S

🏛️ Vereinigte Staaten →
7,635.70
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 8,810.95 8,935.81 8,695.84 8,698.37 0.0M
2021-12-30 8,767.67 9,005.37 8,736.31 8,810.95 0.0M
2021-12-29 8,796.90 8,815.34 8,685.83 8,767.67 0.0M
2021-12-28 8,940.27 9,132.49 8,789.15 8,796.90 0.0M
2021-12-27 9,202.51 9,202.51 8,935.10 8,940.27 0.0M
2021-12-23 9,044.00 9,255.86 8,992.10 9,202.51 0.0M
2021-12-22 9,062.32 9,099.71 8,859.78 9,044.00 0.0M
2021-12-21 8,998.05 9,067.75 8,907.64 9,062.32 0.0M
2021-12-20 9,002.86 9,093.48 8,729.49 8,998.05 0.0M
2021-12-17 8,567.34 9,054.27 8,487.20 9,002.86 0.0M
2021-12-16 8,827.01 8,887.91 8,515.09 8,567.34 0.0M
2021-12-15 8,452.29 8,828.44 8,308.45 8,827.01 0.0M
2021-12-14 8,618.89 8,618.89 8,363.62 8,452.29 0.0M
2021-12-13 8,534.79 8,722.30 8,433.23 8,618.89 0.0M
2021-12-10 8,680.75 8,809.63 8,509.41 8,534.79 0.0M
2021-12-09 9,066.48 9,068.10 8,674.88 8,680.75 0.0M
2021-12-08 8,955.37 9,103.02 8,852.04 9,066.48 0.0M
2021-12-07 8,517.48 9,085.68 8,517.48 8,955.37 0.0M
2021-12-06 8,498.39 8,580.41 8,298.89 8,517.48 0.0M
2021-12-03 8,914.39 8,938.14 8,453.33 8,498.39 0.0M
2021-12-02 8,708.07 8,926.93 8,643.30 8,914.39 0.0M
2021-12-01 9,037.02 9,185.10 8,708.07 8,708.07 0.0M
2021-11-30 8,940.03 9,061.87 8,756.47 9,037.02 0.0M
2021-11-29 9,059.52 9,268.21 8,928.55 8,940.03 0.0M
2021-11-26 9,334.49 9,356.54 8,938.94 9,059.52 0.0M
2021-11-24 9,266.41 9,357.68 9,114.69 9,334.49 0.0M
2021-11-23 9,261.98 9,286.44 8,965.34 9,266.41 0.0M
2021-11-22 9,478.35 9,508.49 9,261.98 9,261.98 0.0M
2021-11-19 9,503.61 9,560.78 9,438.07 9,478.35 0.0M
2021-11-18 9,548.99 9,685.42 9,466.44 9,503.61 0.0M
2021-11-17 9,676.96 9,687.93 9,537.88 9,548.99 0.0M
2021-11-16 9,615.77 9,692.95 9,517.18 9,676.96 0.0M
2021-11-15 9,827.20 9,848.65 9,604.11 9,615.77 0.0M
2021-11-12 9,816.42 9,864.90 9,735.07 9,827.20 0.0M
2021-11-11 9,802.75 9,902.47 9,779.20 9,816.42 0.0M
2021-11-10 10,000.40 10,103.24 9,776.03 9,802.75 0.0M
2021-11-09 10,129.63 10,129.63 9,970.05 10,000.40 0.0M
2021-11-08 10,197.45 10,277.31 10,100.46 10,129.63 0.0M
2021-11-05 10,307.36 10,358.72 10,092.80 10,197.45 0.0M
2021-11-04 10,441.13 10,458.78 10,258.75 10,344.21 0.0M
2021-11-03 10,203.09 10,445.82 10,130.00 10,441.13 0.0M
2021-11-02 10,068.72 10,210.66 9,922.86 10,203.09 0.0M
2021-11-01 9,695.12 10,078.85 9,695.12 10,068.72 0.0M
2021-10-29 9,807.86 9,837.67 9,681.25 9,695.12 0.0M
2021-10-28 9,486.17 9,811.55 9,481.73 9,807.86 0.0M
2021-10-27 9,633.31 9,633.31 9,480.79 9,486.17 0.0M
2021-10-26 9,670.16 9,803.28 9,619.41 9,633.31 0.0M
2021-10-25 9,643.40 9,710.28 9,578.05 9,670.16 0.0M
2021-10-22 9,632.57 9,650.85 9,462.26 9,643.40 0.0M
2021-10-21 9,568.51 9,703.30 9,568.51 9,632.57 0.0M
2021-10-20 9,624.00 9,701.06 9,556.59 9,568.51 0.0M
2021-10-19 9,519.61 9,712.59 9,519.61 9,624.00 0.0M
2021-10-18 9,706.38 9,706.38 9,494.24 9,519.61 0.0M
2021-10-15 9,877.22 9,982.10 9,706.38 9,706.38 0.0M
2021-10-14 9,721.87 9,948.48 9,721.87 9,877.22 0.0M
2021-10-13 9,686.89 9,761.93 9,639.00 9,721.87 0.0M
2021-10-12 9,640.46 9,765.92 9,640.46 9,686.89 0.0M
2021-10-11 9,587.18 9,752.26 9,553.55 9,640.46 0.0M
2021-10-08 9,633.29 9,690.14 9,531.49 9,587.18 0.0M
2021-10-07 9,492.66 9,728.67 9,492.66 9,633.29 0.0M
2021-10-06 9,606.72 9,606.72 9,459.62 9,492.66 0.0M
2021-10-05 9,564.94 9,733.07 9,532.79 9,606.72 0.0M
2021-10-04 9,800.81 9,800.81 9,542.32 9,564.94 0.0M
2021-10-01 9,769.97 9,842.43 9,519.60 9,800.95 0.0M
2021-09-30 9,752.22 9,898.68 9,752.22 9,769.97 0.0M
2021-09-29 9,928.29 10,010.99 9,740.91 9,752.22 0.0M
2021-09-28 10,251.52 10,251.52 9,915.00 9,928.29 0.0M
2021-09-27 10,117.17 10,319.38 10,073.57 10,251.52 0.0M
2021-09-24 10,342.32 10,342.32 10,115.17 10,117.17 0.0M
2021-09-23 10,136.36 10,345.33 10,136.36 10,342.32 0.0M
2021-09-22 10,131.63 10,232.52 10,065.06 10,136.36 0.0M
2021-09-21 9,988.61 10,214.41 9,988.61 10,131.63 0.0M
2021-09-20 10,334.47 10,334.47 9,886.37 9,988.34 0.0M
2021-09-17 10,178.30 10,353.36 10,066.70 10,334.47 0.0M
2021-09-16 10,140.99 10,189.35 9,994.73 10,178.30 0.0M
2021-09-15 10,027.16 10,191.38 9,994.70 10,140.99 0.0M
2021-09-14 10,182.23 10,268.45 10,002.98 10,027.16 0.0M
2021-09-13 10,230.35 10,346.41 10,040.33 10,182.23 0.0M
2021-09-10 10,317.28 10,355.03 10,184.52 10,230.35 0.0M
2021-09-09 10,276.05 10,467.48 10,218.58 10,317.28 0.0M
2021-09-08 10,367.17 10,402.74 10,187.32 10,276.05 0.0M
2021-09-07 10,412.21 10,553.01 10,310.05 10,367.17 0.0M
2021-09-03 10,617.52 10,617.52 10,359.56 10,412.21 0.0M
2021-09-02 10,502.05 10,619.77 10,491.03 10,617.52 0.0M
2021-09-01 10,331.69 10,513.78 10,331.69 10,502.05 0.0M
2021-08-31 10,216.27 10,373.25 10,216.27 10,331.69 0.0M
2021-08-30 10,254.97 10,379.96 10,187.88 10,216.27 0.0M
2021-08-27 9,975.57 10,336.86 9,969.70 10,254.97 0.0M
2021-08-26 10,031.92 10,185.42 9,955.46 9,975.57 0.0M
2021-08-25 9,923.95 10,092.16 9,861.14 10,031.92 0.0M
2021-08-24 9,924.58 9,931.05 9,776.92 9,923.95 0.0M
2021-08-23 9,493.37 9,927.72 9,493.37 9,924.58 0.0M
2021-08-20 9,214.71 9,542.52 9,181.85 9,493.37 0.0M
2021-08-19 9,440.49 9,440.49 9,206.62 9,214.71 0.0M
2021-08-18 9,615.68 9,664.70 9,437.70 9,440.49 0.0M
2021-08-17 9,453.85 9,620.21 9,297.75 9,615.68 0.0M
2021-08-16 9,682.17 9,682.17 9,431.40 9,453.85 0.0M
2021-08-13 9,851.73 9,900.99 9,672.91 9,682.17 0.0M
2021-08-12 9,756.54 9,887.27 9,714.51 9,851.73 0.0M
2021-08-11 9,824.15 9,824.44 9,651.93 9,756.54 0.0M
2021-08-10 9,904.93 9,969.94 9,763.25 9,824.15 0.0M
2021-08-09 9,890.07 10,009.07 9,855.34 9,904.93 0.0M
2021-08-06 10,075.56 10,075.56 9,809.42 9,890.07 0.0M
2021-08-05 9,705.32 10,075.56 9,679.46 10,075.56 0.0M
2021-08-04 9,688.54 9,895.92 9,651.06 9,705.32 0.0M
2021-08-03 9,628.82 9,688.57 9,498.61 9,688.54 0.0M
2021-08-02 9,592.35 9,730.12 9,592.35 9,628.82 0.0M
2021-07-30 9,716.47 9,751.23 9,564.51 9,592.35 0.0M
2021-07-29 9,898.71 10,000.97 9,714.97 9,716.47 0.0M
2021-07-28 9,546.72 9,931.78 9,546.72 9,898.71 0.0M
2021-07-27 9,654.47 9,654.47 9,366.48 9,546.72 0.0M
2021-07-26 9,832.26 9,884.81 9,646.84 9,654.47 0.0M
2021-07-23 9,926.85 9,967.70 9,738.34 9,832.26 0.0M
2021-07-22 10,118.39 10,118.39 9,915.68 9,926.85 0.0M
2021-07-21 10,024.60 10,132.04 9,891.16 10,118.39 0.0M
2021-07-20 9,805.50 10,032.89 9,773.41 10,024.60 0.0M
2021-07-19 9,788.90 9,919.00 9,632.90 9,805.50 0.0M
2021-07-16 9,764.89 9,917.80 9,724.96 9,788.92 0.0M
2021-07-15 9,788.52 9,811.31 9,585.58 9,764.89 0.0M
2021-07-14 10,062.09 10,100.95 9,780.92 9,788.52 0.0M
2021-07-13 10,250.72 10,250.72 10,053.61 10,062.09 0.0M
2021-07-12 10,395.08 10,463.91 10,236.21 10,250.72 0.0M
2021-07-09 10,249.99 10,414.64 10,208.53 10,395.08 0.0M
2021-07-08 10,192.02 10,297.48 9,940.77 10,249.99 0.0M
2021-07-07 10,376.63 10,422.05 10,087.27 10,192.02 0.0M
2021-07-06 10,598.63 10,622.89 10,369.87 10,376.63 0.0M
2021-07-02 10,755.23 10,766.58 10,539.62 10,598.63 0.0M
2021-07-01 10,529.87 10,755.23 10,486.97 10,755.23 0.0M
2021-06-30 10,542.85 10,661.91 10,385.39 10,529.87 0.0M
2021-06-29 10,718.95 10,751.34 10,532.48 10,542.85 0.0M
2021-06-28 10,759.47 10,960.54 10,691.54 10,718.95 0.0M
2021-06-25 10,659.83 10,771.21 10,612.79 10,759.47 0.0M
2021-06-24 10,426.93 10,676.55 10,426.93 10,659.83 0.0M
2021-06-23 10,372.87 10,492.91 10,303.93 10,426.93 0.0M
2021-06-22 10,478.60 10,478.60 10,247.28 10,372.87 0.0M
2021-06-21 10,376.25 10,509.14 10,296.89 10,478.60 0.0M
2021-06-18 10,433.01 10,433.01 10,244.37 10,376.25 0.0M
2021-06-17 10,375.54 10,504.08 10,285.56 10,433.01 0.0M
2021-06-16 10,360.42 10,442.35 10,141.93 10,375.54 0.0M
2021-06-15 10,621.73 10,621.73 10,298.68 10,360.42 0.0M
2021-06-14 10,549.06 10,693.90 10,549.06 10,621.73 0.0M
2021-06-11 10,562.10 10,597.65 10,448.99 10,549.06 0.0M
2021-06-10 10,452.34 10,589.81 10,366.08 10,562.10 0.0M
2021-06-09 10,369.25 10,573.21 10,369.25 10,452.34 0.0M
2021-06-08 10,302.71 10,448.98 10,096.38 10,369.25 0.0M
2021-06-07 9,849.46 10,393.89 9,849.46 10,302.71 0.0M
2021-06-04 9,837.03 9,945.53 9,823.77 9,849.46 0.0M
2021-06-03 9,889.76 9,889.76 9,717.38 9,837.03 0.0M
2021-06-02 9,833.32 9,922.46 9,745.39 9,889.76 0.0M
2021-06-01 9,935.19 9,971.56 9,784.18 9,833.32 0.0M
2021-05-28 9,985.54 10,194.26 9,925.86 9,934.93 0.0M
2021-05-27 9,867.68 9,993.03 9,827.73 9,985.54 0.0M
2021-05-26 9,648.49 9,871.98 9,648.49 9,867.68 0.0M
2021-05-25 9,766.96 9,856.25 9,647.82 9,648.49 0.0M
2021-05-24 9,844.50 9,931.59 9,722.82 9,766.96 0.0M
2021-05-21 9,906.09 10,022.46 9,834.94 9,844.50 0.0M
2021-05-20 9,694.10 9,969.60 9,694.10 9,906.09 0.0M
2021-05-19 9,886.85 9,886.85 9,623.57 9,694.10 0.0M
2021-05-18 9,825.85 10,110.71 9,825.85 9,886.85 0.0M
2021-05-17 9,861.91 9,913.48 9,744.59 9,825.85 0.0M
2021-05-14 9,499.26 9,907.55 9,499.26 9,861.91 0.0M
2021-05-13 9,634.64 9,764.46 9,318.62 9,499.26 0.0M
2021-05-12 9,723.03 9,882.58 9,575.08 9,634.64 0.0M
2021-05-11 9,548.98 9,813.42 9,171.12 9,723.03 0.0M
2021-05-10 9,931.49 9,931.49 9,547.67 9,548.98 0.0M
2021-05-07 9,769.91 10,015.75 9,769.91 9,931.49 0.0M
2021-05-06 9,912.68 9,912.68 9,561.18 9,769.91 0.0M
2021-05-05 10,059.70 10,181.59 9,861.92 9,912.68 0.0M
2021-05-04 10,496.38 10,496.38 10,033.58 10,059.70 0.0M
2021-05-03 10,618.02 10,710.34 10,486.50 10,496.38 0.0M
2021-04-30 10,717.63 10,822.04 10,582.58 10,618.02 0.0M
2021-04-29 10,857.22 10,903.41 10,609.26 10,717.63 0.0M
2021-04-28 10,809.12 10,941.94 10,639.55 10,857.22 0.0M
2021-04-27 10,812.18 10,931.79 10,749.19 10,809.12 0.0M
2021-04-26 10,420.99 10,824.21 10,420.99 10,812.18 0.0M
2021-04-23 10,438.48 10,535.88 10,391.11 10,420.99 0.0M
2021-04-22 10,322.59 10,633.46 10,177.54 10,438.48 0.0M
2021-04-21 9,980.19 10,325.41 9,890.02 10,322.59 0.0M
2021-04-20 9,984.62 10,065.96 9,774.98 9,980.19 0.0M
2021-04-19 10,203.18 10,241.70 9,918.31 9,984.62 0.0M
2021-04-16 10,382.85 10,414.04 10,107.21 10,203.18 0.0M
2021-04-15 10,273.45 10,494.21 10,273.45 10,382.85 0.0M
2021-04-14 10,019.97 10,446.11 10,019.97 10,273.45 0.0M
2021-04-13 9,862.79 10,024.89 9,793.13 10,019.97 0.0M
2021-04-12 10,086.18 10,091.55 9,793.29 9,862.79 0.0M
2021-04-09 10,308.85 10,308.85 10,043.89 10,086.18 0.0M
2021-04-08 10,231.48 10,413.70 10,231.48 10,308.85 0.0M
2021-04-07 10,478.66 10,506.96 10,221.53 10,231.48 0.0M
2021-04-06 10,778.43 10,778.43 10,468.42 10,478.66 0.0M
2021-04-05 10,640.93 10,818.92 10,640.93 10,778.43 0.0M
2021-04-01 10,537.33 10,839.08 10,537.33 10,640.93 0.0M
2021-03-31 10,115.31 10,599.47 10,115.31 10,537.33 0.0M
2021-03-30 10,033.79 10,222.86 9,827.56 10,115.31 0.0M
2021-03-29 10,341.97 10,341.97 10,024.18 10,033.79 0.0M
2021-03-26 10,500.23 10,546.10 10,080.87 10,341.97 0.0M
2021-03-25 10,188.79 10,509.42 9,990.24 10,500.23 0.0M
2021-03-24 10,752.35 10,850.70 10,188.79 10,188.79 0.0M
2021-03-23 11,419.33 11,419.33 10,708.66 10,752.35 0.0M
2021-03-22 11,258.03 11,516.61 11,258.03 11,419.33 0.0M
2021-03-19 10,908.83 11,277.94 10,908.83 11,258.03 0.0M
2021-03-18 11,455.61 11,455.61 10,893.89 10,908.83 0.0M
2021-03-17 11,330.53 11,513.30 11,088.79 11,455.61 0.0M
2021-03-16 11,501.32 11,577.30 11,134.59 11,330.53 0.0M
2021-03-15 11,376.35 11,529.03 11,331.10 11,501.32 0.0M
2021-03-12 11,437.28 11,437.28 11,155.13 11,376.35 0.0M
2021-03-11 10,972.96 11,437.28 10,972.96 11,437.28 0.0M
2021-03-10 10,977.44 11,253.88 10,936.09 10,972.96 0.0M
2021-03-09 10,471.61 11,088.69 10,471.61 10,977.44 0.0M
2021-03-08 10,780.68 10,979.82 10,441.84 10,471.61 0.0M
2021-03-05 10,510.43 10,786.11 9,968.57 10,780.68 0.0M
2021-03-04 10,852.85 10,938.08 10,332.93 10,510.43 0.0M
2021-03-03 11,402.21 11,402.21 10,852.85 10,852.85 0.0M
2021-03-02 11,776.93 11,776.93 11,389.83 11,402.21 0.0M
2021-03-01 11,481.28 11,815.29 11,481.28 11,776.93 0.0M
2021-02-26 11,401.98 11,668.46 11,162.70 11,481.28 0.0M
2021-02-25 11,897.21 12,016.90 11,349.11 11,401.98 0.0M
2021-02-24 11,710.00 12,004.24 11,666.23 11,897.21 0.0M
2021-02-23 11,966.89 11,966.89 11,231.50 11,710.00 0.0M
2021-02-22 12,354.19 12,354.19 11,959.59 11,966.89 0.0M
2021-02-19 12,125.17 12,521.36 12,125.17 12,354.19 0.0M
2021-02-18 12,465.41 12,465.41 12,049.24 12,125.17 0.0M
2021-02-17 12,407.61 12,487.77 12,160.88 12,465.41 0.0M
2021-02-16 12,741.75 12,824.47 12,369.39 12,407.61 0.0M
2021-02-12 12,866.41 12,914.17 12,674.72 12,741.75 0.0M
2021-02-11 13,038.14 13,146.45 12,757.97 12,866.41 0.0M
2021-02-10 13,333.85 13,539.04 12,874.40 13,038.14 0.0M
2021-02-09 13,513.12 13,557.72 13,300.88 13,333.85 0.0M
2021-02-08 12,964.11 13,513.14 12,964.11 13,513.12 0.0M
2021-02-05 12,639.64 12,997.99 12,639.64 12,964.11 0.0M
2021-02-04 12,506.73 12,717.60 12,504.85 12,639.64 0.0M
2021-02-03 12,664.76 12,686.41 12,461.16 12,506.73 0.0M
2021-02-02 12,409.56 12,684.11 12,263.44 12,664.76 0.0M
2021-02-01 11,865.70 12,418.01 11,865.70 12,409.56 0.0M
2021-01-29 11,760.97 12,193.24 11,680.26 11,865.70 0.0M
2021-01-28 11,814.34 12,044.64 11,686.77 11,760.97 0.0M
2021-01-27 11,983.36 12,305.49 11,594.41 11,814.34 0.0M
2021-01-26 12,203.04 12,328.87 11,937.25 11,983.36 0.0M
2021-01-25 11,861.96 12,208.35 11,761.26 12,203.04 0.0M
2021-01-22 11,704.05 11,898.97 11,607.65 11,861.96 0.0M
2021-01-21 11,969.79 12,030.84 11,674.29 11,704.05 0.0M
2021-01-20 11,972.69 12,126.01 11,948.34 11,969.79 0.0M
2021-01-19 11,780.78 12,029.24 11,780.78 11,972.69 0.0M
2021-01-15 11,906.74 12,095.61 11,713.55 11,780.78 0.0M
2021-01-14 11,529.46 11,919.18 11,529.46 11,906.74 0.0M
2021-01-13 11,591.98 11,720.21 11,518.72 11,529.46 0.0M
2021-01-12 11,497.69 11,666.61 11,481.69 11,591.98 0.0M
2021-01-11 11,610.86 11,610.86 11,333.45 11,497.69 0.0M
2021-01-08 11,595.40 11,807.76 11,393.53 11,610.86 0.0M
2021-01-07 11,125.50 11,601.35 11,125.50 11,595.40 0.0M
2021-01-06 10,923.72 11,275.93 10,865.04 11,125.50 0.0M
2021-01-05 10,933.54 10,975.64 10,842.01 10,923.72 0.0M
2021-01-04 10,934.76 11,073.19 10,790.39 10,933.54 0.0M