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
2022-12-30 6,403.70 6,464.11 6,298.85 6,461.76 0.0M
2022-12-29 6,134.24 6,466.49 6,133.70 6,403.70 0.0M
2022-12-28 6,107.56 6,192.97 6,078.03 6,134.24 0.0M
2022-12-27 6,291.31 6,291.31 6,102.73 6,107.56 0.0M
2022-12-23 6,446.75 6,446.75 6,248.74 6,291.31 0.0M
2022-12-22 6,430.13 6,449.79 6,290.64 6,446.75 0.0M
2022-12-21 6,293.30 6,488.94 6,251.32 6,430.13 0.0M
2022-12-20 6,167.79 6,311.04 6,131.92 6,293.30 0.0M
2022-12-19 6,301.76 6,397.01 6,134.62 6,167.79 0.0M
2022-12-16 6,276.45 6,326.11 6,173.72 6,301.76 0.0M
2022-12-15 6,465.63 6,465.63 6,259.44 6,276.45 0.0M
2022-12-14 6,449.47 6,544.84 6,384.23 6,465.63 0.0M
2022-12-13 6,346.67 6,523.65 6,318.42 6,449.47 0.0M
2022-12-12 6,184.71 6,351.84 6,134.69 6,346.67 0.0M
2022-12-09 6,344.27 6,344.27 6,184.71 6,184.71 0.0M
2022-12-08 6,310.49 6,397.01 6,242.00 6,344.27 0.0M
2022-12-07 6,264.35 6,353.78 6,256.44 6,310.49 0.0M
2022-12-06 6,445.29 6,445.29 6,236.38 6,264.35 0.0M
2022-12-05 6,668.35 6,668.35 6,377.94 6,445.29 0.0M
2022-12-02 6,462.31 6,674.68 6,377.02 6,668.35 0.0M
2022-12-01 6,514.62 6,534.70 6,411.49 6,462.31 0.0M
2022-11-30 6,222.87 6,515.95 6,222.87 6,514.62 0.0M
2022-11-29 6,191.07 6,285.19 6,189.84 6,222.87 0.0M
2022-11-28 6,304.57 6,358.55 6,169.61 6,191.07 0.0M
2022-11-25 6,299.40 6,323.22 6,237.05 6,304.57 0.0M
2022-11-23 6,300.95 6,380.55 6,257.08 6,299.40 0.0M
2022-11-22 6,209.26 6,303.75 6,116.51 6,300.95 0.0M
2022-11-21 6,301.89 6,301.89 6,187.97 6,209.26 0.0M
2022-11-18 6,264.49 6,380.22 6,258.63 6,301.89 0.0M
2022-11-17 6,336.19 6,336.19 6,182.29 6,264.49 0.0M
2022-11-16 6,525.00 6,531.65 6,328.04 6,336.19 0.0M
2022-11-15 6,533.62 6,699.66 6,446.37 6,525.00 0.0M
2022-11-14 6,594.47 6,686.01 6,527.65 6,533.62 0.0M
2022-11-11 6,469.50 6,658.89 6,423.79 6,594.47 0.0M
2022-11-10 5,998.80 6,494.27 5,998.80 6,469.50 0.0M
2022-11-09 6,212.09 6,212.09 5,996.46 5,998.80 0.0M
2022-11-08 6,151.48 6,316.46 6,138.13 6,212.09 0.0M
2022-11-07 6,216.09 6,246.80 6,131.21 6,151.48 0.0M
2022-11-04 6,267.95 6,344.85 6,071.94 6,216.09 0.0M
2022-11-03 6,307.29 6,396.41 6,182.08 6,267.95 0.0M
2022-11-02 6,453.70 6,609.58 6,306.79 6,307.29 0.0M
2022-11-01 6,388.21 6,537.37 6,388.21 6,442.62 0.0M
2022-10-31 6,518.06 6,518.06 6,369.21 6,388.21 0.0M
2022-10-28 6,291.89 6,529.45 6,261.33 6,518.06 0.0M
2022-10-27 6,375.94 6,468.40 6,270.39 6,291.89 0.0M
2022-10-26 6,271.11 6,550.42 6,271.11 6,375.94 0.0M
2022-10-25 6,104.70 6,321.33 6,104.70 6,271.11 0.0M
2022-10-24 6,135.04 6,162.92 5,962.16 6,104.70 0.0M
2022-10-21 5,965.12 6,143.33 5,922.91 6,135.04 0.0M
2022-10-20 5,994.10 6,134.35 5,947.12 5,965.12 0.0M
2022-10-19 6,306.29 6,306.29 5,951.75 5,994.10 0.0M
2022-10-18 6,280.86 6,443.59 6,250.95 6,306.29 0.0M
2022-10-17 6,049.65 6,307.56 6,049.65 6,280.86 0.0M
2022-10-14 6,229.64 6,357.68 6,040.92 6,049.65 0.0M
2022-10-13 6,121.72 6,247.98 5,950.46 6,229.64 0.0M
2022-10-12 6,090.42 6,149.98 5,977.32 6,121.72 0.0M
2022-10-11 6,041.47 6,231.36 5,932.97 6,090.42 0.0M
2022-10-10 6,152.34 6,152.34 5,999.81 6,041.47 0.0M
2022-10-07 6,432.67 6,432.67 6,143.55 6,152.34 0.0M
2022-10-06 6,432.07 6,484.89 6,358.91 6,432.67 0.0M
2022-10-05 6,461.47 6,469.74 6,250.34 6,432.07 0.0M
2022-10-04 6,221.38 6,464.46 6,221.38 6,461.47 0.0M
2022-10-03 6,171.19 6,331.20 6,132.44 6,221.38 0.0M
2022-09-30 6,126.79 6,384.50 6,123.72 6,171.19 0.0M
2022-09-29 6,313.40 6,313.40 6,037.37 6,126.79 0.0M
2022-09-28 6,004.00 6,354.27 6,004.00 6,313.40 0.0M
2022-09-27 5,831.91 6,061.01 5,831.91 6,004.00 0.0M
2022-09-26 5,955.34 6,091.65 5,826.78 5,831.91 0.0M
2022-09-23 6,073.40 6,073.40 5,840.04 5,955.34 0.0M
2022-09-22 6,149.08 6,149.08 5,993.97 6,073.40 0.0M
2022-09-21 6,378.74 6,428.82 6,148.10 6,149.08 0.0M
2022-09-20 6,397.72 6,436.26 6,298.76 6,378.74 0.0M
2022-09-19 6,474.81 6,474.81 6,252.83 6,397.72 0.0M
2022-09-16 6,703.87 6,703.87 6,404.24 6,474.81 0.0M
2022-09-15 6,620.19 6,758.11 6,568.12 6,703.87 0.0M
2022-09-14 6,539.44 6,644.66 6,471.96 6,620.19 0.0M
2022-09-13 6,898.27 6,898.27 6,506.97 6,539.44 0.0M
2022-09-12 6,841.25 6,900.77 6,763.35 6,898.27 0.0M
2022-09-09 6,799.09 6,903.91 6,780.68 6,841.25 0.0M
2022-09-07 6,319.13 6,599.10 6,312.25 6,596.81 0.0M
2022-09-06 6,505.22 6,513.11 6,310.95 6,319.13 0.0M
2022-09-02 6,652.88 6,732.66 6,475.54 6,505.22 0.0M
2022-09-01 6,510.30 6,656.70 6,386.58 6,652.88 0.0M
2022-08-31 6,459.59 6,593.44 6,459.59 6,510.30 0.0M
2022-08-30 6,529.36 6,610.18 6,377.86 6,459.59 0.0M
2022-08-29 6,608.71 6,664.02 6,496.46 6,529.36 0.0M
2022-08-26 6,948.87 6,948.87 6,590.77 6,608.71 0.0M
2022-08-25 6,973.07 7,064.21 6,876.87 6,948.87 0.0M
2022-08-24 6,823.02 7,021.77 6,768.24 6,973.07 0.0M
2022-08-23 6,679.31 6,880.05 6,650.72 6,823.02 0.0M
2022-08-22 6,782.78 6,818.72 6,628.65 6,679.31 0.0M
2022-08-19 6,912.64 6,912.64 6,747.66 6,782.78 0.0M
2022-08-18 6,962.18 6,962.18 6,786.99 6,912.64 0.0M
2022-08-17 7,179.70 7,179.70 6,933.62 6,962.18 0.0M
2022-08-16 7,379.21 7,379.21 7,137.40 7,179.70 0.0M
2022-08-15 7,296.13 7,393.65 7,206.64 7,379.21 0.0M
2022-08-12 7,058.98 7,315.79 7,058.98 7,296.13 0.0M
2022-08-11 7,293.98 7,399.86 7,015.25 7,058.98 0.0M
2022-08-10 7,053.51 7,297.46 7,053.51 7,293.98 0.0M
2022-08-09 7,306.81 7,306.81 6,939.77 7,053.51 0.0M
2022-08-08 7,175.68 7,398.51 7,156.88 7,306.81 0.0M
2022-08-05 6,905.63 7,176.37 6,699.25 7,175.68 0.0M
2022-08-04 6,543.72 6,909.12 6,543.72 6,905.63 0.0M
2022-08-03 6,302.12 6,649.48 6,302.12 6,543.72 0.0M
2022-08-02 6,173.12 6,360.52 6,127.85 6,302.12 0.0M
2022-08-01 6,303.80 6,358.63 6,145.79 6,173.12 0.0M
2022-07-29 6,412.09 6,412.09 6,223.10 6,303.80 0.0M
2022-07-28 6,489.20 6,511.71 6,248.86 6,412.09 0.0M
2022-07-27 6,318.66 6,503.71 6,278.58 6,489.20 0.0M
2022-07-26 6,294.29 6,448.37 6,193.03 6,318.66 0.0M
2022-07-25 6,268.50 6,307.93 6,180.41 6,294.29 0.0M
2022-07-22 6,544.96 6,589.01 6,260.48 6,268.50 0.0M
2022-07-21 6,576.29 6,609.20 6,483.71 6,544.96 0.0M
2022-07-20 6,482.35 6,714.63 6,457.25 6,576.29 0.0M
2022-07-19 6,196.86 6,485.72 6,196.86 6,482.35 0.0M
2022-07-18 6,410.42 6,561.29 6,167.61 6,196.86 0.0M
2022-07-15 6,317.61 6,409.06 6,202.82 6,408.14 0.0M
2022-07-14 6,474.21 6,474.21 6,273.24 6,317.61 0.0M
2022-07-13 6,370.68 6,529.36 6,200.39 6,474.21 0.0M
2022-07-12 6,269.31 6,405.25 6,072.17 6,370.68 0.0M
2022-07-11 6,566.69 6,566.69 6,257.85 6,269.31 0.0M
2022-07-08 6,495.56 6,577.98 6,395.38 6,566.69 0.0M
2022-07-07 6,298.31 6,550.07 6,292.34 6,495.56 0.0M
2022-07-06 6,298.35 6,462.19 6,244.61 6,298.31 0.0M
2022-07-05 5,951.34 6,298.36 5,850.01 6,298.35 0.0M
2022-07-01 5,770.57 5,960.84 5,736.60 5,951.34 0.0M
2022-06-30 5,814.70 5,845.72 5,639.59 5,770.57 0.0M
2022-06-29 5,753.98 5,851.56 5,668.53 5,814.70 0.0M
2022-06-28 5,969.78 5,998.25 5,712.21 5,753.98 0.0M
2022-06-27 5,995.94 6,033.43 5,854.79 5,969.78 0.0M
2022-06-24 5,932.91 6,033.52 5,781.01 5,995.94 0.0M
2022-06-23 5,582.56 5,932.95 5,582.56 5,932.91 0.0M
2022-06-22 5,447.12 5,676.61 5,334.14 5,582.56 0.0M
2022-06-21 5,262.24 5,575.31 5,262.24 5,447.12 0.0M
2022-06-17 4,971.46 5,362.28 4,971.46 5,262.24 0.0M
2022-06-16 5,111.14 5,111.14 4,836.63 4,971.46 0.0M
2022-06-15 4,939.72 5,159.11 4,939.72 5,111.14 0.0M
2022-06-14 4,925.71 4,977.68 4,836.97 4,939.72 0.0M
2022-06-13 5,200.06 5,200.06 4,873.76 4,925.71 0.0M
2022-06-10 5,467.95 5,467.95 5,177.37 5,200.06 0.0M
2022-06-09 5,695.76 5,695.76 5,467.67 5,467.95 0.0M
2022-06-08 5,653.66 5,804.22 5,620.14 5,695.76 0.0M
2022-06-07 5,380.20 5,654.02 5,337.27 5,653.66 0.0M
2022-06-06 5,544.69 5,652.16 5,351.13 5,380.20 0.0M
2022-06-03 5,353.88 5,565.49 5,353.88 5,544.69 0.0M
2022-06-02 5,250.93 5,370.77 5,170.90 5,353.88 0.0M
2022-06-01 5,351.41 5,453.20 5,164.37 5,250.93 0.0M
2022-05-31 5,532.64 5,532.64 5,277.01 5,351.41 0.0M
2022-05-27 5,330.82 5,532.64 5,220.93 5,532.64 0.0M
2022-05-26 5,266.82 5,394.46 5,251.88 5,330.82 0.0M
2022-05-25 5,240.52 5,318.20 5,146.83 5,266.82 0.0M
2022-05-24 5,455.72 5,455.72 5,209.97 5,240.52 0.0M
2022-05-23 5,476.95 5,559.13 5,419.86 5,455.72 0.0M
2022-05-20 5,401.67 5,504.74 5,216.45 5,476.95 0.0M
2022-05-19 5,283.10 5,452.98 5,252.46 5,401.67 0.0M
2022-05-18 5,567.46 5,567.46 5,236.84 5,283.10 0.0M
2022-05-17 5,328.18 5,567.46 5,328.18 5,567.46 0.0M
2022-05-16 5,342.86 5,478.71 5,250.51 5,328.18 0.0M
2022-05-13 5,055.47 5,398.97 5,055.47 5,342.86 0.0M
2022-05-12 4,882.37 5,135.20 4,812.73 5,055.47 0.0M
2022-05-11 5,270.00 5,274.89 4,865.17 4,882.37 0.0M
2022-05-10 5,005.11 5,360.09 5,005.11 5,270.00 0.0M
2022-05-09 5,453.15 5,453.15 4,987.22 5,005.11 0.0M
2022-05-06 5,750.65 5,750.65 5,419.57 5,453.15 0.0M
2022-05-05 6,115.87 6,115.87 5,646.94 5,750.65 0.0M
2022-05-04 5,974.65 6,134.78 5,723.01 6,115.87 0.0M
2022-05-03 5,980.36 6,072.66 5,900.54 5,974.65 0.0M
2022-05-02 5,738.77 5,983.48 5,720.74 5,980.36 0.0M
2022-04-29 5,926.67 6,053.61 5,730.32 5,738.77 0.0M
2022-04-28 5,908.34 5,988.80 5,643.66 5,926.67 0.0M
2022-04-27 5,956.00 6,063.92 5,884.59 5,908.34 0.0M
2022-04-26 6,352.16 6,352.16 5,956.00 5,956.00 0.0M
2022-04-25 6,206.14 6,364.61 6,160.29 6,352.16 0.0M
2022-04-22 6,306.02 6,369.88 6,197.32 6,206.14 0.0M
2022-04-21 6,589.81 6,688.53 6,298.05 6,306.02 0.0M
2022-04-20 6,583.87 6,658.05 6,467.14 6,589.81 0.0M
2022-04-19 6,498.04 6,675.84 6,444.03 6,583.87 0.0M
2022-04-18 6,816.68 6,816.68 6,473.91 6,498.04 0.0M
2022-04-14 7,035.35 7,035.35 6,816.28 6,816.68 0.0M
2022-04-13 6,776.20 7,068.32 6,776.20 7,035.35 0.0M
2022-04-12 6,786.05 6,992.37 6,708.51 6,776.20 0.0M
2022-04-11 7,021.70 7,021.70 6,770.98 6,786.05 0.0M
2022-04-08 7,180.06 7,192.20 7,005.26 7,021.70 0.0M
2022-04-07 7,264.20 7,315.91 7,089.27 7,180.06 0.0M
2022-04-06 7,240.56 7,329.94 7,102.39 7,264.20 0.0M
2022-04-05 7,472.04 7,538.92 7,231.39 7,240.56 0.0M
2022-04-04 7,268.31 7,485.98 7,263.84 7,472.04 0.0M
2022-04-01 6,996.00 7,274.37 6,996.00 7,268.31 0.0M
2022-03-31 7,046.32 7,148.14 6,993.82 6,996.00 0.0M
2022-03-30 7,285.40 7,348.98 7,030.26 7,046.32 0.0M
2022-03-29 6,974.06 7,301.31 6,974.06 7,285.40 0.0M
2022-03-28 6,963.64 7,085.13 6,831.06 6,974.06 0.0M
2022-03-25 7,147.42 7,147.42 6,954.89 6,963.64 0.0M
2022-03-24 6,990.92 7,153.46 6,929.68 7,147.42 0.0M
2022-03-23 7,173.04 7,234.49 6,987.71 6,990.92 0.0M
2022-03-22 6,913.10 7,189.24 6,913.10 7,173.04 0.0M
2022-03-21 7,168.10 7,168.10 6,882.33 6,913.10 0.0M
2022-03-18 6,973.73 7,205.59 6,939.08 7,168.10 0.0M
2022-03-17 6,710.94 6,973.74 6,635.65 6,973.73 0.0M
2022-03-16 6,398.05 6,712.26 6,398.05 6,710.94 0.0M
2022-03-15 6,298.44 6,400.87 6,260.52 6,398.05 0.0M
2022-03-14 6,575.94 6,625.44 6,248.24 6,298.44 0.0M
2022-03-11 6,835.56 6,905.84 6,571.34 6,575.94 0.0M
2022-03-10 6,891.13 6,891.13 6,709.14 6,835.56 0.0M
2022-03-09 6,560.85 6,914.73 6,560.85 6,891.13 0.0M
2022-03-08 6,510.41 6,764.66 6,374.62 6,560.85 0.0M
2022-03-07 6,528.23 6,642.18 6,489.62 6,510.41 0.0M
2022-03-04 6,731.58 6,762.27 6,506.46 6,528.23 0.0M
2022-03-03 6,950.62 6,972.70 6,673.67 6,731.58 0.0M
2022-03-02 6,922.82 7,011.12 6,848.02 6,950.62 0.0M
2022-03-01 6,992.24 7,093.44 6,874.78 6,922.82 0.0M
2022-02-28 6,986.64 7,091.38 6,870.76 6,992.24 0.0M
2022-02-25 6,934.45 6,986.64 6,766.09 6,986.64 0.0M
2022-02-24 6,605.49 6,934.45 6,362.01 6,934.45 0.0M
2022-02-23 6,884.38 6,907.72 6,604.36 6,605.49 0.0M
2022-02-22 6,943.64 7,041.18 6,841.62 6,884.38 0.0M
2022-02-18 7,039.81 7,111.83 6,894.03 6,943.64 0.0M
2022-02-17 7,349.32 7,349.32 7,014.07 7,039.81 0.0M
2022-02-16 7,438.92 7,438.92 7,231.19 7,349.32 0.0M
2022-02-15 7,129.69 7,460.15 7,129.69 7,438.92 0.0M
2022-02-14 7,255.47 7,307.81 7,116.69 7,129.69 0.0M
2022-02-11 7,338.87 7,523.22 7,195.09 7,255.47 0.0M
2022-02-10 7,571.63 7,706.61 7,243.84 7,338.87 0.0M
2022-02-09 7,228.53 7,574.10 7,228.53 7,571.63 0.0M
2022-02-08 7,264.77 7,264.77 7,066.85 7,228.53 0.0M
2022-02-07 7,062.47 7,322.04 7,062.47 7,264.77 0.0M
2022-02-04 6,952.79 7,123.18 6,887.71 7,062.47 0.0M
2022-02-03 7,127.40 7,144.64 6,939.52 6,952.79 0.0M
2022-02-02 7,392.42 7,392.42 7,114.49 7,127.40 0.0M
2022-02-01 7,282.23 7,426.44 7,156.50 7,392.42 0.0M
2022-01-31 6,900.91 7,282.26 6,900.91 7,282.23 0.0M
2022-01-28 6,647.17 6,903.55 6,530.16 6,900.91 0.0M
2022-01-27 6,974.52 7,105.63 6,637.80 6,647.17 0.0M
2022-01-26 7,094.70 7,420.62 6,938.26 6,974.52 0.0M
2022-01-25 7,168.65 7,227.03 6,909.20 7,094.70 0.0M
2022-01-24 6,991.12 7,193.73 6,631.82 7,168.65 0.0M
2022-01-21 7,138.43 7,233.49 6,991.08 6,991.12 0.0M
2022-01-20 7,268.97 7,532.35 7,127.15 7,138.43 0.0M
2022-01-19 7,332.28 7,528.37 7,260.93 7,268.97 0.0M
2022-01-18 7,817.28 7,817.28 7,329.10 7,332.28 0.0M
2022-01-14 7,614.92 7,823.23 7,443.96 7,817.28 0.0M
2022-01-13 7,812.53 7,887.62 7,602.62 7,614.92 0.0M
2022-01-12 8,087.46 8,123.14 7,805.74 7,812.53 0.0M
2022-01-11 8,011.73 8,168.93 7,931.34 8,087.46 0.0M
2022-01-10 7,994.91 8,022.70 7,781.06 8,011.73 0.0M
2022-01-07 8,187.77 8,344.56 7,993.88 7,994.91 0.0M
2022-01-06 8,174.90 8,318.51 7,961.83 8,187.77 0.0M
2022-01-05 8,652.87 8,710.88 8,172.05 8,174.90 0.0M
2022-01-04 8,981.02 8,986.49 8,576.33 8,652.87 0.0M
2022-01-03 8,698.37 8,981.42 8,585.77 8,981.02 0.0M