Smart Digital Group Ltd (SDM)

SDM
🏛️ Vereinigte Staaten →
1.85
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 14.30 14.36 14.24 14.24 173.3K
09:31 14.27 14.30 14.25 14.29 16.7K
09:32 14.28 14.31 14.14 14.21 77.8K
09:33 14.21 14.21 12.51 12.51 293.5K
10:49 2.27 2.27 2.27 2.27 154.7K
10:59 1.86 2.15 1.86 1.96 570.6K
11:00 1.91 2.00 1.76 1.76 323.8K
11:01 1.73 1.73 1.72 1.72 47.7K
11:06 1.74 1.88 1.72 1.86 363.6K
11:07 1.85 1.85 1.60 1.66 306.3K
11:08 1.65 1.71 1.65 1.66 222.3K
11:09 1.61 1.68 1.60 1.67 145.3K
11:10 1.66 1.83 1.65 1.83 172.5K
11:11 1.81 1.81 1.56 1.56 259.4K
11:12 1.57 1.70 1.57 1.65 174.7K
11:13 1.65 1.65 1.52 1.56 207.0K
11:14 1.57 1.64 1.57 1.61 122.0K
11:15 1.62 1.66 1.55 1.66 101.8K
11:16 1.68 1.74 1.67 1.74 154.9K
11:17 1.77 1.77 1.77 1.77 58.3K
11:22 1.83 1.95 1.80 1.87 461.2K
11:23 1.85 1.90 1.83 1.86 282.9K
11:24 1.86 1.86 1.73 1.77 226.0K
11:25 1.78 1.86 1.78 1.84 114.3K
11:26 1.89 1.94 1.84 1.94 361.1K
11:27 1.92 2.04 1.91 2.04 165.5K
11:32 2.15 2.27 2.14 2.26 224.6K
11:33 2.29 2.33 2.29 2.33 79.1K
11:43 2.67 2.77 2.43 2.77 838.4K
11:44 2.79 2.79 2.40 2.46 705.5K
11:45 2.46 2.56 2.40 2.47 488.9K
11:46 2.44 2.48 2.35 2.38 390.6K
11:47 2.38 2.38 2.30 2.30 143.2K
11:52 2.41 2.45 2.37 2.37 132.6K
11:53 2.37 2.47 2.35 2.37 311.0K
11:54 2.31 2.39 2.30 2.37 254.2K
11:55 2.39 2.40 2.29 2.38 168.8K
11:56 2.35 2.35 2.20 2.30 174.7K
11:57 2.26 2.26 2.11 2.16 245.1K
11:58 2.13 2.14 2.05 2.05 318.5K
11:59 2.05 2.28 2.03 2.28 274.2K
12:00 2.28 2.28 2.17 2.22 175.2K
12:01 2.21 2.25 2.18 2.18 91.5K
12:02 2.18 2.19 2.16 2.17 63.7K
12:03 2.16 2.32 2.16 2.31 215.8K
12:04 2.31 2.31 2.18 2.18 133.3K
12:05 2.18 2.21 2.15 2.18 128.7K
12:06 2.19 2.20 2.15 2.15 128.7K
12:07 2.13 2.14 2.10 2.13 103.2K
12:08 2.14 2.18 2.14 2.14 120.8K
12:09 2.14 2.15 2.11 2.12 57.1K
12:10 2.12 2.13 2.10 2.12 68.5K
12:11 2.13 2.14 2.10 2.11 70.9K
12:12 2.10 2.11 2.01 2.01 89.7K
12:13 2.01 2.01 1.96 2.00 230.5K
12:14 2.01 2.06 1.99 2.04 159.2K
12:15 2.03 2.07 2.01 2.03 83.8K
12:16 2.05 2.05 2.01 2.03 41.5K
12:17 2.03 2.14 2.03 2.14 139.7K
12:18 2.14 2.14 2.08 2.09 79.7K
12:19 2.09 2.10 2.05 2.06 59.2K
12:20 2.07 2.07 2.03 2.07 63.2K
12:21 2.07 2.07 2.02 2.03 47.7K
12:22 2.03 2.03 2.00 2.01 74.7K
12:23 2.00 2.02 2.00 2.01 55.1K
12:24 2.01 2.05 2.01 2.05 55.9K
12:25 2.05 2.06 2.04 2.05 58.5K
12:26 2.04 2.05 2.01 2.03 41.5K
12:27 2.05 2.08 2.04 2.08 64.5K
12:28 2.08 2.13 2.07 2.13 100.9K
12:29 2.09 2.13 2.09 2.12 48.4K
12:30 2.12 2.12 2.06 2.06 34.4K
12:31 2.06 2.06 2.05 2.06 50.2K
12:32 2.05 2.08 2.05 2.07 18.2K
12:33 2.07 2.09 2.07 2.09 28.9K
12:34 2.09 2.10 2.05 2.05 54.8K
12:35 2.06 2.06 2.05 2.06 27.7K
12:36 2.06 2.07 2.04 2.06 52.3K
12:37 2.06 2.10 2.06 2.07 64.3K
12:38 2.07 2.09 2.07 2.07 52.0K
12:39 2.04 2.07 2.01 2.05 31.3K
12:40 2.04 2.08 2.04 2.07 17.2K
12:41 2.07 2.08 2.06 2.08 22.1K
12:42 2.07 2.08 2.06 2.08 13.5K
12:43 2.08 2.10 2.08 2.09 67.8K
12:44 2.10 2.11 2.10 2.11 66.3K
12:45 2.11 2.11 2.09 2.09 58.1K
12:46 2.09 2.10 2.09 2.09 55.9K
12:47 2.10 2.11 2.10 2.11 13.5K
12:48 2.11 2.11 2.11 2.11 13.9K
12:49 2.11 2.11 2.09 2.09 56.8K
12:50 2.10 2.10 2.09 2.09 44.5K
12:51 2.10 2.10 2.10 2.10 15.3K
12:52 2.10 2.10 2.09 2.10 23.1K
12:53 2.10 2.10 2.09 2.10 15.5K
12:54 2.10 2.10 2.09 2.10 20.7K
12:55 2.09 2.10 2.09 2.10 8.3K
12:56 2.10 2.10 2.03 2.03 81.4K
12:57 2.04 2.04 2.02 2.03 69.5K
12:58 2.02 2.03 2.02 2.02 46.6K
12:59 2.03 2.03 2.01 2.01 21.3K
13:00 1.98 1.98 1.91 1.92 289.5K
13:01 1.92 1.92 1.91 1.92 72.0K
13:02 1.92 1.92 1.91 1.92 45.5K
13:03 1.92 1.92 1.91 1.92 97.2K
13:04 1.91 1.92 1.91 1.91 99.9K
13:05 1.92 1.92 1.91 1.92 32.8K
13:06 1.91 1.91 1.89 1.89 95.8K
13:07 1.88 1.88 1.83 1.83 60.0K
13:08 1.83 1.84 1.81 1.82 115.1K
13:09 1.81 1.82 1.81 1.82 48.2K
13:10 1.81 1.82 1.73 1.78 174.1K
13:11 1.77 1.78 1.75 1.76 142.4K
13:12 1.75 1.79 1.75 1.79 64.1K
13:13 1.79 1.79 1.77 1.77 101.7K
13:14 1.78 1.78 1.72 1.74 88.7K
13:15 1.73 1.74 1.73 1.74 59.7K
13:16 1.74 1.74 1.67 1.69 127.3K
13:17 1.70 1.70 1.69 1.70 54.7K
13:18 1.70 1.70 1.66 1.66 120.6K
13:19 1.66 1.67 1.62 1.64 143.0K
13:20 1.65 1.65 1.64 1.64 63.2K
13:21 1.65 1.65 1.62 1.64 45.9K
13:22 1.62 1.63 1.62 1.63 37.6K
13:23 1.63 1.74 1.63 1.67 177.9K
13:24 1.70 1.72 1.69 1.68 82.4K
13:25 1.68 1.70 1.63 1.63 132.5K
13:26 1.64 1.68 1.64 1.68 36.1K
13:27 1.68 1.69 1.64 1.68 88.5K
13:28 1.69 1.70 1.67 1.69 43.8K
13:29 1.69 1.71 1.65 1.68 72.7K
13:30 1.65 1.68 1.62 1.67 133.4K
13:31 1.62 1.65 1.62 1.64 94.6K
13:32 1.64 1.66 1.63 1.65 24.5K
13:33 1.66 1.66 1.64 1.65 28.4K
13:34 1.65 1.65 1.64 1.64 11.1K
13:35 1.65 1.66 1.64 1.64 16.5K
13:36 1.65 1.66 1.64 1.65 36.5K
13:37 1.65 1.66 1.65 1.66 18.8K
13:38 1.66 1.67 1.62 1.65 86.8K
13:39 1.63 1.64 1.61 1.62 79.7K
13:40 1.61 1.63 1.58 1.58 238.0K
13:41 1.58 1.59 1.57 1.59 147.8K
13:42 1.59 1.63 1.58 1.59 60.6K
13:43 1.59 1.63 1.59 1.63 78.4K
13:44 1.63 1.65 1.60 1.60 98.5K
13:45 1.62 1.65 1.62 1.65 71.5K
13:46 1.66 1.69 1.65 1.69 101.4K
13:47 1.71 1.81 1.70 1.81 174.6K
13:53 1.84 1.84 1.65 1.66 264.6K
13:54 1.67 1.72 1.64 1.69 217.0K
13:55 1.70 1.75 1.70 1.74 46.5K
13:56 1.74 1.77 1.74 1.76 80.7K
13:57 1.77 1.77 1.73 1.76 123.5K
13:58 1.75 1.77 1.75 1.76 80.7K
13:59 1.77 1.80 1.76 1.78 123.4K
14:00 1.78 1.78 1.74 1.75 50.6K
14:01 1.75 1.75 1.71 1.74 67.5K
14:02 1.73 1.76 1.72 1.75 38.6K
14:03 1.76 1.76 1.74 1.75 31.2K
14:04 1.74 1.75 1.74 1.75 13.4K
14:05 1.75 1.75 1.70 1.72 96.6K
14:06 1.71 1.72 1.70 1.71 48.5K
14:07 1.71 1.73 1.68 1.68 54.4K
14:08 1.66 1.69 1.65 1.69 44.1K
14:09 1.69 1.69 1.68 1.69 25.1K
14:10 1.68 1.69 1.68 1.69 22.9K
14:11 1.69 1.69 1.68 1.69 24.8K
14:12 1.69 1.70 1.69 1.70 31.0K
14:13 1.70 1.70 1.69 1.70 33.7K
14:14 1.70 1.70 1.70 1.70 8.5K
14:15 1.70 1.70 1.69 1.70 13.3K
14:16 1.69 1.70 1.68 1.69 24.6K
14:17 1.62 1.64 1.59 1.61 213.4K
14:18 1.61 1.62 1.60 1.61 99.9K
14:19 1.62 1.62 1.60 1.60 59.6K
14:20 1.61 1.61 1.59 1.59 50.6K
14:21 1.59 1.60 1.56 1.56 141.9K
14:22 1.56 1.56 1.54 1.56 148.1K
14:23 1.55 1.59 1.55 1.59 68.6K
14:24 1.57 1.60 1.57 1.60 32.8K
14:25 1.60 1.64 1.60 1.61 99.5K
14:26 1.62 1.64 1.62 1.64 64.2K
14:27 1.64 1.65 1.63 1.65 36.6K
14:28 1.65 1.65 1.60 1.61 45.1K
14:29 1.61 1.62 1.60 1.61 44.4K
14:30 1.62 1.62 1.61 1.60 88.4K
14:31 1.61 1.61 1.60 1.61 8.0K
14:32 1.61 1.61 1.61 1.61 15.5K
14:33 1.60 1.62 1.60 1.62 26.3K
14:34 1.62 1.62 1.61 1.61 25.8K
14:35 1.62 1.62 1.61 1.62 24.4K
14:36 1.61 1.62 1.61 1.62 10.4K
14:37 1.62 1.64 1.62 1.64 41.0K
14:38 1.64 1.64 1.63 1.63 13.5K
14:39 1.65 1.65 1.64 1.65 33.6K
14:40 1.65 1.66 1.65 1.65 28.6K
14:41 1.63 1.63 1.62 1.63 30.3K
14:42 1.63 1.63 1.60 1.60 54.5K
14:43 1.61 1.61 1.59 1.61 30.3K
14:44 1.61 1.63 1.60 1.62 16.0K
14:45 1.62 1.63 1.62 1.63 11.8K
14:46 1.62 1.63 1.62 1.63 6.7K
14:47 1.63 1.64 1.62 1.64 46.3K
14:48 1.64 1.64 1.63 1.64 37.0K
14:49 1.64 1.65 1.64 1.65 50.1K
14:50 1.65 1.66 1.64 1.65 22.3K
14:51 1.64 1.65 1.63 1.63 47.0K
14:52 1.64 1.64 1.61 1.61 24.7K
14:53 1.62 1.62 1.60 1.61 29.5K
14:54 1.61 1.62 1.61 1.62 7.6K
14:55 1.61 1.62 1.61 1.62 14.9K
14:56 1.62 1.63 1.62 1.63 9.6K
14:57 1.62 1.64 1.62 1.64 4.2K
14:58 1.64 1.64 1.63 1.64 8.5K
14:59 1.64 1.64 1.63 1.64 22.8K
15:00 1.64 1.64 1.64 1.64 36.8K
15:01 1.64 1.64 1.63 1.64 8.3K
15:02 1.64 1.64 1.64 1.64 7.9K
15:03 1.64 1.67 1.63 1.67 25.1K
15:04 1.65 1.66 1.65 1.65 28.8K
15:05 1.65 1.66 1.65 1.65 17.5K
15:06 1.66 1.66 1.66 1.66 4.5K
15:07 1.66 1.66 1.65 1.66 4.4K
15:08 1.66 1.66 1.65 1.66 18.1K
15:09 1.67 1.67 1.66 1.66 8.3K
15:10 1.67 1.68 1.67 1.68 20.7K
15:11 1.69 1.70 1.68 1.69 36.3K
15:12 1.68 1.70 1.68 1.70 19.0K
15:13 1.70 1.72 1.69 1.72 28.5K
15:14 1.72 1.72 1.69 1.70 21.3K
15:15 1.70 1.70 1.69 1.70 17.8K
15:16 1.70 1.70 1.69 1.69 19.3K
15:17 1.70 1.70 1.70 1.70 8.5K
15:18 1.70 1.70 1.69 1.69 7.2K
15:19 1.70 1.70 1.69 1.70 28.8K
15:20 1.72 1.72 1.70 1.72 32.5K
15:21 1.72 1.72 1.71 1.72 18.9K
15:22 1.72 1.72 1.71 1.72 15.6K
15:23 1.71 1.72 1.71 1.72 23.8K
15:24 1.71 1.72 1.71 1.72 33.9K
15:25 1.73 1.73 1.72 1.73 10.3K
15:26 1.73 1.73 1.72 1.72 19.3K
15:27 1.73 1.73 1.73 1.73 22.3K
15:28 1.73 1.77 1.72 1.77 43.7K
15:29 1.76 1.77 1.73 1.74 52.4K
15:30 1.64 1.66 1.60 1.65 224.5K
15:31 1.67 1.69 1.66 1.68 18.2K
15:32 1.68 1.69 1.68 1.68 43.5K
15:33 1.70 1.71 1.69 1.70 27.6K
15:34 1.71 1.71 1.66 1.67 61.4K
15:35 1.67 1.78 1.67 1.78 140.2K
15:36 1.75 1.76 1.71 1.72 38.9K
15:37 1.72 1.79 1.72 1.77 100.2K
15:38 1.77 1.78 1.77 1.78 31.1K
15:39 1.77 1.79 1.77 1.78 37.0K
15:40 1.79 1.79 1.78 1.79 13.1K
15:41 1.79 1.80 1.78 1.80 55.4K
15:42 1.81 1.85 1.80 1.85 80.9K
15:43 1.85 1.86 1.76 1.76 154.7K
15:44 1.79 1.84 1.76 1.80 99.1K
15:45 1.81 1.82 1.78 1.78 40.4K
15:46 1.79 1.82 1.79 1.79 64.5K
15:47 1.81 1.81 1.78 1.80 46.0K
15:48 1.80 1.80 1.78 1.79 54.4K
15:49 1.78 1.79 1.76 1.76 47.9K
15:50 1.75 1.77 1.75 1.75 56.5K
15:51 1.76 1.79 1.76 1.79 23.1K
15:52 1.78 1.79 1.78 1.79 14.1K
15:53 1.79 1.79 1.78 1.79 21.8K
15:54 1.79 1.81 1.78 1.81 43.6K
15:55 1.81 1.83 1.81 1.83 35.5K
15:56 1.83 1.88 1.83 1.88 156.8K
15:57 1.88 1.92 1.84 1.84 173.0K
15:58 1.83 1.88 1.83 1.87 51.5K
15:59 1.85 1.90 1.84 1.85 217.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 14.30 14.37 1.50 1.85 25.9M
2025-09-25 15.89 16.07 13.19 13.61 4.5M
2025-09-24 15.72 16.30 14.82 16.03 3.2M
2025-09-23 15.15 15.47 14.52 15.35 3.4M
2025-09-22 13.85 14.85 13.10 14.85 5.3M
2025-09-19 13.84 13.92 13.53 13.81 4.5M
2025-09-18 14.10 14.30 13.80 14.00 4.4M
2025-09-17 13.30 14.00 12.70 13.99 5.3M
2025-09-16 12.17 12.98 11.82 12.94 5.7M
2025-09-15 9.73 12.00 9.73 11.95 5.5M
2025-09-12 10.91 11.77 9.13 9.85 0.7M
2025-09-11 9.00 10.98 9.00 10.98 0.7M
2025-09-10 9.70 10.31 8.68 9.20 0.6M
2025-09-09 10.10 10.68 9.62 9.94 0.7M
2025-09-08 9.80 10.70 9.58 10.23 0.7M
2025-09-05 9.02 10.60 8.90 9.98 0.7M
2025-09-04 9.16 10.19 8.68 9.02 0.7M
2025-09-03 10.05 10.60 9.05 9.41 0.7M
2025-09-02 11.78 12.25 9.30 9.70 0.7M
2025-08-29 10.62 12.80 9.90 11.61 0.7M
2025-08-28 10.86 11.95 10.00 10.59 0.7M
2025-08-27 12.58 12.75 10.70 10.86 0.7M
2025-08-26 12.85 14.80 11.54 11.82 0.7M
2025-08-25 13.29 14.73 12.26 13.58 0.7M
2025-08-22 11.80 13.75 11.50 13.69 0.7M
2025-08-21 10.02 12.53 9.80 11.88 0.7M
2025-08-20 9.90 11.59 9.20 10.71 0.7M
2025-08-19 12.94 15.00 9.40 9.70 0.7M
2025-08-18 11.43 13.23 11.43 12.12 0.7M
2025-08-15 11.80 14.80 11.69 12.41 0.8M
2025-08-14 12.27 12.80 11.16 11.73 0.8M
2025-08-13 11.79 13.54 11.50 12.60 0.8M
2025-08-12 9.41 13.71 9.41 12.65 0.8M
2025-08-11 10.47 11.20 9.19 10.33 0.8M
2025-08-08 11.03 11.03 8.41 10.17 0.8M
2025-08-07 10.01 11.68 8.52 10.40 0.8M
2025-08-06 17.71 20.00 8.01 10.68 1.0M
2025-08-05 20.46 21.32 17.10 18.10 0.9M
2025-08-04 19.61 21.49 17.53 20.00 0.9M
2025-08-01 21.98 23.49 18.35 20.70 1.0M
2025-07-31 25.48 27.36 21.06 21.97 1.0M
2025-07-30 22.00 27.80 21.50 26.00 0.7M
2025-07-29 22.41 23.30 19.50 20.65 0.8M
2025-07-28 17.61 29.40 17.61 25.23 0.9M
2025-07-25 17.01 18.48 15.84 17.61 0.9M
2025-07-24 17.44 20.10 17.15 17.74 0.8M
2025-07-23 23.65 24.18 15.36 17.43 0.8M
2025-07-22 19.60 22.00 17.68 21.50 0.8M
2025-07-21 19.89 21.10 18.00 19.80 0.8M
2025-07-18 18.51 20.80 16.38 17.80 0.7M
2025-07-17 16.50 20.05 16.50 18.50 0.6M
2025-07-16 12.96 20.00 12.96 19.01 0.4M
2025-07-15 14.52 16.26 12.33 13.69 0.5M
2025-07-14 14.91 16.43 14.16 14.97 0.5M
2025-07-11 13.32 20.90 13.32 16.50 0.5M
2025-07-10 12.04 13.43 11.51 12.73 0.4M
2025-07-09 12.47 13.05 12.10 12.20 0.5M
2025-07-08 12.34 14.00 11.70 12.69 0.5M
2025-07-07 11.30 12.95 11.01 12.12 1.0M
2025-07-03 10.66 11.94 10.31 10.76 0.5M
2025-07-02 10.93 12.73 10.34 10.66 1.0M
2025-07-01 11.60 14.23 9.69 11.00 0.9M
2025-06-30 8.11 11.69 7.89 11.40 1.1M
2025-06-27 8.77 9.00 7.78 8.02 1.0M
2025-06-26 8.11 9.54 7.61 9.01 0.6M
2025-06-25 9.29 9.34 8.00 8.30 0.5M
2025-06-24 9.58 10.43 8.88 8.90 0.5M
2025-06-23 8.91 11.80 8.50 10.31 0.5M
2025-06-20 6.73 8.70 6.67 8.70 0.5M
2025-06-18 6.94 7.33 6.70 6.92 0.0M
2025-06-17 6.96 7.34 6.90 6.97 0.0M
2025-06-16 7.30 7.35 6.66 7.00 0.0M
2025-06-13 7.22 7.27 6.66 7.08 0.0M
2025-06-12 7.17 7.57 7.04 7.30 0.0M
2025-06-11 7.55 7.55 7.20 7.48 0.0M
2025-06-10 7.42 7.42 7.12 7.33 0.0M
2025-06-09 6.67 7.40 6.67 7.40 0.1M
2025-06-06 6.81 7.57 6.11 7.00 0.1M
2025-06-05 7.24 7.44 6.60 6.81 0.0M
2025-06-04 7.37 7.42 7.00 7.21 0.1M
2025-06-03 7.40 7.40 6.39 6.84 0.1M
2025-06-02 6.80 7.45 6.33 7.40 0.1M
2025-05-30 5.31 6.79 5.31 6.79 0.0M
2025-05-29 6.17 6.18 5.00 5.32 0.1M
2025-05-28 5.96 6.44 5.96 6.03 0.0M
2025-05-27 6.75 6.80 5.68 5.69 0.1M
2025-05-23 6.97 7.00 6.11 6.33 0.0M
2025-05-22 6.53 7.75 6.28 7.10 0.2M
2025-05-21 6.18 8.81 6.00 6.05 0.7M
2025-05-20 5.05 6.18 4.61 5.98 0.4M
2025-05-19 4.40 5.34 4.31 4.72 0.1M
2025-05-16 4.74 4.90 4.21 4.34 0.7M
2025-05-15 4.88 4.88 4.60 4.60 0.0M
2025-05-14 5.05 5.24 4.86 4.89 0.0M
2025-05-13 5.08 5.30 5.00 5.03 0.2M
2025-05-12 5.65 5.73 4.59 4.99 0.2M
2025-05-09 5.62 6.34 5.25 5.43 0.1M
2025-05-08 5.41 6.30 5.11 6.06 0.2M
2025-05-07 4.15 6.16 4.10 5.75 0.7M
2025-05-06 4.34 4.77 4.03 4.30 0.1M
2025-05-05 5.10 5.23 4.42 4.56 0.4M
2025-05-02 5.45 14.39 5.02 6.11 5.0M