Return Stacked® U.S. Stocks

RSST
🏛️ Vereinigte Staaten →
26.25
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 25.86 26.29 25.86 26.25 0.0M
2025-09-25 25.41 25.85 25.41 25.80 0.0M
2025-09-24 26.13 26.23 25.86 25.89 0.0M
2025-09-23 26.43 26.53 26.06 26.08 0.1M
2025-09-22 25.87 26.37 25.87 26.29 0.0M
2025-09-19 25.75 25.98 25.56 25.93 0.0M
2025-09-18 25.60 26.51 25.59 25.71 0.0M
2025-09-17 25.59 25.79 25.02 25.44 0.0M
2025-09-16 25.80 25.91 25.57 25.74 0.0M
2025-09-15 25.62 25.75 25.44 25.71 0.0M
2025-09-12 25.41 25.45 25.32 25.43 0.1M
2025-09-11 25.11 25.44 25.09 25.34 0.1M
2025-09-10 25.00 25.15 24.83 24.92 0.1M
2025-09-09 24.82 24.97 24.70 24.82 0.0M
2025-09-08 24.67 24.93 24.60 24.75 0.0M
2025-09-05 24.94 24.95 24.35 24.51 0.0M
2025-09-04 24.42 24.63 24.34 24.63 0.0M
2025-09-03 24.26 24.41 24.09 24.34 0.1M
2025-09-02 24.05 24.25 23.71 24.15 0.0M
2025-08-29 24.45 24.45 24.18 24.25 0.0M
2025-08-28 24.44 24.55 24.26 24.52 0.0M
2025-08-27 24.24 24.38 24.08 24.38 0.0M
2025-08-26 24.12 24.26 24.08 24.25 0.0M
2025-08-25 24.30 24.45 24.17 24.27 0.0M
2025-08-22 24.10 24.54 24.10 24.39 0.0M
2025-08-21 23.72 23.90 23.61 23.67 0.0M
2025-08-20 23.85 23.96 23.60 23.93 0.0M
2025-08-19 24.12 24.22 23.76 23.94 0.0M
2025-08-18 24.09 24.24 24.05 24.06 0.0M
2025-08-15 24.26 24.28 24.11 24.25 0.0M
2025-08-14 24.11 24.31 24.11 24.19 0.0M
2025-08-13 24.27 24.32 24.09 24.18 0.0M
2025-08-12 23.65 24.14 23.65 24.03 0.0M
2025-08-11 23.66 23.72 23.53 23.53 0.0M
2025-08-08 23.50 23.87 23.50 23.80 0.0M
2025-08-07 23.59 23.75 23.20 23.35 0.0M
2025-08-06 23.20 23.45 23.12 23.32 0.0M
2025-08-05 23.17 23.37 22.94 23.07 0.0M
2025-08-04 22.96 23.13 22.96 23.03 0.0M
2025-08-01 23.07 23.50 22.31 22.39 0.2M
2025-07-31 23.30 23.67 23.10 23.34 0.0M
2025-07-30 24.00 24.15 23.24 23.38 0.1M
2025-07-29 24.30 24.33 24.04 24.24 0.0M
2025-07-28 24.34 24.38 24.09 24.17 0.0M
2025-07-25 24.56 24.70 24.47 24.64 0.0M
2025-07-24 24.62 24.83 24.61 24.61 0.1M
2025-07-23 24.56 24.76 24.26 24.65 0.0M
2025-07-22 24.11 24.32 23.92 24.31 0.0M
2025-07-21 24.13 24.36 24.07 24.13 0.0M
2025-07-18 24.10 24.16 23.83 23.92 0.0M
2025-07-17 23.60 24.04 23.60 23.98 0.1M
2025-07-16 23.43 23.74 23.30 23.67 0.1M
2025-07-15 23.92 23.92 23.41 23.41 0.2M
2025-07-14 23.76 23.99 23.73 23.85 0.1M
2025-07-11 23.87 24.07 23.79 23.91 0.0M
2025-07-10 23.95 24.18 23.81 24.09 0.1M
2025-07-09 23.91 23.97 23.67 23.96 0.0M
2025-07-08 23.30 23.73 23.23 23.61 0.0M
2025-07-07 23.49 23.57 23.10 23.30 0.0M
2025-07-03 23.57 23.84 23.57 23.74 0.0M
2025-07-02 23.31 23.70 23.30 23.57 0.0M
2025-07-01 23.35 23.50 23.31 23.32 0.0M
2025-06-30 23.21 23.49 23.20 23.32 0.1M
2025-06-27 23.14 23.34 22.97 23.13 0.0M
2025-06-26 22.80 23.15 22.80 23.03 0.1M
2025-06-25 22.51 22.73 22.44 22.56 0.1M
2025-06-24 22.28 22.65 22.28 22.51 0.0M
2025-06-23 21.94 22.35 21.84 22.15 0.0M
2025-06-20 22.19 22.27 21.92 21.92 0.1M
2025-06-18 22.28 22.39 22.08 22.12 0.0M
2025-06-17 22.34 22.49 22.08 22.08 0.0M
2025-06-16 22.40 22.67 22.40 22.45 0.1M
2025-06-13 22.21 22.49 22.16 22.16 0.1M
2025-06-12 22.50 22.66 22.48 22.59 1.0M
2025-06-11 22.47 22.65 22.36 22.38 0.0M
2025-06-10 22.40 22.50 22.33 22.44 0.2M
2025-06-09 22.31 22.52 22.31 22.38 0.0M
2025-06-06 22.20 22.54 22.20 22.31 0.0M
2025-06-05 22.57 22.57 22.12 22.14 0.1M
2025-06-04 22.42 22.48 22.30 22.31 0.0M
2025-06-03 22.17 22.34 22.13 22.21 0.0M
2025-06-02 21.96 22.19 21.95 22.19 0.2M
2025-05-30 21.99 22.00 21.69 21.82 0.1M
2025-05-29 22.03 22.08 21.85 21.90 0.0M
2025-05-28 21.96 22.00 21.73 21.73 0.0M
2025-05-27 21.93 22.03 21.84 22.03 0.0M
2025-05-23 21.50 21.69 21.34 21.63 0.1M
2025-05-22 21.67 21.80 21.58 21.71 0.0M
2025-05-21 22.06 22.08 21.60 21.67 0.0M
2025-05-20 22.08 22.08 21.93 22.06 0.0M
2025-05-19 21.82 22.05 21.74 21.98 0.0M
2025-05-16 21.80 21.92 21.69 21.92 0.0M
2025-05-15 21.54 21.84 21.54 21.73 0.0M
2025-05-14 21.72 21.72 21.48 21.64 0.2M
2025-05-13 21.46 21.74 21.46 21.74 0.1M
2025-05-12 21.34 21.44 21.27 21.43 0.0M
2025-05-09 20.99 21.14 20.92 20.92 0.0M
2025-05-08 20.95 21.22 20.87 20.89 0.0M
2025-05-07 21.01 21.03 20.80 20.93 0.0M
2025-05-06 20.84 21.06 20.84 21.00 0.0M
2025-05-05 20.97 21.22 20.94 21.07 0.1M
2025-05-02 21.10 21.10 20.97 21.08 0.1M
2025-05-01 20.72 20.99 20.68 20.69 0.1M
2025-04-30 20.50 20.83 20.31 20.72 0.0M
2025-04-29 20.59 20.85 20.55 20.70 0.1M
2025-04-28 20.64 20.75 20.41 20.75 0.1M
2025-04-25 20.33 20.60 20.29 20.46 0.1M
2025-04-24 20.04 20.49 20.04 20.49 0.0M
2025-04-23 20.26 20.42 19.92 20.10 0.2M
2025-04-22 19.36 19.84 19.36 19.70 0.3M
2025-04-21 19.54 19.58 19.08 19.27 0.1M
2025-04-17 19.62 19.82 19.56 19.74 0.1M
2025-04-16 19.83 19.98 19.51 19.77 0.1M
2025-04-15 20.13 20.21 20.04 20.06 0.1M
2025-04-14 20.08 20.19 19.90 19.97 0.2M
2025-04-11 19.56 19.98 19.47 19.83 0.0M
2025-04-10 19.68 19.76 19.00 19.56 0.2M
2025-04-09 18.21 20.27 18.21 20.10 0.2M
2025-04-08 19.23 19.24 17.87 18.12 0.2M
2025-04-07 17.82 19.28 17.62 18.39 0.4M
2025-04-04 19.78 19.88 18.72 18.72 0.2M
2025-04-03 21.60 21.60 20.66 20.73 0.1M
2025-04-02 22.05 22.40 21.90 22.38 0.1M
2025-04-01 22.04 22.22 21.86 22.10 0.2M
2025-03-31 21.61 22.29 21.52 22.09 0.3M
2025-03-28 22.49 22.54 21.94 21.94 0.1M
2025-03-27 22.50 22.75 22.35 22.60 0.0M
2025-03-26 22.79 22.99 22.45 22.50 0.1M
2025-03-25 22.83 23.01 22.83 22.91 0.1M
2025-03-24 22.40 22.83 21.62 22.64 0.0M
2025-03-21 22.07 22.44 22.07 22.43 0.0M
2025-03-20 22.38 22.75 22.38 22.38 0.1M
2025-03-19 22.41 22.75 22.38 22.61 0.1M
2025-03-18 22.43 22.74 22.24 22.30 0.1M
2025-03-17 22.18 22.65 22.18 22.37 0.0M
2025-03-14 21.99 22.33 21.99 22.27 0.0M
2025-03-13 21.98 22.02 21.67 21.71 0.0M
2025-03-12 22.12 22.33 21.74 21.96 0.3M
2025-03-11 21.94 22.15 21.60 21.78 0.2M
2025-03-10 22.43 22.49 21.75 21.91 0.1M
2025-03-07 22.58 23.00 22.34 22.91 0.1M
2025-03-06 22.96 23.40 22.63 22.74 0.1M
2025-03-05 22.97 23.45 22.80 23.30 0.1M
2025-03-04 23.13 23.43 22.48 22.90 0.2M
2025-03-03 24.27 24.40 23.33 23.62 0.1M
2025-02-28 23.38 23.99 23.25 23.94 0.1M
2025-02-27 24.16 24.37 23.43 23.54 0.0M
2025-02-26 24.07 24.74 23.77 23.86 0.1M
2025-02-25 24.18 24.18 23.60 23.82 0.0M
2025-02-24 24.29 24.54 24.12 24.16 0.0M
2025-02-21 25.13 25.15 24.32 24.32 0.0M
2025-02-20 25.44 25.45 25.01 25.19 0.1M
2025-02-19 25.52 25.56 25.37 25.51 0.1M
2025-02-18 25.18 25.80 25.18 25.59 0.1M
2025-02-14 25.33 25.33 25.08 25.10 0.1M
2025-02-13 25.27 25.49 25.27 25.45 0.1M
2025-02-12 24.97 25.29 24.97 25.29 0.1M
2025-02-11 24.93 25.12 24.74 25.12 0.0M
2025-02-10 24.97 25.18 24.95 25.18 0.0M
2025-02-07 25.00 25.04 24.56 24.68 0.1M
2025-02-06 24.96 24.96 24.71 24.87 0.1M
2025-02-05 24.29 24.65 24.20 24.59 0.1M
2025-02-04 24.59 24.68 24.50 24.59 0.1M
2025-02-03 24.50 24.87 24.25 24.62 0.1M
2025-01-31 25.20 25.33 24.88 24.98 0.1M
2025-01-30 24.94 25.15 24.78 25.06 0.2M
2025-01-29 24.85 24.91 24.64 24.81 0.1M
2025-01-28 24.47 24.87 24.40 24.83 0.1M
2025-01-27 23.96 24.34 23.85 24.22 0.1M
2025-01-24 25.21 25.24 24.87 24.87 0.1M
2025-01-23 25.08 25.36 25.05 25.36 0.1M
2025-01-22 24.90 25.23 24.90 25.15 0.1M
2025-01-21 24.76 24.80 24.58 24.70 0.1M
2025-01-17 24.84 25.00 24.66 24.87 0.1M
2025-01-16 24.73 24.83 24.36 24.47 0.0M
2025-01-15 24.29 24.59 24.29 24.48 0.0M
2025-01-14 24.50 24.51 24.14 24.24 0.1M
2025-01-13 24.15 24.44 24.00 24.37 0.1M
2025-01-10 24.67 24.69 24.21 24.48 0.1M
2025-01-08 24.46 24.64 24.29 24.53 0.0M
2025-01-07 24.62 24.62 24.15 24.30 0.1M
2025-01-06 24.40 24.67 24.32 24.38 0.1M
2025-01-03 24.13 24.40 24.06 24.29 0.1M
2025-01-02 24.13 24.37 23.69 23.92 0.1M