S

SPCOMT
🏛️ Vereinigte Staaten →
5,522.00
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 3,093.31 3,103.24 3,082.34 3,082.94 347.6M
2021-12-30 3,119.59 3,131.24 3,094.88 3,097.66 353.3M
2021-12-29 3,117.09 3,129.76 3,102.35 3,118.63 386.3M
2021-12-28 3,139.22 3,140.20 3,108.83 3,115.78 420.2M
2021-12-27 3,077.60 3,134.74 3,077.60 3,134.47 425.9M
2021-12-23 3,054.80 3,079.18 3,054.21 3,067.83 432.0M
2021-12-22 3,009.27 3,051.86 2,998.79 3,050.22 464.0M
2021-12-21 2,967.70 3,012.87 2,939.66 3,010.46 601.5M
2021-12-20 2,928.26 2,943.48 2,912.91 2,933.75 578.1M
2021-12-17 2,952.67 2,998.08 2,941.14 2,970.26 1,224.8M
2021-12-16 3,082.59 3,089.98 2,970.15 2,987.43 741.3M
2021-12-15 2,999.44 3,078.24 2,972.05 3,075.73 711.3M
2021-12-14 3,005.12 3,027.73 2,961.24 2,993.93 665.0M
2021-12-13 3,097.34 3,102.44 3,041.54 3,043.06 638.4M
2021-12-10 3,063.22 3,094.76 3,054.43 3,092.67 578.9M
2021-12-09 3,059.67 3,078.66 3,030.86 3,032.40 557.1M
2021-12-08 3,053.85 3,068.75 3,034.17 3,067.04 572.2M
2021-12-07 3,005.24 3,056.82 3,005.24 3,052.98 723.3M
2021-12-06 2,930.01 2,958.77 2,899.43 2,949.71 651.3M
2021-12-03 2,980.75 2,988.46 2,886.23 2,920.95 697.8M
2021-12-02 2,915.16 2,984.44 2,910.86 2,969.59 706.9M
2021-12-01 3,016.61 3,038.79 2,943.43 2,943.77 799.6M
2021-11-30 3,001.91 3,024.98 2,959.17 2,981.07 956.2M
2021-11-29 2,980.47 3,018.56 2,972.85 3,011.52 603.2M
2021-11-26 2,974.31 2,993.34 2,927.50 2,935.53 432.9M
2021-11-25 2,974.81 3,015.17 2,961.22 3,014.63 0.0M
2021-11-24 2,974.81 3,015.17 2,961.22 3,014.63 542.6M
2021-11-23 2,989.47 3,003.92 2,956.03 2,993.79 660.2M
2021-11-22 3,049.70 3,086.34 2,999.38 3,000.58 834.8M
2021-11-19 3,018.58 3,046.36 3,015.12 3,035.31 633.4M
2021-11-18 3,004.29 3,017.63 2,980.84 3,013.22 701.1M
2021-11-17 2,994.39 3,004.44 2,978.15 2,985.09 575.9M
2021-11-16 2,963.97 3,001.82 2,962.35 2,997.86 489.2M
2021-11-15 2,980.34 2,986.11 2,950.90 2,966.93 477.5M
2021-11-12 2,944.20 2,974.83 2,940.84 2,970.16 501.6M
2021-11-11 2,939.53 2,944.25 2,930.66 2,936.32 440.4M
2021-11-10 2,949.00 2,962.50 2,912.33 2,920.50 578.2M
2021-11-09 2,988.12 2,989.72 2,955.20 2,969.88 602.0M
2021-11-08 2,977.46 2,987.78 2,970.29 2,982.63 624.5M
2021-11-05 2,973.41 2,984.17 2,949.34 2,966.24 645.6M
2021-11-04 2,918.86 2,960.26 2,915.92 2,953.85 747.8M
2021-11-03 2,897.72 2,914.95 2,881.71 2,910.30 500.6M
2021-11-02 2,871.71 2,899.68 2,871.71 2,892.96 541.2M
2021-11-01 2,867.05 2,871.35 2,853.23 2,869.97 506.2M
2021-10-29 2,829.42 2,870.32 2,827.62 2,869.03 579.7M
2021-10-28 2,839.35 2,858.37 2,839.35 2,856.66 573.9M
2021-10-27 2,834.54 2,848.23 2,824.59 2,824.60 635.4M
2021-10-26 2,843.63 2,853.04 2,828.72 2,830.55 547.2M
2021-10-25 2,823.88 2,833.05 2,812.24 2,822.83 425.3M
2021-10-22 2,820.71 2,834.09 2,802.56 2,813.05 500.2M
2021-10-21 2,805.18 2,824.80 2,798.42 2,822.96 447.0M
2021-10-20 2,822.81 2,825.85 2,800.67 2,811.27 383.7M
2021-10-19 2,801.01 2,820.52 2,795.12 2,819.58 395.2M
2021-10-18 2,757.69 2,794.05 2,747.65 2,792.44 406.4M
2021-10-15 2,759.20 2,770.11 2,751.95 2,769.51 416.3M
2021-10-14 2,711.83 2,750.20 2,711.83 2,749.16 436.8M
2021-10-13 2,682.94 2,693.86 2,667.39 2,687.85 444.4M
2021-10-12 2,694.82 2,698.34 2,667.96 2,672.68 453.5M
2021-10-11 2,688.16 2,720.91 2,684.48 2,685.19 347.0M
2021-10-08 2,721.18 2,722.33 2,695.60 2,699.09 332.1M
2021-10-07 2,706.95 2,731.16 2,706.10 2,710.16 408.6M
2021-10-06 2,641.08 2,686.59 2,629.72 2,684.53 460.1M
2021-10-05 2,640.85 2,683.22 2,636.10 2,667.51 429.1M
2021-10-04 2,678.73 2,681.47 2,612.00 2,629.96 518.2M
2021-10-01 2,663.59 2,700.31 2,637.88 2,693.46 466.0M
2021-09-30 2,686.63 2,700.11 2,655.00 2,655.01 503.9M
2021-09-29 2,686.37 2,701.58 2,669.13 2,672.90 472.1M
2021-09-28 2,723.18 2,729.68 2,675.40 2,676.51 584.1M
2021-09-27 2,763.74 2,768.56 2,741.15 2,758.32 423.9M
2021-09-24 2,768.34 2,789.04 2,765.58 2,784.81 334.6M
2021-09-23 2,759.96 2,789.14 2,752.21 2,783.10 400.6M
2021-09-22 2,721.29 2,755.72 2,711.42 2,745.93 420.6M
2021-09-21 2,723.24 2,729.21 2,696.96 2,707.46 419.2M
2021-09-20 2,717.51 2,730.22 2,671.39 2,706.88 595.0M
2021-09-17 2,793.41 2,793.41 2,753.65 2,758.35 888.4M
2021-09-16 2,791.05 2,803.81 2,772.78 2,800.25 403.8M
2021-09-15 2,784.66 2,801.00 2,768.79 2,798.45 475.0M
2021-09-14 2,791.60 2,795.62 2,767.42 2,773.79 467.3M
2021-09-13 2,795.44 2,804.62 2,761.01 2,778.38 474.8M
2021-09-10 2,820.81 2,827.92 2,774.66 2,776.36 495.7M
2021-09-09 2,817.88 2,826.55 2,803.03 2,804.10 385.1M
2021-09-08 2,825.76 2,826.87 2,795.97 2,815.27 448.4M
2021-09-07 2,831.47 2,833.21 2,814.82 2,827.56 406.5M
2021-09-03 2,816.15 2,834.73 2,815.35 2,828.01 372.2M
2021-09-02 2,830.03 2,833.08 2,806.15 2,818.11 409.8M
2021-09-01 2,826.84 2,838.92 2,816.82 2,818.36 434.2M
2021-08-31 2,835.33 2,835.33 2,812.87 2,817.55 507.2M
2021-08-30 2,812.60 2,836.29 2,812.60 2,833.33 434.4M
2021-08-27 2,775.58 2,806.32 2,774.98 2,804.10 444.3M
2021-08-26 2,790.41 2,794.55 2,773.45 2,775.16 415.9M
2021-08-25 2,800.55 2,807.45 2,788.49 2,792.66 492.0M
2021-08-24 2,798.66 2,803.05 2,791.32 2,793.28 412.7M
2021-08-23 2,767.38 2,799.65 2,767.38 2,795.71 502.9M
2021-08-20 2,735.29 2,762.00 2,728.98 2,760.16 509.5M
2021-08-19 2,683.56 2,734.45 2,683.01 2,724.68 588.4M
2021-08-18 2,729.88 2,743.01 2,696.93 2,699.60 474.8M
2021-08-17 2,744.30 2,748.40 2,720.80 2,736.80 475.5M
2021-08-16 2,745.00 2,761.90 2,721.60 2,761.50 454.4M
2021-08-13 2,737.70 2,750.70 2,736.00 2,750.60 420.7M
2021-08-12 2,719.50 2,738.20 2,708.40 2,736.80 471.3M
2021-08-11 2,730.92 2,735.87 2,707.91 2,722.59 448.7M
2021-08-10 2,746.16 2,749.36 2,714.97 2,721.91 532.5M
2021-08-09 2,752.29 2,758.74 2,739.21 2,740.95 404.7M
2021-08-06 2,744.55 2,752.93 2,742.17 2,750.42 484.0M
2021-08-05 2,743.43 2,753.21 2,734.80 2,752.76 487.0M
2021-08-04 2,731.24 2,744.48 2,722.87 2,738.08 626.8M
2021-08-03 2,720.84 2,734.39 2,699.51 2,733.61 600.1M
2021-08-02 2,736.99 2,742.59 2,712.41 2,715.05 520.6M
2021-07-30 2,709.82 2,728.20 2,709.82 2,725.01 506.1M
2021-07-29 2,711.77 2,735.50 2,711.77 2,726.50 537.1M
2021-07-28 2,714.48 2,725.33 2,687.90 2,713.03 575.0M
2021-07-27 2,737.76 2,738.32 2,679.74 2,713.18 529.7M
2021-07-26 2,735.85 2,745.92 2,726.62 2,741.61 369.9M
2021-07-23 2,728.76 2,743.39 2,719.43 2,742.31 418.2M
2021-07-22 2,704.90 2,718.30 2,703.70 2,715.50 446.5M
2021-07-21 2,671.50 2,698.50 2,667.80 2,698.30 448.9M
2021-07-20 2,643.10 2,685.90 2,629.70 2,670.70 492.7M
2021-07-19 2,635.80 2,642.60 2,616.10 2,630.70 572.1M
2021-07-16 2,703.97 2,712.25 2,664.45 2,667.26 458.7M
2021-07-15 2,713.11 2,715.15 2,679.46 2,694.02 476.9M
2021-07-14 2,720.02 2,731.91 2,706.04 2,717.47 452.4M
2021-07-13 2,684.98 2,718.80 2,683.53 2,699.68 416.9M
2021-07-12 2,699.63 2,699.85 2,681.88 2,689.75 375.2M
2021-07-09 2,663.21 2,690.89 2,657.23 2,689.13 413.4M
2021-07-08 2,645.94 2,670.97 2,633.91 2,662.82 465.0M
2021-07-07 2,693.23 2,695.79 2,667.54 2,688.13 467.5M
2021-07-06 2,673.33 2,687.60 2,650.01 2,676.29 481.0M
2021-07-02 2,647.24 2,669.20 2,646.61 2,667.52 404.9M
2021-07-01 2,627.22 2,633.38 2,616.97 2,632.74 435.9M
2021-06-30 2,629.66 2,635.78 2,622.74 2,630.27 464.0M
2021-06-29 2,616.54 2,634.89 2,611.37 2,633.68 385.5M
2021-06-28 2,598.33 2,618.13 2,598.33 2,615.89 395.1M
2021-06-25 2,593.24 2,594.90 2,584.70 2,587.61 628.2M
2021-06-24 2,590.90 2,597.55 2,585.49 2,590.79 400.0M
2021-06-23 2,576.76 2,582.45 2,568.64 2,573.06 374.7M
2021-06-22 2,551.38 2,577.12 2,548.98 2,575.43 449.8M
2021-06-21 2,529.37 2,554.45 2,512.13 2,553.15 455.9M
2021-06-18 2,537.16 2,547.65 2,523.60 2,526.30 823.9M
2021-06-17 2,516.81 2,561.34 2,516.75 2,551.17 544.8M
2021-06-16 2,540.77 2,545.57 2,498.45 2,522.99 470.4M
2021-06-15 2,549.74 2,550.07 2,531.78 2,535.78 375.2M
2021-06-14 2,530.70 2,552.49 2,521.24 2,552.44 432.7M
2021-06-11 2,517.13 2,527.21 2,514.11 2,527.13 355.6M
2021-06-10 2,498.14 2,518.35 2,491.14 2,512.89 416.7M
2021-06-09 2,504.63 2,509.48 2,493.18 2,494.33 365.9M
2021-06-08 2,503.52 2,514.35 2,486.02 2,493.62 430.2M
2021-06-07 2,492.68 2,495.63 2,480.75 2,492.12 388.2M
2021-06-04 2,461.33 2,496.24 2,461.33 2,493.08 397.9M
2021-06-03 2,451.63 2,459.68 2,432.76 2,446.58 439.2M
2021-06-02 2,458.43 2,479.94 2,455.15 2,469.46 429.9M
2021-06-01 2,477.58 2,479.51 2,449.69 2,454.86 433.5M
2021-05-28 2,470.79 2,479.95 2,464.31 2,464.85 438.2M
2021-05-27 2,468.12 2,477.76 2,457.34 2,457.78 614.2M
2021-05-26 2,470.68 2,478.06 2,461.26 2,469.30 376.6M
2021-05-25 2,476.87 2,483.07 2,462.96 2,468.38 444.9M
2021-05-24 2,444.95 2,476.38 2,444.55 2,467.52 394.2M
2021-05-21 2,450.32 2,453.39 2,423.49 2,425.40 462.9M
2021-05-20 2,403.20 2,446.35 2,402.52 2,437.81 507.8M
2021-05-19 2,348.18 2,394.10 2,344.18 2,393.02 538.7M
2021-05-18 2,411.73 2,416.28 2,383.88 2,384.79 421.4M
2021-05-17 2,408.22 2,408.22 2,382.12 2,403.88 448.4M
2021-05-14 2,391.90 2,429.32 2,389.99 2,420.45 468.1M
2021-05-13 2,363.33 2,389.03 2,351.76 2,369.58 552.0M
2021-05-12 2,370.24 2,383.07 2,331.20 2,337.33 619.7M
2021-05-11 2,369.58 2,411.32 2,360.99 2,407.50 667.7M
2021-05-10 2,465.98 2,465.98 2,412.42 2,412.83 561.9M
2021-05-07 2,477.42 2,490.17 2,465.78 2,476.11 472.0M
2021-05-06 2,432.65 2,457.35 2,413.15 2,456.39 527.7M
2021-05-05 2,456.19 2,462.16 2,428.71 2,433.18 452.9M
2021-05-04 2,464.43 2,466.17 2,412.26 2,437.24 658.7M
2021-05-03 2,504.10 2,510.03 2,479.00 2,485.04 501.1M
2021-04-30 2,502.35 2,515.08 2,486.30 2,490.86 586.1M
2021-04-29 2,551.58 2,554.81 2,502.94 2,528.52 574.4M
2021-04-28 2,540.40 2,544.01 2,526.45 2,530.70 575.9M
2021-04-27 2,566.29 2,568.17 2,546.86 2,554.24 463.1M
2021-04-26 2,550.42 2,564.10 2,547.67 2,561.69 451.6M
2021-04-23 2,514.11 2,555.54 2,513.92 2,546.39 503.9M
2021-04-22 2,532.44 2,545.54 2,498.45 2,509.49 539.0M
2021-04-21 2,510.50 2,538.48 2,500.43 2,538.09 452.2M
2021-04-20 2,530.61 2,539.46 2,497.14 2,511.06 467.7M
2021-04-19 2,546.26 2,556.97 2,519.81 2,533.69 515.2M
2021-04-16 2,559.49 2,561.36 2,546.65 2,557.12 475.1M
2021-04-15 2,539.26 2,559.01 2,539.26 2,557.57 489.5M
2021-04-14 2,540.48 2,543.14 2,510.48 2,513.87 440.3M
2021-04-13 2,527.75 2,542.70 2,522.66 2,541.62 472.5M
2021-04-12 2,519.07 2,526.03 2,505.89 2,518.67 509.3M
2021-04-09 2,499.90 2,530.72 2,493.91 2,530.44 444.9M
2021-04-08 2,492.07 2,507.44 2,491.23 2,507.10 459.8M
2021-04-07 2,460.21 2,476.31 2,451.70 2,472.17 414.2M
2021-04-06 2,465.04 2,475.71 2,454.93 2,461.59 455.8M
2021-04-05 2,435.89 2,475.54 2,434.36 2,470.86 506.7M
2021-04-01 2,396.32 2,423.33 2,396.32 2,422.68 503.1M
2021-03-31 2,353.13 2,389.23 2,353.08 2,372.20 590.1M
2021-03-30 2,343.14 2,343.64 2,321.92 2,336.86 431.7M
2021-03-29 2,368.75 2,371.95 2,343.19 2,357.05 495.6M
2021-03-26 2,311.69 2,374.70 2,311.69 2,372.09 557.5M
2021-03-25 2,300.89 2,320.57 2,280.85 2,312.15 560.5M
2021-03-24 2,354.21 2,356.09 2,311.88 2,312.11 559.4M
2021-03-23 2,363.05 2,373.21 2,334.35 2,340.54 534.1M
2021-03-22 2,323.62 2,369.88 2,323.62 2,358.73 522.6M
2021-03-19 2,317.75 2,332.89 2,303.17 2,315.80 1,057.2M
2021-03-18 2,360.37 2,360.80 2,318.39 2,320.51 576.5M
2021-03-17 2,372.68 2,403.09 2,353.45 2,389.81 523.4M
2021-03-16 2,389.51 2,413.53 2,379.83 2,391.38 523.5M
2021-03-15 2,348.25 2,374.88 2,340.99 2,374.06 468.8M
2021-03-12 2,339.40 2,347.63 2,321.51 2,347.25 451.5M
2021-03-11 2,343.59 2,377.33 2,343.59 2,363.69 584.4M
2021-03-10 2,342.09 2,347.18 2,311.17 2,313.18 564.1M
2021-03-09 2,293.93 2,336.18 2,293.93 2,321.69 653.4M
2021-03-08 2,299.50 2,308.88 2,242.59 2,244.52 724.1M
2021-03-05 2,283.37 2,305.83 2,222.93 2,300.24 774.6M
2021-03-04 2,305.16 2,320.16 2,230.26 2,256.42 819.5M
2021-03-03 2,358.68 2,366.92 2,309.04 2,310.36 584.6M
2021-03-02 2,413.94 2,415.60 2,367.19 2,369.02 497.7M
2021-03-01 2,370.32 2,411.88 2,360.91 2,409.76 541.1M
2021-02-26 2,341.41 2,369.60 2,312.75 2,335.18 743.1M
2021-02-25 2,388.67 2,401.13 2,311.31 2,320.60 686.5M
2021-02-24 2,354.52 2,408.73 2,335.33 2,406.85 562.4M
2021-02-23 2,346.63 2,384.33 2,295.66 2,370.09 684.4M
2021-02-22 2,404.66 2,410.23 2,376.72 2,377.17 579.0M
2021-02-19 2,446.09 2,450.24 2,421.97 2,432.41 548.7M
2021-02-18 2,421.92 2,437.83 2,403.39 2,433.51 467.0M
2021-02-17 2,446.78 2,452.42 2,422.41 2,445.78 470.3M
2021-02-16 2,488.73 2,491.67 2,464.48 2,471.49 506.1M
2021-02-12 2,461.56 2,480.46 2,454.64 2,478.81 429.2M
2021-02-11 2,454.62 2,468.30 2,446.56 2,466.78 506.8M
2021-02-10 2,454.02 2,457.43 2,421.15 2,439.48 514.9M
2021-02-09 2,441.18 2,455.86 2,440.13 2,444.75 472.5M
2021-02-08 2,430.47 2,448.09 2,427.66 2,447.83 499.9M
2021-02-05 2,431.70 2,432.90 2,413.49 2,420.80 462.6M
2021-02-04 2,400.95 2,424.81 2,393.59 2,424.75 529.5M
2021-02-03 2,400.59 2,404.77 2,380.42 2,387.40 487.2M
2021-02-02 2,386.69 2,401.88 2,382.23 2,394.93 482.5M
2021-02-01 2,330.71 2,373.99 2,315.93 2,364.75 549.7M
2021-01-29 2,349.20 2,358.75 2,293.43 2,305.99 747.3M
2021-01-28 2,363.93 2,400.99 2,358.16 2,363.34 687.1M
2021-01-27 2,387.92 2,395.02 2,333.56 2,352.07 865.8M
2021-01-26 2,409.57 2,412.84 2,392.15 2,399.01 536.0M
2021-01-25 2,408.64 2,416.82 2,342.81 2,400.65 661.2M
2021-01-22 2,377.86 2,391.29 2,373.65 2,381.66 626.0M
2021-01-21 2,370.14 2,395.88 2,359.48 2,388.25 576.2M
2021-01-20 2,331.38 2,366.15 2,328.90 2,358.96 568.1M
2021-01-19 2,300.48 2,317.28 2,292.80 2,313.83 574.9M
2021-01-15 2,304.47 2,314.59 2,279.12 2,283.21 612.2M
2021-01-14 2,334.05 2,337.46 2,305.20 2,307.20 635.9M
2021-01-13 2,316.75 2,333.53 2,311.11 2,325.69 581.3M
2021-01-12 2,319.94 2,323.67 2,291.61 2,313.05 528.8M
2021-01-11 2,316.81 2,338.28 2,312.71 2,321.64 558.8M
2021-01-08 2,340.15 2,348.24 2,315.27 2,342.33 687.5M
2021-01-07 2,286.68 2,330.86 2,286.68 2,325.37 744.9M
2021-01-06 2,266.45 2,307.44 2,257.16 2,264.72 701.4M
2021-01-05 2,279.67 2,303.28 2,277.96 2,300.52 500.8M
2021-01-04 2,333.33 2,334.59 2,254.43 2,283.59 657.9M