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
2023-12-29 678.98 679.94 675.02 676.87 328.8M
2023-12-28 676.87 680.71 676.87 679.45 268.1M
2023-12-27 675.02 677.84 673.59 677.39 284.3M
2023-12-26 672.90 677.36 672.73 675.88 265.5M
2023-12-22 672.89 675.70 670.53 672.76 333.8M
2023-12-21 668.19 671.47 665.29 671.14 387.9M
2023-12-20 674.63 677.09 665.00 665.21 495.6M
2023-12-19 670.98 677.18 669.86 676.78 502.5M
2023-12-18 672.99 673.83 670.84 671.20 479.1M
2023-12-15 669.53 671.41 667.02 670.49 1,129.7M
2023-12-14 672.20 676.19 670.36 673.69 945.2M
2023-12-13 654.91 667.08 653.92 666.49 644.7M
2023-12-12 650.78 655.01 649.46 654.81 408.9M
2023-12-11 646.89 651.72 646.89 650.63 395.8M
2023-12-08 642.76 647.76 641.74 646.45 426.3M
2023-12-07 641.15 643.27 639.88 642.95 440.2M
2023-12-06 646.48 648.89 639.02 639.89 500.3M
2023-12-05 644.29 644.50 640.48 643.06 448.6M
2023-12-04 642.65 648.38 642.24 646.61 479.0M
2023-12-01 638.23 646.90 637.94 645.75 540.2M
2023-11-30 634.51 639.85 632.88 639.63 680.8M
2023-11-29 631.62 637.29 631.38 633.46 525.3M
2023-11-28 629.34 631.25 627.59 628.95 395.0M
2023-11-27 630.00 630.62 628.04 629.89 365.9M
2023-11-24 630.22 632.75 629.51 631.60 143.5M
2023-11-22 629.24 630.95 627.54 629.50 300.0M
2023-11-21 627.24 629.08 626.45 626.95 361.1M
2023-11-20 625.07 629.46 623.51 627.79 383.4M
2023-11-17 624.46 626.07 623.59 625.89 398.7M
2023-11-16 621.89 623.42 619.88 622.18 426.6M
2023-11-15 618.47 622.79 618.45 621.11 496.4M
2023-11-14 611.28 620.64 611.28 617.68 575.4M
2023-11-13 603.64 606.02 602.38 604.47 348.0M
2023-11-10 601.34 605.68 598.08 605.24 352.3M
2023-11-09 603.12 604.14 597.73 598.65 398.0M
2023-11-08 601.72 602.43 598.51 601.62 375.7M
2023-11-07 601.74 603.40 599.91 601.66 357.0M
2023-11-06 606.77 607.27 599.91 602.70 416.1M
2023-11-03 602.70 608.10 602.70 605.36 558.5M
2023-11-02 587.53 597.01 587.19 596.82 579.8M
2023-11-01 580.09 584.54 578.26 582.37 489.9M
2023-10-31 573.78 579.03 572.84 578.70 472.0M
2023-10-30 567.32 574.13 565.65 572.69 452.1M
2023-10-27 573.09 573.09 561.57 563.42 533.8M
2023-10-26 574.19 579.15 572.14 574.24 576.0M
2023-10-25 573.71 577.87 572.57 574.46 543.3M
2023-10-24 575.38 579.32 573.62 576.49 519.6M
2023-10-23 575.39 579.44 572.58 572.96 525.6M
2023-10-20 585.37 586.57 576.22 577.03 629.9M
2023-10-19 593.46 596.02 585.54 586.43 559.8M
2023-10-18 601.85 601.85 592.77 593.92 547.3M
2023-10-17 598.89 608.43 598.37 604.51 569.0M
2023-10-16 598.71 603.69 597.74 600.63 446.2M
2023-10-13 597.42 602.39 591.30 593.99 473.4M
2023-10-12 598.91 598.91 589.72 593.57 405.5M
2023-10-11 598.57 601.13 593.58 597.70 369.9M
2023-10-10 594.59 600.64 594.50 596.85 441.7M
2023-10-09 588.03 593.95 586.81 592.46 360.1M
2023-10-06 585.45 595.45 582.92 592.09 468.8M
2023-10-05 582.45 588.51 581.87 587.58 437.6M
2023-10-04 580.81 585.06 577.47 584.77 456.9M
2023-10-03 587.42 588.18 578.24 580.03 490.7M
2023-10-02 594.22 594.83 586.84 589.96 467.6M
2023-09-29 603.29 603.54 594.11 595.46 430.7M
2023-09-28 596.55 602.73 596.44 600.29 410.8M
2023-09-27 598.28 598.78 591.45 596.15 418.6M
2023-09-26 601.68 603.50 596.38 597.26 434.4M
2023-09-25 602.02 605.70 600.83 605.54 329.8M
2023-09-22 608.68 609.40 604.04 604.31 376.2M
2023-09-21 615.92 615.92 608.39 608.47 429.9M
2023-09-20 624.41 626.60 618.06 618.35 356.4M
2023-09-19 623.41 624.97 618.74 622.53 378.0M
2023-09-18 620.88 623.98 618.97 623.16 372.3M
2023-09-15 622.49 625.54 620.84 621.79 1,025.8M
2023-09-14 622.70 625.92 620.96 625.14 445.2M
2023-09-13 621.91 623.02 617.05 619.49 440.6M
2023-09-12 615.31 623.96 614.92 620.46 422.9M
2023-09-11 616.36 618.90 614.27 615.32 357.7M
2023-09-08 612.12 614.10 609.59 613.20 359.3M
2023-09-07 610.92 614.10 609.80 611.57 415.2M
2023-09-06 612.62 615.25 609.32 613.04 369.5M
2023-09-05 620.16 622.46 614.48 614.57 397.0M
2023-09-01 618.90 623.03 618.90 621.25 335.2M
2023-08-31 618.40 619.37 614.83 615.76 415.7M
2023-08-30 617.98 621.30 616.76 617.94 337.1M
2023-08-29 612.26 617.83 610.98 617.43 310.2M
2023-08-28 610.46 614.38 610.39 612.11 289.2M
2023-08-25 608.40 610.95 603.70 608.28 315.4M
2023-08-24 607.41 614.38 606.38 606.49 312.1M
2023-08-23 602.85 607.98 602.12 607.69 338.5M
2023-08-22 608.64 608.98 601.25 601.92 387.2M
2023-08-21 609.68 610.77 603.37 607.66 336.9M
2023-08-18 604.60 610.73 604.60 608.44 370.0M
2023-08-17 614.02 615.01 607.63 609.11 377.5M
2023-08-16 612.37 617.02 611.73 612.15 370.6M
2023-08-15 620.32 620.32 612.89 613.77 419.2M
2023-08-14 625.19 626.36 622.36 625.21 346.0M
2023-08-11 623.53 627.84 622.33 626.86 299.5M
2023-08-10 628.40 633.10 624.31 625.68 344.5M
2023-08-09 629.46 631.52 624.94 625.42 344.7M
2023-08-08 630.16 630.80 622.75 630.32 427.4M
2023-08-07 630.00 637.29 630.00 636.11 340.5M
2023-08-04 629.69 635.69 627.27 627.83 386.2M
2023-08-03 626.04 631.48 624.30 630.13 428.4M
2023-08-02 629.79 631.61 625.96 629.54 426.5M
2023-08-01 633.75 635.45 631.50 634.86 407.4M
2023-07-31 634.04 637.25 632.76 635.35 514.6M
2023-07-28 636.23 636.93 629.85 632.82 446.2M
2023-07-27 641.34 641.68 630.85 631.65 554.5M
2023-07-26 635.20 641.80 634.23 639.96 519.8M
2023-07-25 638.45 639.17 634.94 635.03 539.1M
2023-07-24 633.34 641.47 633.24 639.63 481.4M
2023-07-21 637.03 637.03 631.91 633.05 540.8M
2023-07-20 631.20 635.56 629.84 635.45 567.5M
2023-07-19 628.69 633.64 628.14 631.51 610.2M
2023-07-18 621.85 628.36 621.05 628.16 613.0M
2023-07-17 613.78 621.94 613.42 620.39 427.1M
2023-07-14 622.33 622.33 613.37 613.96 521.8M
2023-07-13 616.72 619.48 615.99 618.50 451.0M
2023-07-12 616.75 620.13 614.41 615.74 495.0M
2023-07-11 606.39 612.36 605.53 611.52 426.6M
2023-07-10 601.27 607.96 601.23 604.39 416.8M
2023-07-07 598.39 606.57 598.14 601.55 449.0M
2023-07-06 601.38 601.40 594.77 599.87 472.8M
2023-07-05 603.75 607.40 601.66 605.45 405.8M
2023-07-03 603.89 609.26 603.34 607.96 254.4M
2023-06-30 603.39 606.37 601.98 603.91 466.2M
2023-06-29 592.24 599.32 591.96 599.22 473.8M
2023-06-28 589.81 589.89 586.92 589.48 393.6M
2023-06-27 587.26 592.20 586.43 590.60 391.8M
2023-06-26 586.83 590.45 584.42 585.98 417.7M
2023-06-23 585.55 588.63 583.20 586.62 694.4M
2023-06-22 593.34 593.34 587.68 589.60 432.5M
2023-06-21 595.11 597.78 592.68 594.55 408.1M
2023-06-20 597.46 597.52 592.35 596.05 484.9M
2023-06-16 604.03 604.94 599.66 600.21 969.0M
2023-06-15 591.59 603.01 591.56 601.83 481.0M
2023-06-14 598.27 601.28 592.30 594.26 538.6M
2023-06-13 592.89 599.83 592.36 597.26 524.2M
2023-06-12 593.72 596.20 589.07 593.11 536.2M
2023-06-09 594.02 596.34 592.47 593.93 391.8M
2023-06-08 593.61 594.78 589.42 593.86 448.2M
2023-06-07 592.85 596.41 589.61 595.01 561.3M
2023-06-06 582.90 592.78 582.51 591.98 546.0M
2023-06-05 586.88 587.26 580.43 583.01 427.8M
2023-06-02 579.16 588.90 579.16 587.10 552.4M
2023-06-01 569.39 574.45 566.47 573.35 519.2M
2023-05-31 570.41 571.02 562.63 566.91 790.5M
2023-05-30 575.61 576.35 570.19 574.15 452.8M
2023-05-26 570.51 575.37 569.70 574.11 430.5M
2023-05-25 568.53 571.27 565.94 569.76 483.9M
2023-05-24 573.93 573.93 568.82 569.82 459.6M
2023-05-23 582.66 585.04 577.61 577.62 575.6M
2023-05-22 583.66 585.95 579.91 584.11 486.2M
2023-05-19 586.82 588.29 579.74 582.19 558.8M
2023-05-18 580.68 585.87 577.76 585.23 554.3M
2023-05-17 573.42 582.57 572.36 581.18 656.1M
2023-05-16 573.32 574.60 568.40 568.43 471.6M
2023-05-15 570.51 575.22 569.39 574.15 514.1M
2023-05-12 574.13 574.20 565.35 569.04 512.3M
2023-05-11 569.00 572.02 566.69 571.20 564.9M
2023-05-10 580.88 580.98 567.82 572.79 548.0M
2023-05-09 574.39 578.34 573.09 576.13 544.2M
2023-05-08 581.57 583.08 577.91 578.46 580.0M
2023-05-05 571.85 578.97 571.85 577.79 805.9M
2023-05-04 566.33 568.58 557.97 563.39 1,138.5M
2023-05-03 579.16 582.61 571.44 571.71 915.5M
2023-05-02 590.28 590.28 572.92 578.34 819.7M
2023-05-01 596.31 599.29 591.98 592.68 568.1M
2023-04-28 584.94 595.26 584.23 594.85 772.7M
2023-04-27 581.28 589.05 581.22 587.94 583.9M
2023-04-26 582.17 585.62 576.15 578.41 732.0M
2023-04-25 590.71 591.58 583.46 583.58 743.7M
2023-04-24 595.92 597.34 593.11 594.59 502.8M
2023-04-21 596.24 596.49 592.77 595.87 545.4M
2023-04-20 596.87 599.95 596.21 598.46 541.2M
2023-04-19 597.34 602.01 596.47 600.58 624.9M
2023-04-18 597.82 599.19 593.55 598.31 623.5M
2023-04-17 589.14 597.21 586.86 597.18 671.9M
2023-04-14 590.66 595.24 587.11 590.18 638.4M
2023-04-13 580.51 585.76 576.85 585.19 488.4M
2023-04-12 584.14 587.33 578.75 580.14 454.1M
2023-04-11 578.24 583.95 577.93 581.44 470.0M
2023-04-10 572.84 576.71 571.94 576.70 469.4M
2023-04-06 572.36 576.06 571.38 574.94 468.8M
2023-04-05 570.54 574.18 569.22 572.98 552.5M
2023-04-04 581.81 581.99 570.04 573.91 592.5M
2023-04-03 579.07 582.64 576.65 580.11 541.8M
2023-03-31 575.77 579.47 574.16 579.38 613.8M
2023-03-30 578.06 578.86 569.76 572.67 579.4M
2023-03-29 571.55 574.83 570.08 574.79 581.1M
2023-03-28 566.67 568.79 563.29 566.64 529.8M
2023-03-27 567.87 570.12 563.82 566.93 789.2M
2023-03-24 552.34 559.58 547.83 559.25 800.4M
2023-03-23 564.33 569.68 555.00 558.63 896.8M
2023-03-22 577.53 578.36 562.95 562.96 837.4M
2023-03-21 575.15 578.69 574.72 577.54 1,043.7M
2023-03-20 560.32 567.70 560.13 562.69 1,134.8M
2023-03-17 570.32 570.32 554.64 555.69 1,723.7M
2023-03-16 559.91 581.43 554.81 575.43 1,282.2M
2023-03-15 564.58 565.58 556.09 564.04 1,284.5M
2023-03-14 588.63 591.03 575.92 580.03 1,343.9M
2023-03-13 573.08 581.73 562.49 568.76 1,825.9M
2023-03-10 597.62 606.90 585.94 592.69 1,141.3M
2023-03-09 627.02 627.24 601.61 604.13 707.2M
2023-03-08 632.43 635.27 627.29 630.42 366.0M
2023-03-07 647.03 647.20 631.35 632.83 420.8M
2023-03-06 649.67 653.55 647.18 648.80 361.1M
2023-03-03 642.00 649.44 640.96 649.33 348.4M
2023-03-02 639.27 640.60 632.97 639.70 396.9M
2023-03-01 642.20 646.37 641.18 643.54 393.8M
2023-02-28 646.43 649.53 644.61 646.08 472.9M
2023-02-27 650.03 652.18 643.81 645.07 313.6M
2023-02-24 639.58 646.87 638.23 645.42 315.8M
2023-02-23 646.55 649.28 638.82 644.72 301.8M
2023-02-22 644.31 647.16 640.85 643.76 340.7M
2023-02-21 653.11 653.63 642.08 645.02 351.2M
2023-02-17 655.83 659.31 653.23 658.46 322.8M
2023-02-16 660.22 663.03 656.91 657.70 275.1M
2023-02-15 659.55 664.78 657.94 664.66 259.5M
2023-02-14 666.25 669.98 659.42 663.22 312.3M
2023-02-13 659.56 666.99 658.99 666.99 283.0M
2023-02-10 655.10 660.28 652.63 659.79 314.4M
2023-02-09 668.26 669.93 656.34 657.17 337.2M
2023-02-08 664.94 670.81 664.20 665.58 324.5M
2023-02-07 658.53 671.36 657.91 669.43 360.4M
2023-02-06 659.47 662.15 657.23 661.73 329.6M
2023-02-03 659.24 668.17 659.01 663.19 421.3M
2023-02-02 663.80 665.82 658.44 663.48 491.7M
2023-02-01 654.91 667.09 653.09 661.48 467.6M
2023-01-31 651.84 660.60 649.77 660.58 507.3M
2023-01-30 650.75 655.63 650.47 651.04 340.9M
2023-01-27 654.34 658.06 652.74 654.54 380.0M
2023-01-26 652.30 654.98 648.16 654.01 380.8M
2023-01-25 641.93 650.45 640.03 650.35 372.7M
2023-01-24 639.35 648.62 637.98 645.93 319.2M
2023-01-23 638.97 648.47 637.39 645.75 395.0M
2023-01-20 630.72 638.93 628.40 638.84 465.5M
2023-01-19 630.35 631.72 624.61 628.48 454.6M
2023-01-18 645.46 648.36 635.30 635.65 449.5M
2023-01-17 651.01 651.15 646.42 647.88 448.2M
2023-01-13 640.77 653.45 637.63 652.37 445.2M
2023-01-12 648.45 651.73 643.72 647.97 360.7M
2023-01-11 641.92 646.01 641.01 645.89 358.2M
2023-01-10 636.15 640.79 633.73 640.57 315.3M
2023-01-09 640.98 644.51 635.05 636.20 370.7M
2023-01-06 629.45 640.93 625.25 639.21 341.7M
2023-01-05 626.96 627.59 620.92 624.81 315.6M
2023-01-04 626.23 634.71 625.54 630.42 399.3M
2023-01-03 622.57 627.54 616.39 621.20 355.6M