S

SPCOMF
🏛️ Vereinigte Staaten →
957.06
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
2022-12-30 617.77 620.26 614.15 619.23 253.2M
2022-12-29 614.56 621.98 614.18 621.30 233.6M
2022-12-28 616.20 617.75 612.18 612.42 244.5M
2022-12-27 616.62 617.94 612.86 615.51 225.4M
2022-12-23 612.28 616.27 608.96 615.72 216.0M
2022-12-22 614.47 614.47 602.31 611.92 329.8M
2022-12-21 612.76 619.31 612.76 617.89 335.3M
2022-12-20 606.46 611.67 605.54 607.41 349.0M
2022-12-19 606.42 610.67 601.21 605.11 358.0M
2022-12-16 605.53 608.12 601.03 606.17 895.5M
2022-12-15 616.39 616.39 607.23 610.67 443.1M
2022-12-14 630.52 635.11 620.94 623.06 428.3M
2022-12-13 641.51 644.87 627.43 631.31 519.5M
2022-12-12 622.86 631.23 620.15 630.26 364.4M
2022-12-09 622.80 627.03 622.45 622.94 322.3M
2022-12-08 626.06 628.77 622.69 625.00 345.3M
2022-12-07 624.11 630.70 622.96 624.00 414.5M
2022-12-06 632.53 634.39 621.77 626.80 455.5M
2022-12-05 645.49 645.49 628.85 631.86 433.5M
2022-12-02 645.81 649.67 643.71 649.08 338.9M
2022-12-01 657.05 658.65 647.06 651.60 366.3M
2022-11-30 643.85 656.10 634.97 656.09 679.3M
2022-11-29 641.62 646.36 639.87 645.38 278.7M
2022-11-28 648.97 651.35 640.33 641.24 297.6M
2022-11-25 650.39 653.38 649.89 652.87 121.7M
2022-11-23 646.97 651.70 646.91 649.90 234.9M
2022-11-22 644.80 648.34 644.63 647.84 261.3M
2022-11-21 637.90 642.19 637.68 641.12 271.0M
2022-11-18 640.79 643.11 634.00 638.85 340.2M
2022-11-17 631.27 634.46 628.42 634.05 297.4M
2022-11-16 640.55 641.97 635.76 637.65 313.8M
2022-11-15 645.25 648.59 635.01 641.10 408.3M
2022-11-14 645.86 647.50 638.96 638.96 394.1M
2022-11-11 647.20 651.98 644.65 648.70 464.2M
2022-11-10 628.46 645.44 628.46 644.92 529.3M
2022-11-09 621.32 622.73 612.92 614.13 328.8M
2022-11-08 621.81 627.97 618.56 624.48 356.1M
2022-11-07 618.94 621.86 616.07 621.33 341.0M
2022-11-04 612.12 618.47 607.16 615.90 410.9M
2022-11-03 604.02 608.89 600.12 604.37 384.2M
2022-11-02 617.45 627.66 610.29 610.71 490.6M
2022-11-01 620.97 623.41 616.52 619.10 423.9M
2022-10-31 617.77 621.00 616.43 616.84 440.7M
2022-10-28 607.29 621.19 606.53 620.62 443.9M
2022-10-27 605.25 611.95 604.68 605.17 404.5M
2022-10-26 601.49 606.91 599.36 600.52 412.0M
2022-10-25 589.30 600.13 587.81 599.03 444.1M
2022-10-24 586.68 594.38 586.15 591.85 413.1M
2022-10-21 568.54 584.88 566.54 584.18 531.9M
2022-10-20 577.21 582.76 566.65 568.45 439.5M
2022-10-19 583.30 587.19 575.01 578.50 418.9M
2022-10-18 592.08 593.96 581.39 587.43 511.6M
2022-10-17 573.99 582.27 573.99 578.63 498.2M
2022-10-14 578.07 585.65 563.93 564.44 505.3M
2022-10-13 543.16 575.86 539.50 574.30 534.1M
2022-10-12 553.06 558.64 550.05 551.75 376.8M
2022-10-11 556.91 562.10 550.89 553.36 435.3M
2022-10-10 565.35 566.72 556.46 559.52 331.0M
2022-10-07 571.49 571.71 558.75 561.84 420.1M
2022-10-06 579.78 583.19 573.98 575.10 383.8M
2022-10-05 579.55 585.68 576.43 582.97 354.8M
2022-10-04 574.90 588.30 574.90 588.12 450.7M
2022-10-03 557.24 569.15 550.68 566.27 454.7M
2022-09-30 556.98 564.04 550.60 551.06 456.7M
2022-09-29 559.11 559.74 550.12 556.89 416.4M
2022-09-28 554.83 567.47 553.93 564.07 443.7M
2022-09-27 559.15 563.08 548.01 553.60 423.5M
2022-09-26 562.03 565.85 552.54 555.73 452.6M
2022-09-23 568.58 569.28 557.03 565.08 480.4M
2022-09-22 585.70 586.05 573.38 574.21 404.3M
2022-09-21 598.37 601.77 584.04 584.09 393.6M
2022-09-20 599.75 600.64 590.53 595.86 356.4M
2022-09-19 591.88 604.57 591.34 604.16 342.6M
2022-09-16 597.41 597.96 590.99 597.08 777.9M
2022-09-15 600.06 609.90 599.42 602.72 388.6M
2022-09-14 603.54 605.38 594.98 600.50 373.1M
2022-09-13 613.33 614.48 599.81 601.67 378.3M
2022-09-12 622.14 627.69 620.84 624.61 308.7M
2022-09-09 616.74 620.81 616.39 619.19 301.2M
2022-09-07 590.08 604.13 589.04 603.37 332.1M
2022-09-06 596.03 597.63 586.26 591.52 362.9M
2022-09-02 605.07 610.01 591.05 593.86 309.8M
2022-09-01 594.67 598.95 587.77 598.72 307.4M
2022-08-31 603.98 606.48 596.85 597.15 368.5M
2022-08-30 607.16 608.40 598.64 602.37 299.3M
2022-08-29 605.96 609.53 602.07 604.91 265.7M
2022-08-26 631.00 631.25 609.84 609.97 282.2M
2022-08-25 620.70 628.68 619.02 628.45 241.6M
2022-08-24 615.16 620.92 613.96 619.09 226.8M
2022-08-23 618.49 622.23 616.26 616.35 233.7M
2022-08-22 624.67 624.67 617.24 618.71 283.8M
2022-08-19 641.18 641.53 630.90 632.71 314.1M
2022-08-18 643.97 646.06 641.06 645.24 215.8M
2022-08-17 641.48 647.03 640.18 644.22 257.6M
2022-08-16 641.73 650.52 641.72 647.85 270.8M
2022-08-15 636.87 644.62 635.75 643.36 251.2M
2022-08-12 635.89 643.12 633.43 643.01 268.7M
2022-08-11 631.60 636.56 630.91 632.78 318.5M
2022-08-10 621.33 628.01 621.27 626.31 372.5M
2022-08-09 610.07 613.45 609.20 612.37 273.4M
2022-08-08 612.68 615.74 608.80 609.05 273.8M
2022-08-05 602.86 611.82 601.77 609.85 283.6M
2022-08-04 606.29 608.15 604.14 604.92 308.3M
2022-08-03 603.15 609.07 600.09 607.40 318.8M
2022-08-02 602.71 606.30 598.38 598.68 337.4M
2022-08-01 605.15 608.16 601.40 605.34 318.3M
2022-07-29 602.96 612.07 602.96 610.15 426.4M
2022-07-28 598.27 602.16 589.26 602.00 374.6M
2022-07-27 591.93 601.13 590.04 598.25 346.6M
2022-07-26 593.63 597.36 587.90 589.13 300.7M
2022-07-25 595.33 599.41 592.60 596.78 306.8M
2022-07-22 596.72 599.78 588.33 592.46 321.3M
2022-07-21 591.17 596.18 586.42 596.01 360.9M
2022-07-20 588.40 593.34 587.17 592.49 364.5M
2022-07-19 578.68 591.72 578.68 590.12 394.9M
2022-07-18 581.92 586.11 570.61 572.62 374.1M
2022-07-15 563.00 577.87 563.00 575.40 513.6M
2022-07-14 557.42 558.10 550.41 556.51 395.7M
2022-07-13 567.79 570.55 560.90 567.27 336.3M
2022-07-12 572.95 582.63 571.47 572.79 309.4M
2022-07-11 577.83 580.00 574.61 576.08 261.6M
2022-07-08 583.51 584.97 578.40 580.97 260.2M
2022-07-07 578.82 583.77 578.63 582.18 312.4M
2022-07-06 574.33 578.37 568.80 574.18 337.5M
2022-07-05 569.13 576.15 562.16 576.05 362.2M
2022-07-01 568.95 579.84 564.76 578.48 342.3M
2022-06-30 567.40 575.09 559.48 570.22 398.0M
2022-06-29 579.24 580.47 573.12 574.87 317.8M
2022-06-28 588.42 595.20 578.46 578.72 343.1M
2022-06-27 588.35 589.32 581.58 583.84 338.4M
2022-06-24 567.03 586.35 567.02 586.14 658.8M
2022-06-23 567.55 568.64 556.46 564.85 392.1M
2022-06-22 561.74 572.10 561.07 567.46 368.4M
2022-06-21 566.13 571.61 565.40 568.71 412.4M
2022-06-17 556.66 563.40 552.28 557.70 865.1M
2022-06-16 562.37 562.37 551.08 555.34 530.3M
2022-06-15 569.88 578.51 561.76 570.86 491.9M
2022-06-14 569.85 575.04 560.55 564.46 459.9M
2022-06-13 576.31 578.62 565.81 568.94 528.6M
2022-06-10 597.47 597.47 586.17 586.36 416.5M
2022-06-09 623.31 623.36 607.94 607.99 331.6M
2022-06-08 630.83 631.78 621.78 624.20 288.0M
2022-06-07 626.73 635.42 625.45 635.02 303.8M
2022-06-06 632.90 639.43 630.08 630.60 315.9M
2022-06-03 633.40 633.63 627.44 627.99 284.1M
2022-06-02 628.83 637.69 624.39 637.63 312.3M
2022-06-01 639.40 639.40 622.67 628.50 365.2M
2022-05-31 636.74 643.30 631.96 638.80 581.2M
2022-05-27 631.69 640.89 631.67 640.89 323.3M
2022-05-26 621.15 632.18 621.15 629.85 403.0M
2022-05-25 609.52 619.74 608.29 616.14 399.7M
2022-05-24 610.50 612.74 598.56 611.03 388.9M
2022-05-23 602.26 617.16 602.26 612.72 459.8M
2022-05-20 599.69 602.14 581.91 594.49 479.9M
2022-05-19 594.07 599.60 590.58 595.11 447.9M
2022-05-18 611.89 611.89 597.35 599.54 420.9M
2022-05-17 609.71 617.68 608.30 616.42 395.7M
2022-05-16 602.53 604.72 595.01 599.78 344.7M
2022-05-13 601.43 609.31 599.22 604.28 395.4M
2022-05-12 595.55 600.84 584.66 596.20 509.4M
2022-05-11 606.45 618.36 599.21 599.81 435.9M
2022-05-10 615.31 620.08 597.98 606.00 486.5M
2022-05-09 619.30 620.77 608.55 611.10 477.4M
2022-05-06 628.14 628.22 617.21 625.70 440.4M
2022-05-05 642.36 642.36 622.59 630.21 462.2M
2022-05-04 630.44 649.79 628.69 648.91 488.4M
2022-05-03 625.06 635.85 624.16 630.25 438.5M
2022-04-29 640.81 642.36 620.01 621.67 489.1M
2022-04-27 634.76 641.41 632.98 634.93 444.0M
2022-04-25 647.57 653.53 636.04 652.37 494.0M
2022-04-22 669.89 669.92 650.70 651.23 435.2M
2022-04-21 685.45 689.07 669.64 670.91 426.0M
2022-04-20 681.27 686.23 680.02 681.32 414.7M
2022-04-19 668.51 677.73 668.51 676.57 444.1M
2022-04-18 661.03 669.83 659.54 667.01 423.9M
2022-04-14 668.84 673.63 662.94 663.20 479.7M
2022-04-13 666.16 670.59 662.74 669.91 381.2M
2022-04-12 676.26 682.22 666.68 669.46 391.6M
2022-04-11 678.26 684.70 675.52 676.41 358.5M
2022-04-08 674.84 682.38 674.65 679.34 384.4M
2022-04-07 674.93 676.39 664.33 673.34 450.9M
2022-04-06 675.39 677.85 672.53 674.76 602.7M
2022-04-05 682.97 688.68 678.38 679.64 430.9M
2022-04-04 687.37 690.29 680.77 685.06 410.8M
2022-04-01 693.23 695.35 683.68 688.69 602.6M
2022-03-31 704.67 707.56 689.74 689.84 508.0M
2022-03-30 711.68 711.68 701.53 705.46 397.4M
2022-03-29 715.86 719.61 707.41 711.59 374.2M
2022-03-28 710.44 710.44 701.15 708.81 355.5M
2022-03-25 703.17 712.39 703.17 711.15 331.8M
2022-03-24 699.91 702.50 696.34 701.74 314.9M
2022-03-23 706.18 706.63 696.00 696.25 378.0M
2022-03-22 704.40 714.45 704.40 709.93 400.3M
2022-03-21 701.97 705.01 695.30 698.99 392.2M
2022-03-18 696.46 701.01 690.71 699.75 893.5M
2022-03-17 686.01 697.92 682.06 697.91 435.8M
2022-03-16 679.21 691.71 678.40 690.75 521.9M
2022-03-15 668.61 673.27 664.35 671.58 402.0M
2022-03-14 661.38 674.05 660.48 663.54 446.2M
2022-03-11 663.72 669.81 655.45 655.85 387.3M
2022-03-10 658.49 663.42 652.51 659.95 427.8M
2022-03-09 657.75 670.25 657.75 664.80 498.8M
2022-03-08 648.22 659.75 639.20 642.15 632.9M
2022-03-07 664.72 664.72 644.87 645.08 677.7M
2022-03-04 672.51 672.51 662.05 669.45 538.0M
2022-03-03 688.25 691.30 677.57 683.62 446.5M
2022-03-02 670.75 689.58 670.75 685.88 553.3M
2022-03-01 689.08 689.08 663.32 668.01 712.6M
2022-02-28 691.68 697.85 686.81 694.19 670.0M
2022-02-25 684.15 704.79 684.15 703.21 489.9M
2022-02-24 677.32 683.00 661.66 681.28 629.6M
2022-02-23 705.06 708.44 687.56 689.32 395.8M
2022-02-22 704.36 708.20 695.75 701.56 418.9M
2022-02-18 704.61 711.12 702.19 705.02 415.8M
2022-02-17 718.08 718.08 703.37 705.50 467.8M
2022-02-16 719.94 726.39 718.96 723.26 326.8M
2022-02-15 719.05 725.89 719.00 723.01 338.9M
2022-02-14 720.51 722.52 706.79 712.54 457.4M
2022-02-11 727.57 736.80 716.19 720.28 474.3M
2022-02-10 734.45 742.66 727.14 730.27 465.2M
2022-02-09 734.87 741.39 734.87 736.30 363.3M
2022-02-08 726.98 734.48 726.01 732.99 508.8M
2022-02-07 721.55 726.77 717.42 722.36 383.5M
2022-02-04 709.97 725.99 709.81 720.01 435.9M
2022-02-03 716.31 718.72 707.52 708.62 386.7M
2022-02-02 711.97 717.23 707.28 716.39 400.6M
2022-02-01 702.88 713.54 700.65 712.50 450.0M
2022-01-31 692.83 703.05 687.65 702.76 569.6M
2022-01-28 685.96 696.36 676.93 696.21 471.3M
2022-01-27 699.17 708.57 683.33 687.67 493.1M
2022-01-26 699.46 706.82 686.55 694.85 543.7M
2022-01-25 687.04 699.02 672.51 693.80 552.9M
2022-01-24 681.86 692.89 665.24 691.16 682.4M
2022-01-21 699.91 702.46 686.36 688.80 585.3M
2022-01-20 709.48 719.31 701.56 702.62 463.5M
2022-01-19 723.75 725.92 707.66 708.00 504.1M
2022-01-18 732.85 732.85 717.25 720.62 498.8M
2022-01-14 733.23 737.46 727.78 737.15 511.3M
2022-01-13 747.42 751.28 741.38 743.48 398.3M
2022-01-12 747.64 750.38 742.50 745.83 407.4M
2022-01-11 742.02 746.09 735.44 745.88 363.7M
2022-01-10 745.26 746.81 732.19 740.01 462.7M
2022-01-07 734.37 743.50 732.72 741.95 437.5M
2022-01-06 728.20 734.04 723.58 733.76 416.0M
2022-01-05 732.61 735.85 721.68 721.80 423.7M
2022-01-04 718.31 733.35 718.31 730.83 463.4M
2022-01-03 708.30 715.94 708.30 712.93 431.9M