S

SPCMI
🏛️ Vereinigte Staaten →
6,097.10
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
2023-12-29 4,853.46 4,853.46 4,792.07 4,794.01 0.0M
2023-12-28 4,859.13 4,868.53 4,840.65 4,853.46 0.0M
2023-12-27 4,845.03 4,872.13 4,840.58 4,859.13 0.0M
2023-12-26 4,799.24 4,859.08 4,799.24 4,845.03 0.0M
2023-12-22 4,770.91 4,818.66 4,770.91 4,799.24 0.0M
2023-12-21 4,694.18 4,772.07 4,694.18 4,770.86 0.0M
2023-12-20 4,784.86 4,811.69 4,693.53 4,694.18 0.0M
2023-12-19 4,712.87 4,788.58 4,712.87 4,784.86 0.0M
2023-12-18 4,709.17 4,734.61 4,698.90 4,712.87 0.0M
2023-12-15 4,739.03 4,748.42 4,690.11 4,709.19 0.0M
2023-12-14 4,628.40 4,756.41 4,628.40 4,738.99 0.0M
2023-12-13 4,504.54 4,629.42 4,482.70 4,628.40 0.0M
2023-12-12 4,502.49 4,519.28 4,473.02 4,504.54 0.0M
2023-12-11 4,482.93 4,506.48 4,475.32 4,502.49 0.0M
2023-12-08 4,452.47 4,497.65 4,439.22 4,482.93 0.0M
2023-12-07 4,420.75 4,452.49 4,408.94 4,452.49 0.0M
2023-12-06 4,429.91 4,497.58 4,419.98 4,420.75 0.0M
2023-12-05 4,482.21 4,482.21 4,417.56 4,429.91 0.0M
2023-12-04 4,456.83 4,485.60 4,437.67 4,482.21 0.0M
2023-12-01 4,347.06 4,458.05 4,330.20 4,456.83 0.0M
2023-11-30 4,327.82 4,351.27 4,326.79 4,347.06 0.0M
2023-11-29 4,289.40 4,368.84 4,289.40 4,327.82 0.0M
2023-11-28 4,295.88 4,309.94 4,270.23 4,289.02 0.0M
2023-11-27 4,302.18 4,306.37 4,270.82 4,295.88 0.0M
2023-11-24 4,277.84 4,308.26 4,273.45 4,302.18 0.0M
2023-11-22 4,251.33 4,292.50 4,251.33 4,277.83 0.0M
2023-11-21 4,288.99 4,288.99 4,250.72 4,251.32 0.0M
2023-11-20 4,260.81 4,296.75 4,252.31 4,289.24 0.0M
2023-11-17 4,217.39 4,261.99 4,217.39 4,260.81 0.0M
2023-11-16 4,265.69 4,265.69 4,200.03 4,217.39 0.0M
2023-11-15 4,251.63 4,320.16 4,251.63 4,265.69 0.0M
2023-11-14 4,074.28 4,255.54 4,074.28 4,251.63 0.0M
2023-11-13 4,074.49 4,081.58 4,042.89 4,074.28 0.0M
2023-11-10 4,028.44 4,077.55 4,019.80 4,074.49 0.0M
2023-11-09 4,083.56 4,104.67 4,023.81 4,028.44 0.0M
2023-11-08 4,108.69 4,116.38 4,071.59 4,083.53 0.0M
2023-11-07 4,090.79 4,124.13 4,073.80 4,108.69 0.0M
2023-11-06 4,137.90 4,145.18 4,069.81 4,090.79 0.0M
2023-11-03 4,037.83 4,158.81 4,037.83 4,137.90 0.0M
2023-11-02 3,944.92 4,040.39 3,944.92 4,037.78 0.0M
2023-11-01 3,922.34 3,943.62 3,892.54 3,942.94 0.0M
2023-10-31 3,886.31 3,928.66 3,879.75 3,922.34 0.0M
2023-10-30 3,856.43 3,900.61 3,852.29 3,886.31 0.0M
2023-10-27 3,897.55 3,911.05 3,848.99 3,856.26 0.0M
2023-10-26 3,895.95 3,932.68 3,878.11 3,897.55 0.0M
2023-10-25 3,980.77 3,980.77 3,891.94 3,895.95 0.0M
2023-10-24 3,945.69 4,007.62 3,945.69 3,980.82 0.0M
2023-10-23 3,977.34 3,997.24 3,927.48 3,945.68 0.0M
2023-10-20 4,030.92 4,033.32 3,974.69 3,977.42 0.0M
2023-10-19 4,090.79 4,109.02 4,021.97 4,030.92 0.0M
2023-10-18 4,185.80 4,185.80 4,086.77 4,090.79 0.0M
2023-10-17 4,149.30 4,219.57 4,117.84 4,185.80 0.0M
2023-10-16 4,080.90 4,157.59 4,080.90 4,149.30 0.0M
2023-10-13 4,120.07 4,133.00 4,068.20 4,080.90 0.0M
2023-10-12 4,201.76 4,204.74 4,097.41 4,120.07 0.0M
2023-10-11 4,195.75 4,227.41 4,172.18 4,201.76 0.0M
2023-10-10 4,150.00 4,222.77 4,150.00 4,195.75 0.0M
2023-10-09 4,123.54 4,160.91 4,096.45 4,150.00 0.0M
2023-10-06 4,071.93 4,143.11 4,041.14 4,123.75 0.0M
2023-10-05 4,076.83 4,081.25 4,039.31 4,071.93 0.0M
2023-10-04 4,053.02 4,082.13 4,024.89 4,076.83 0.0M
2023-10-03 4,135.53 4,135.53 4,038.71 4,053.02 0.0M
2023-10-02 4,186.87 4,187.21 4,116.24 4,135.53 0.0M
2023-09-29 4,194.48 4,240.56 4,180.21 4,186.87 0.0M
2023-09-28 4,154.57 4,215.28 4,147.59 4,194.48 0.0M
2023-09-27 4,117.90 4,176.15 4,117.90 4,154.57 0.0M
2023-09-26 4,171.91 4,174.59 4,116.47 4,117.90 0.0M
2023-09-25 4,157.55 4,180.81 4,135.61 4,171.91 0.0M
2023-09-22 4,163.88 4,189.96 4,157.24 4,157.61 0.0M
2023-09-21 4,248.08 4,248.08 4,163.85 4,163.86 0.0M
2023-09-20 4,279.06 4,315.62 4,247.39 4,248.08 0.0M
2023-09-19 4,295.15 4,305.89 4,262.31 4,279.06 0.0M
2023-09-18 4,316.39 4,316.39 4,294.28 4,295.15 0.0M
2023-09-15 4,360.13 4,360.13 4,301.44 4,316.39 0.0M
2023-09-14 4,318.27 4,367.44 4,318.27 4,360.13 0.0M
2023-09-13 4,350.01 4,352.77 4,308.44 4,318.26 0.0M
2023-09-12 4,358.01 4,378.01 4,343.01 4,349.98 0.0M
2023-09-11 4,339.25 4,374.23 4,339.25 4,358.01 0.0M
2023-09-08 4,341.64 4,353.87 4,332.66 4,339.25 0.0M
2023-09-07 4,371.21 4,371.21 4,314.63 4,341.64 0.0M
2023-09-06 4,386.33 4,408.87 4,349.26 4,371.21 0.0M
2023-09-05 4,451.96 4,451.96 4,386.32 4,386.33 0.0M
2023-09-01 4,407.64 4,468.32 4,407.64 4,451.96 0.0M
2023-08-31 4,400.30 4,432.86 4,400.30 4,407.64 0.0M
2023-08-30 4,376.42 4,411.87 4,369.31 4,400.29 0.0M
2023-08-29 4,304.72 4,376.86 4,294.59 4,376.44 0.0M
2023-08-28 4,272.18 4,323.98 4,272.18 4,304.72 0.0M
2023-08-25 4,251.54 4,291.01 4,220.08 4,272.18 0.0M
2023-08-24 4,311.29 4,323.56 4,250.82 4,251.54 0.0M
2023-08-23 4,259.98 4,315.81 4,256.42 4,311.29 0.0M
2023-08-22 4,275.03 4,294.25 4,253.91 4,259.98 0.0M
2023-08-21 4,268.20 4,288.81 4,246.17 4,275.03 0.0M
2023-08-18 4,247.89 4,279.06 4,204.71 4,268.29 0.0M
2023-08-17 4,301.71 4,315.90 4,247.87 4,247.89 0.0M
2023-08-16 4,347.03 4,357.93 4,301.66 4,301.71 0.0M
2023-08-15 4,404.92 4,404.92 4,344.91 4,347.03 0.0M
2023-08-14 4,400.08 4,404.93 4,361.15 4,404.92 0.0M
2023-08-11 4,404.42 4,416.36 4,382.54 4,400.08 0.0M
2023-08-10 4,414.64 4,469.88 4,387.63 4,405.08 0.0M
2023-08-09 4,453.32 4,453.32 4,401.83 4,412.90 0.0M
2023-08-08 4,494.35 4,494.35 4,404.88 4,453.29 0.0M
2023-08-07 4,477.88 4,496.24 4,457.96 4,494.35 0.0M
2023-08-04 4,489.23 4,529.67 4,474.20 4,477.88 0.0M
2023-08-03 4,501.92 4,508.77 4,461.71 4,489.23 0.0M
2023-08-02 4,582.26 4,582.26 4,476.73 4,502.10 0.0M
2023-08-01 4,600.78 4,600.78 4,547.72 4,582.26 0.0M
2023-07-31 4,556.42 4,602.73 4,556.42 4,600.87 0.0M
2023-07-28 4,492.02 4,559.03 4,492.02 4,556.42 0.0M
2023-07-27 4,550.55 4,586.90 4,479.85 4,492.02 0.0M
2023-07-26 4,529.40 4,562.77 4,516.19 4,550.55 0.0M
2023-07-25 4,522.21 4,552.64 4,518.81 4,529.40 0.0M
2023-07-24 4,522.05 4,547.84 4,509.66 4,522.21 0.0M
2023-07-21 4,531.36 4,561.89 4,518.01 4,522.12 0.0M
2023-07-20 4,584.39 4,584.39 4,521.77 4,531.36 0.0M
2023-07-19 4,564.92 4,598.92 4,564.92 4,584.36 0.0M
2023-07-18 4,516.29 4,569.22 4,516.29 4,564.92 0.0M
2023-07-17 4,473.38 4,529.45 4,460.95 4,516.29 0.0M
2023-07-14 4,517.24 4,521.83 4,456.61 4,473.38 0.0M
2023-07-13 4,465.50 4,522.00 4,465.50 4,517.24 0.0M
2023-07-12 4,433.64 4,495.01 4,433.64 4,465.50 0.0M
2023-07-11 4,370.82 4,439.87 4,370.82 4,433.64 0.0M
2023-07-10 4,308.00 4,371.55 4,297.61 4,370.82 0.0M
2023-07-07 4,266.05 4,343.70 4,266.05 4,308.00 0.0M
2023-07-06 4,330.14 4,330.14 4,221.88 4,266.04 0.0M
2023-07-05 4,367.33 4,367.33 4,321.34 4,330.14 0.0M
2023-07-03 4,347.32 4,370.85 4,344.81 4,367.33 0.0M
2023-06-30 4,318.99 4,363.74 4,318.99 4,347.32 0.0M
2023-06-29 4,288.05 4,329.25 4,288.05 4,318.99 0.0M
2023-06-28 4,268.58 4,295.81 4,252.03 4,288.05 0.0M
2023-06-27 4,197.73 4,278.29 4,197.73 4,268.58 0.0M
2023-06-26 4,188.10 4,237.25 4,186.05 4,197.73 0.0M
2023-06-23 4,242.75 4,242.75 4,184.79 4,188.10 0.0M
2023-06-22 4,263.29 4,263.29 4,218.36 4,242.75 0.0M
2023-06-21 4,286.98 4,286.98 4,250.89 4,263.29 0.0M
2023-06-20 4,315.24 4,315.24 4,262.15 4,286.98 0.0M
2023-06-16 4,342.41 4,367.55 4,298.89 4,315.24 0.0M
2023-06-15 4,291.31 4,347.27 4,268.69 4,341.88 0.0M
2023-06-14 4,319.03 4,338.57 4,258.93 4,291.31 0.0M
2023-06-13 4,265.29 4,326.08 4,265.29 4,319.10 0.0M
2023-06-12 4,230.05 4,272.22 4,224.76 4,265.29 0.0M
2023-06-09 4,252.93 4,268.88 4,221.60 4,230.05 0.0M
2023-06-08 4,255.49 4,258.63 4,216.92 4,252.93 0.0M
2023-06-07 4,227.05 4,284.45 4,227.05 4,255.49 0.0M
2023-06-06 4,150.82 4,238.85 4,138.75 4,227.05 0.0M
2023-06-05 4,182.34 4,182.34 4,121.43 4,150.83 0.0M
2023-06-02 4,061.74 4,183.64 4,061.74 4,182.34 0.0M
2023-06-01 4,019.87 4,077.27 3,998.26 4,061.74 0.0M
2023-05-31 4,048.69 4,048.69 3,987.02 4,019.87 0.0M
2023-05-30 4,047.32 4,086.96 4,033.59 4,048.69 0.0M
2023-05-26 3,988.89 4,056.88 3,988.89 4,047.32 0.0M
2023-05-25 4,009.40 4,017.02 3,958.69 3,988.89 0.0M
2023-05-24 4,046.22 4,046.22 3,991.91 4,009.41 0.0M
2023-05-23 4,080.85 4,110.82 4,046.01 4,046.22 0.0M
2023-05-22 4,036.22 4,095.81 4,036.22 4,080.81 0.0M
2023-05-19 4,065.54 4,084.33 4,023.54 4,036.22 0.0M
2023-05-18 4,024.12 4,071.14 4,012.48 4,065.54 0.0M
2023-05-17 3,946.33 4,028.20 3,946.33 4,024.12 0.0M
2023-05-16 4,011.75 4,011.75 3,946.17 3,946.28 0.0M
2023-05-15 3,962.43 4,024.58 3,962.43 4,011.75 0.0M
2023-05-12 3,976.88 3,995.20 3,938.18 3,962.42 0.0M
2023-05-11 4,003.22 4,003.22 3,958.99 3,976.74 0.0M
2023-05-10 3,984.51 4,029.68 3,968.05 4,003.22 0.0M
2023-05-09 3,991.80 3,999.63 3,962.21 3,984.49 0.0M
2023-05-08 3,984.75 4,009.69 3,973.69 3,991.52 0.0M
2023-05-05 3,898.50 3,993.81 3,898.50 3,984.66 0.0M
2023-05-04 3,938.51 3,938.51 3,873.41 3,898.50 0.0M
2023-05-03 3,938.12 4,007.61 3,937.13 3,938.51 0.0M
2023-05-02 4,010.47 4,010.47 3,901.49 3,938.12 0.0M
2023-05-01 4,007.93 4,040.94 3,998.25 4,010.47 0.0M
2023-04-28 3,974.94 4,013.71 3,957.10 4,007.93 0.0M
2023-04-27 3,920.96 3,979.17 3,918.17 3,974.94 0.0M
2023-04-26 3,942.22 3,963.91 3,912.13 3,920.96 0.0M
2023-04-25 4,041.34 4,041.34 3,942.21 3,942.21 0.0M
2023-04-24 4,052.06 4,063.21 4,021.72 4,041.34 0.0M
2023-04-21 4,051.38 4,057.44 4,023.49 4,052.05 0.0M
2023-04-20 4,079.92 4,079.92 4,038.03 4,051.38 0.0M
2023-04-19 4,075.16 4,088.22 4,045.21 4,079.92 0.0M
2023-04-18 4,077.65 4,103.20 4,057.13 4,075.16 0.0M
2023-04-17 4,041.52 4,078.17 4,038.62 4,077.65 0.0M
2023-04-14 4,066.66 4,087.35 4,014.04 4,041.46 0.0M
2023-04-13 4,020.67 4,076.46 4,020.67 4,066.66 0.0M
2023-04-12 4,050.45 4,092.84 4,017.39 4,020.67 0.0M
2023-04-11 4,021.90 4,068.92 4,021.90 4,050.45 0.0M
2023-04-10 3,984.48 4,022.38 3,958.05 4,021.90 0.0M
2023-04-06 3,979.77 3,993.23 3,948.74 3,984.48 0.0M
2023-04-05 4,027.70 4,027.70 3,954.00 3,979.77 0.0M
2023-04-04 4,088.81 4,100.74 4,008.99 4,027.70 0.0M
2023-04-03 4,099.94 4,109.49 4,052.07 4,088.81 0.0M
2023-03-31 4,016.35 4,100.64 4,016.35 4,100.01 0.0M
2023-03-30 4,006.75 4,052.62 4,000.19 4,016.32 0.0M
2023-03-29 3,948.33 4,009.36 3,948.33 4,006.75 0.0M
2023-03-28 3,948.51 3,965.95 3,928.21 3,948.33 0.0M
2023-03-27 3,912.95 3,971.93 3,912.95 3,948.51 0.0M
2023-03-24 3,897.07 3,915.63 3,836.96 3,912.95 0.0M
2023-03-23 3,908.14 3,984.47 3,863.72 3,897.07 0.0M
2023-03-22 4,013.68 4,028.26 3,906.70 3,908.13 0.0M
2023-03-21 3,928.60 4,024.30 3,928.60 4,013.68 0.0M
2023-03-20 3,893.88 3,957.60 3,893.88 3,928.60 0.0M
2023-03-17 3,980.97 3,980.97 3,876.63 3,892.68 0.0M
2023-03-16 3,916.85 3,995.71 3,866.89 3,980.97 0.0M
2023-03-15 3,980.71 3,980.71 3,855.95 3,916.98 0.0M
2023-03-14 3,913.39 4,029.35 3,913.39 3,980.71 0.0M
2023-03-13 3,960.16 3,972.78 3,851.02 3,913.39 0.0M
2023-03-10 4,089.08 4,089.08 3,926.34 3,960.57 0.0M
2023-03-09 4,210.58 4,222.72 4,088.07 4,089.07 0.0M
2023-03-08 4,209.68 4,227.20 4,185.95 4,210.58 0.0M
2023-03-07 4,258.53 4,271.72 4,204.80 4,209.68 0.0M
2023-03-06 4,313.43 4,320.29 4,248.65 4,258.53 0.0M
2023-03-03 4,248.46 4,319.96 4,248.46 4,313.43 0.0M
2023-03-02 4,228.64 4,255.72 4,179.43 4,248.46 0.0M
2023-03-01 4,230.01 4,251.48 4,210.01 4,228.64 0.0M
2023-02-28 4,229.79 4,263.49 4,229.40 4,230.01 0.0M
2023-02-27 4,216.76 4,273.51 4,216.76 4,229.79 0.0M
2023-02-24 4,262.02 4,262.02 4,182.86 4,216.76 0.0M
2023-02-23 4,242.24 4,278.65 4,205.63 4,262.02 0.0M
2023-02-22 4,224.29 4,268.50 4,222.06 4,242.24 0.0M
2023-02-21 4,344.28 4,344.28 4,222.86 4,224.29 0.0M
2023-02-17 4,364.69 4,364.69 4,312.77 4,344.60 0.0M
2023-02-16 4,417.72 4,419.37 4,346.03 4,364.69 0.0M
2023-02-15 4,351.73 4,417.83 4,332.84 4,417.72 0.0M
2023-02-14 4,330.61 4,373.84 4,291.46 4,351.73 0.0M
2023-02-13 4,280.57 4,337.87 4,267.13 4,330.61 0.0M
2023-02-10 4,291.60 4,291.60 4,250.42 4,280.53 0.0M
2023-02-09 4,353.24 4,403.25 4,282.04 4,291.60 0.0M
2023-02-08 4,406.78 4,412.26 4,347.87 4,353.24 0.0M
2023-02-07 4,362.19 4,415.73 4,317.22 4,406.78 0.0M
2023-02-06 4,416.51 4,416.51 4,349.39 4,362.19 0.0M
2023-02-03 4,474.97 4,474.97 4,402.07 4,416.52 0.0M
2023-02-02 4,382.82 4,501.26 4,382.82 4,474.97 0.0M
2023-02-01 4,306.39 4,413.49 4,280.59 4,382.82 0.0M
2023-01-31 4,206.59 4,306.43 4,206.59 4,306.39 0.0M
2023-01-30 4,272.62 4,272.62 4,205.76 4,206.53 0.0M
2023-01-27 4,237.29 4,290.07 4,221.23 4,272.62 0.0M
2023-01-26 4,193.20 4,243.37 4,185.19 4,237.29 0.0M
2023-01-25 4,186.22 4,194.64 4,110.89 4,193.19 0.0M
2023-01-24 4,207.00 4,207.00 4,173.73 4,186.22 0.0M
2023-01-23 4,140.33 4,215.31 4,140.33 4,207.00 0.0M
2023-01-20 4,053.14 4,140.33 4,052.87 4,140.33 0.0M
2023-01-19 4,102.73 4,102.73 4,030.52 4,053.14 0.0M
2023-01-18 4,161.95 4,209.68 4,102.44 4,102.73 0.0M
2023-01-17 4,156.78 4,177.39 4,139.49 4,161.95 0.0M
2023-01-13 4,132.02 4,160.62 4,095.60 4,156.78 0.0M
2023-01-12 4,080.00 4,132.85 4,050.92 4,132.02 0.0M
2023-01-11 4,017.78 4,080.53 4,017.78 4,080.00 0.0M
2023-01-10 3,969.03 4,018.16 3,954.04 4,018.04 0.0M
2023-01-09 3,950.18 4,014.15 3,950.18 3,969.10 0.0M
2023-01-06 3,869.11 3,959.36 3,867.88 3,950.18 0.0M
2023-01-05 3,921.70 3,921.70 3,851.86 3,868.89 0.0M
2023-01-04 3,863.95 3,939.68 3,863.95 3,921.70 0.0M
2023-01-03 3,888.66 3,949.49 3,837.17 3,863.95 0.0M