-27 40.51 40.51 39.69 39.71 0.2M
2021-09-24 41.15 41.15 40.47 40.58 0.1M
2021-09-23 41.87 41.89 41.01 41.32 0.1M
2021-09-22 41.54 42.07 41.45 41.83 0.1M
2021-09-21 41.41 41.74 41.36 41.42 0.1M
2021-09-20 41.34 41.50 40.78 41.18 0.1M
2021-09-17 41.75 41.84 41.43 41.73 0.1M
2021-09-16 41.44 41.71 41.19 41.66 0.2M
2021-09-15 41.56 41.67 41.29 41.58 0.1M
2021-09-14 41.67 41.80 41.40 41.46 0.1M
2021-09-13 41.79 41.79 41.35 41.55 0.1M
2021-09-10 42.18 42.18 41.41 41.48 0.4M
2021-09-09 42.73 42.80 42.10 42.16 0.1M
2021-09-08 42.87 43.05 42.73 42.98 0.2M
2021-09-07 43.05 43.17 42.52 42.92 0.1M
2021-09-03 42.94 43.24 42.57 43.20 0.1M
2021-09-02 42.91 43.10 42.54 43.05 0.1M
2021-09-01 42.04 42.83 42.02 42.75 0.1M
2021-08-31 41.60 41.99 41.50 41.96 0.1M
2021-08-30 41.09 41.73 41.02 41.68 0.1M
2021-08-27 41.03 41.15 40.85 41.09 0.1M
2021-08-26 40.96 41.12 40.87 41.03 0.1M
2021-08-25 41.13 41.13 40.82 41.01 0.1M
2021-08-24 41.57 41.57 41.12 41.21 0.3M
2021-08-23 41.42 41.54 41.36 41.44 0.1M
2021-08-20 41.17 41.49 41.00 41.36 0.1M
2021-08-19 40.60 41.24 40.54 41.12 0.1M
2021-08-18 41.23 41.23 40.72 40.72 0.1M
2021-08-17 40.95 41.18 40.78 41.13 0.1M
2021-08-16 40.94 41.17 40.94 41.10 0.1M
2021-08-13 40.99 41.10 40.87 41.07 0.1M
2021-08-12 40.78 41.06 40.65 41.00 0.1M
2021-08-11 40.55 40.82 40.55 40.77 0.1M
2021-08-10 41.03 41.09 40.50 40.53 0.1M
2021-08-09 41.07 41.07 40.90 40.95 0.1M
2021-08-06 40.94 41.14 40.87 41.04 0.1M
2021-08-05 40.82 40.89 40.54 40.78 0.1M
2021-08-04 40.63 40.86 40.39 40.67 0.1M
2021-08-03 40.60 40.69 40.35 40.56 0.1M
2021-08-02 40.52 40.79 40.45 40.47 0.1M
2021-07-30 39.95 40.69 39.95 40.40 0.2M
2021-07-29 40.70 40.84 39.97 40.00 0.1M
2021-07-28 40.47 40.61 40.39 40.57 0.1M
2021-07-27 40.07 40.42 40.06 40.39 0.1M
2021-07-26 40.45 40.45 40.11 40.30 0.1M
2021-07-23 40.54 40.64 40.12 40.55 0.1M
2021-07-22 40.80 40.80 40.28 40.40 0.1M
2021-07-21 41.20 41.20 40.81 40.81 0.1M
2021-07-20 40.84 41.15 40.81 41.02 0.3M
2021-07-19 40.65 40.93 40.41 40.73 0.2M
2021-07-16 41.32 41.39 41.02 41.05 0.1M
2021-07-15 41.04 41.27 40.92 41.15 0.1M
2021-07-14 41.00 41.19 40.88 41.12 0.2M
2021-07-13 41.24 41.45 40.92 40.95 0.5M
2021-07-12 40.95 41.32 40.84 41.29 7.7M
2021-07-09 40.74 41.03 40.67 41.02 0.1M
2021-07-08 40.70 40.92 40.60 40.73 0.1M
2021-07-07 40.94 41.05 40.70 40.94 0.1M
2021-07-06 40.31 40.81 40.31 40.79 0.1M
2021-07-02 40.31 40.44 40.18 40.44 0.1M
2021-07-01 40.27 40.45 40.16 40.19 0.1M
2021-06-30 40.47 40.64 40.28 40.34 0.2M
2021-06-29 40.61 40.71 40.48 40.62 0.1M
2021-06-28 40.44 40.62 40.36 40.62 0.1M
2021-06-25 40.18 40.45 40.11 40.45 0.1M
2021-06-24 40.43 40.45 39.96 40.07 0.1M
2021-06-23 40.67 40.67 40.15 40.27 0.1M
2021-06-22 40.72 40.77 40.47 40.62 0.2M
2021-06-21 40.66 40.87 40.17 40.78 0.1M
2021-06-18 40.73 40.94 40.57 40.67 0.1M
2021-06-17 40.64 40.92 40.50 40.92 0.1M
2021-06-16 41.13 41.26 40.66 40.74 0.1M
2021-06-15 41.53 41.53 41.07 41.12 0.1M
2021-06-14 41.28 41.53 41.22 41.53 0.3M
2021-06-11 41.50 41.50 41.03 41.25 0.1M
2021-06-10 41.18 41.49 40.87 41.49 0.1M
2021-06-09 41.18 41.18 40.95 40.95 0.1M
2021-06-08 40.70 40.96 40.63 40.93 0.1M
2021-06-07 40.17 40.70 40.17 40.62 0.1M
2021-06-04 39.80 39.93 39.73 39.92 0.1M
2021-06-03 39.49 39.64 39.38 39.63 0.0M
2021-06-02 39.06 39.64 39.06 39.64 0.1M
2021-06-01 38.94 39.07 38.75 39.01 0.1M
2021-05-28 38.63 38.98 38.63 38.70 0.1M
2021-05-27 38.56 38.77 38.42 38.64 0.1M
2021-05-26 38.55 38.87 38.55 38.62 0.1M
2021-05-25 38.29 38.60 38.13 38.49 0.1M
2021-05-24 37.97 38.40 37.97 38.25 0.1M
2021-05-21 38.18 38.20 37.91 38.04 0.2M
2021-05-20 37.58 38.25 37.53 38.08 0.1M
2021-05-19 37.52 37.65 37.31 37.61 0.1M
2021-05-18 37.62 37.96 37.36 37.78 0.1M
2021-05-17 37.50 37.60 37.43 37.59 0.1M
2021-05-14 37.12 37.63 37.12 37.52 0.1M
2021-05-13 36.88 37.24 36.81 37.05 0.1M
2021-05-12 37.39 37.46 36.85 36.86 0.1M
2021-05-11 37.41 37.54 37.13 37.43 0.2M
2021-05-10 37.82 37.93 37.69 37.70 0.1M
2021-05-07 37.47 37.87 37.42 37.85 0.1M
2021-05-06 37.35 37.54 37.20 37.42 0.1M
2021-05-05 37.86 37.86 37.28 37.48 0.1M
2021-05-04 38.06 38.16 37.63 37.80 0.1M
2021-05-03 38.64 38.64 38.22 38.24 0.1M
2021-04-30 37.94 38.57 37.94 38.52 0.1M
2021-04-29 38.29 38.48 37.81 38.25 0.2M
2021-04-28 38.26 38.34 38.15 38.17 0.1M
2021-04-27 38.60 38.60 38.20 38.28 0.1M
2021-04-26 38.39 38.50 38.29 38.41 0.1M
2021-04-23 38.26 38.54 38.20 38.40 0.1M
2021-04-22 38.12 38.41 37.93 38.10 0.1M
2021-04-21 37.96 38.24 37.96 38.09 0.1M
2021-04-20 37.49 38.01 37.49 37.90 0.2M
2021-04-19 37.37 37.64 37.31 37.53 0.1M
2021-04-16 37.56 37.56 37.25 37.37 0.1M
2021-04-15 36.80 37.44 36.80 37.44 0.2M
2021-04-14 37.01 37.12 36.64 36.68 0.1M
2021-04-13 36.53 36.97 36.53 36.93 0.1M
2021-04-12 36.41 36.60 36.18 36.59 0.1M
2021-04-09 36.56 36.56 36.21 36.41 0.1M
2021-04-08 36.69 36.97 36.51 36.54 0.1M
2021-04-07 36.85 36.97 36.53 36.70 0.1M
2021-04-06 36.95 37.04 36.74 36.94 0.3M
2021-04-05 36.77 37.05 36.65 37.01 0.1M
2021-04-01 36.29 36.57 36.19 36.57 0.1M
2021-03-31 35.96 36.42 35.78 36.20 0.1M
2021-03-30 36.08 36.11 35.87 35.94 0.1M
2021-03-29 36.20 36.38 35.92 36.23 0.1M
2021-03-26 35.48 36.16 35.29 36.16 0.1M
2021-03-25 35.08 35.36 34.83 35.27 0.1M
2021-03-24 35.59 35.59 35.05 35.15 0.1M
2021-03-23 35.43 35.90 35.38 35.68 0.1M
2021-03-22 35.06 35.59 35.06 35.44 0.3M
2021-03-19 35.29 35.45 35.10 35.10 0.2M
2021-03-18 35.40 35.40 34.89 35.13 0.1M
2021-03-17 35.61 35.63 35.18 35.56 0.2M
2021-03-16 35.59 35.94 35.53 35.70 0.2M
2021-03-15 35.09 35.55 34.97 35.49 0.2M
2021-03-12 34.59 35.07 34.28 35.07 0.3M
2021-03-11 34.34 34.87 34.24 34.73 0.2M
2021-03-10 33.89 34.15 33.82 33.93 0.3M
2021-03-09 33.17 33.93 33.17 33.69 0.8M
2021-03-08 33.17 33.40 32.78 32.86 0.3M
2021-03-05 33.16 33.35 32.31 33.22 0.4M
2021-03-04 33.23 33.70 32.70 32.92 0.4M
2021-03-03 34.23 34.23 33.23 33.24 0.3M
2021-03-02 34.63 34.70 34.10 34.23 0.2M
2021-03-01 35.21 35.37 34.68 34.72 0.2M
2021-02-26 35.27 35.39 34.96 34.98 0.2M
2021-02-25 35.58 35.72 34.82 35.10 0.2M
2021-02-24 35.45 35.57 35.17 35.41 0.2M
2021-02-23 35.63 35.69 35.20 35.41 0.3M
2021-02-22 36.00 36.03 35.54 35.72 0.3M
2021-02-19 36.34 36.48 36.13 36.14 0.1M
2021-02-18 36.03 36.31 36.03 36.20 0.2M
2021-02-17 36.13 36.41 36.13 36.33 0.1M
2021-02-16 36.93 36.94 36.19 36.34 0.2M
2021-02-12 36.95 36.97 36.59 36.85 0.3M
2021-02-11 37.71 37.71 36.87 36.99 0.1M
2021-02-10 37.45 37.77 37.35 37.43 0.2M
2021-02-09 37.35 37.59 37.30 37.35 0.2M
2021-02-08 37.21 37.29 36.90 37.12 0.1M
2021-02-05 37.11 37.30 36.95 37.18 0.2M
2021-02-04 37.13 37.13 36.85 36.88 0.2M
2021-02-03 37.66 37.66 36.97 37.18 0.2M
2021-02-02 37.52 37.67 37.32 37.50 0.1M
2021-02-01 36.60 37.30 36.42 37.18 0.2M
2021-01-29 36.10 36.69 36.03 36.22 0.2M
2021-01-28 36.34 36.71 36.17 36.36 0.2M
2021-01-27 36.53 36.96 36.33 36.42 0.2M
2021-01-26 36.69 36.99 36.49 36.99 0.3M
2021-01-25 36.16 36.87 36.16 36.69 0.2M
2021-01-22 35.95 36.26 35.92 36.20 0.2M
2021-01-21 36.11 36.11 35.74 36.08 0.3M
2021-01-20 35.79 36.27 35.58 36.09 0.2M
2021-01-19 35.71 35.73 35.42 35.65 0.3M
2021-01-15 34.89 35.42 34.84 35.31 0.4M
2021-01-14 34.70 35.04 34.65 34.89 0.5M
2021-01-13 34.38 34.77 34.35 34.72 0.4M
2021-01-12 34.62 34.63 34.13 34.52 4.1M
2021-01-11 34.82 35.06 34.54 34.63 0.2M
2021-01-08 34.82 35.31 34.82 34.98 0.4M
2021-01-07 34.52 34.79 34.39 34.60 0.3M
2021-01-06 35.12 35.12 34.32 34.39 0.4M
2021-01-05 35.17 35.36 35.00 35.05 0.3M
2021-01-04 36.09 36.09 34.91 35.10 0.2M