S

SPCOMU
🏛️ Vereinigte Staaten →
497.50
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
2021-12-31 411.41 415.00 410.62 413.43 52.9M
2021-12-30 411.35 412.63 409.37 412.14 51.3M
2021-12-29 408.98 411.37 408.38 410.76 46.3M
2021-12-28 405.39 408.58 405.39 408.54 39.4M
2021-12-27 403.39 404.99 402.05 404.94 45.4M
2021-12-23 403.28 404.99 402.71 402.90 53.5M
2021-12-22 400.78 403.52 400.15 403.08 58.9M
2021-12-21 403.90 405.86 399.59 401.36 78.3M
2021-12-20 398.38 402.42 394.73 401.88 89.5M
2021-12-17 406.45 407.73 400.93 401.71 193.4M
2021-12-16 405.50 410.21 404.89 407.48 89.1M
2021-12-15 399.75 406.02 399.44 405.74 89.9M
2021-12-14 400.97 402.14 397.39 398.96 90.6M
2021-12-13 396.54 403.46 396.54 401.43 95.8M
2021-12-10 396.16 398.48 395.02 396.88 72.2M
2021-12-09 395.40 396.79 392.11 394.57 87.1M
2021-12-08 396.17 397.90 393.44 395.57 78.5M
2021-12-07 393.21 396.60 392.06 395.73 90.0M
2021-12-06 389.57 396.83 389.53 393.12 105.7M
2021-12-03 384.31 386.92 379.75 386.83 98.9M
2021-12-02 379.20 386.52 379.20 383.10 96.8M
2021-12-01 379.76 387.56 378.16 378.30 103.4M
2021-11-30 387.06 387.06 377.44 377.67 167.6M
2021-11-29 385.78 389.96 383.77 388.99 83.9M
2021-11-26 386.64 389.07 382.66 383.32 49.4M
2021-11-25 389.66 390.70 387.70 389.84 0.0M
2021-11-24 389.66 390.70 387.70 389.84 58.7M
2021-11-23 389.87 392.23 387.88 390.10 70.1M
2021-11-22 386.85 391.78 386.11 389.64 85.0M
2021-11-19 385.49 387.94 384.35 387.20 96.2M
2021-11-18 386.47 386.87 383.56 384.87 69.5M
2021-11-17 385.70 387.49 383.86 387.02 77.3M
2021-11-16 388.90 389.53 386.46 386.53 72.9M
2021-11-15 385.77 388.86 384.70 388.84 67.8M
2021-11-12 384.08 384.78 382.24 383.81 74.7M
2021-11-11 386.39 386.69 382.59 384.55 72.2M
2021-11-10 384.14 387.12 383.78 386.75 72.1M
2021-11-09 383.01 385.03 381.77 383.92 82.1M
2021-11-08 388.27 388.27 380.51 382.46 87.9M
2021-11-05 385.36 389.67 385.36 388.00 80.6M
2021-11-04 386.43 386.88 380.60 384.46 97.1M
2021-11-03 387.39 388.78 383.78 386.88 85.7M
2021-11-02 388.94 389.61 385.21 387.83 84.3M
2021-11-01 386.17 388.76 384.90 387.89 70.9M
2021-10-29 387.88 389.85 384.22 386.02 103.0M
2021-10-28 385.55 388.46 385.25 388.38 65.7M
2021-10-27 389.89 390.28 385.55 385.87 66.5M
2021-10-26 387.24 391.69 386.64 388.62 70.1M
2021-10-25 387.75 389.08 385.70 386.68 59.0M
2021-10-22 386.85 388.84 386.52 388.06 58.4M
2021-10-21 386.59 387.80 385.75 386.23 63.1M
2021-10-20 382.09 387.93 382.09 386.41 68.2M
2021-10-19 379.09 381.14 378.01 380.71 63.9M
2021-10-18 377.62 378.34 374.57 376.23 76.6M
2021-10-15 381.80 383.00 379.42 379.99 123.4M
2021-10-14 377.21 381.55 376.74 380.84 79.7M
2021-10-13 372.28 376.45 370.31 376.15 80.4M
2021-10-12 370.33 373.14 369.30 372.16 80.5M
2021-10-11 373.46 373.59 369.23 369.73 82.9M
2021-10-08 377.61 377.91 374.36 374.61 63.3M
2021-10-07 380.10 382.91 376.94 377.40 85.1M
2021-10-06 372.67 379.50 370.45 379.32 77.6M
2021-10-05 375.22 376.58 373.46 373.99 84.3M
2021-10-04 369.03 375.72 369.03 374.54 96.4M
2021-10-01 371.39 372.16 368.00 369.34 91.6M
2021-09-30 373.79 373.86 368.84 369.11 98.3M
2021-09-29 368.42 374.73 367.74 372.43 78.6M
2021-09-28 371.65 372.37 366.57 367.68 93.2M
2021-09-27 375.87 379.56 371.66 372.07 82.7M
2021-09-24 376.77 378.83 375.33 376.10 75.8M
2021-09-23 378.64 381.06 376.20 376.64 74.4M
2021-09-22 379.87 381.55 377.18 378.42 73.1M
2021-09-21 380.59 383.33 378.44 378.66 83.4M
2021-09-20 379.24 382.93 375.67 379.67 103.1M
2021-09-17 384.91 387.42 380.20 380.48 191.0M
2021-09-16 389.75 391.03 385.74 386.35 83.1M
2021-09-15 389.31 392.21 387.65 389.63 90.8M
2021-09-14 393.18 394.09 389.19 390.16 81.0M
2021-09-13 395.80 396.49 390.76 391.94 76.5M
2021-09-10 398.29 398.30 392.66 392.73 72.2M
2021-09-09 399.91 401.03 398.43 398.51 75.2M
2021-09-08 394.17 402.14 393.03 401.09 81.8M
2021-09-07 398.76 398.76 393.65 394.09 84.1M
2021-09-03 401.81 402.14 398.91 399.59 65.7M
2021-09-02 400.22 402.91 400.18 402.89 64.6M
2021-09-01 395.59 401.04 395.24 399.80 73.4M
2021-08-31 394.52 396.71 392.94 394.69 96.6M
2021-08-30 393.93 395.95 393.19 395.04 56.9M
2021-08-27 394.79 396.13 393.67 394.26 67.3M
2021-08-26 395.19 395.33 393.56 394.06 62.8M
2021-08-25 394.87 396.94 392.82 395.69 74.1M
2021-08-24 397.60 397.60 392.48 394.93 77.0M
2021-08-23 402.49 402.49 396.79 397.39 80.3M
2021-08-20 397.02 402.77 395.14 402.48 92.2M
2021-08-19 396.34 400.87 396.20 397.74 83.9M
2021-08-18 398.68 399.23 395.25 396.56 70.6M
2021-08-17 397.63 398.77 394.78 398.65 67.2M
2021-08-16 396.81 401.41 396.01 398.59 74.5M
2021-08-13 394.40 396.75 393.70 396.30 56.1M
2021-08-12 393.36 395.26 392.86 394.03 63.8M
2021-08-11 391.81 395.81 391.81 394.16 71.5M
2021-08-10 390.65 391.98 389.01 390.73 64.5M
2021-08-09 391.32 391.85 388.44 390.45 64.5M
2021-08-06 391.40 393.77 390.09 391.03 72.4M
2021-08-05 387.80 391.51 386.55 391.32 80.3M
2021-08-04 385.99 387.39 382.30 386.99 78.2M
2021-08-03 385.81 389.25 384.19 387.70 79.2M
2021-08-02 383.46 386.67 383.05 385.11 74.6M
2021-07-30 385.10 388.45 381.60 382.32 110.7M
2021-07-29 385.68 386.82 383.72 385.66 57.2M
2021-07-28 387.41 388.03 382.22 384.98 65.1M
2021-07-27 380.69 388.20 378.83 387.39 78.2M
2021-07-26 380.56 382.19 378.83 381.08 73.8M
2021-07-23 377.00 381.37 376.62 381.03 64.9M
2021-07-22 376.09 377.64 375.07 376.07 74.2M
2021-07-21 380.24 381.11 375.56 375.72 70.1M
2021-07-20 378.49 383.47 378.45 379.80 90.2M
2021-07-19 382.42 385.12 373.72 377.87 111.6M
2021-07-16 381.32 386.03 380.68 384.13 83.3M
2021-07-15 375.00 380.73 374.99 380.55 81.2M
2021-07-14 373.37 377.72 371.56 376.08 67.6M
2021-07-13 375.70 376.57 371.92 373.10 66.6M
2021-07-12 374.43 376.43 372.83 376.13 66.6M
2021-07-09 375.13 375.72 371.93 375.07 80.3M
2021-07-08 374.14 376.34 372.84 374.23 79.3M
2021-07-07 373.00 375.61 371.31 375.41 66.1M
2021-07-06 371.74 373.21 367.22 373.12 76.6M
2021-07-02 372.01 372.22 370.06 371.83 57.2M
2021-07-01 366.83 372.75 366.83 371.59 99.9M
2021-06-30 367.96 369.12 366.16 367.46 90.2M
2021-06-29 373.12 375.19 367.12 368.00 80.3M
2021-06-28 373.67 375.93 372.78 374.09 74.9M
2021-06-25 368.10 372.31 367.71 372.17 100.1M
2021-06-24 368.55 368.64 366.22 367.96 71.5M
2021-06-23 371.65 371.79 367.14 368.06 83.5M
2021-06-22 373.97 375.35 371.86 371.90 77.4M
2021-06-21 371.03 375.29 368.82 374.63 87.1M
2021-06-18 378.38 378.38 369.02 369.29 169.4M
2021-06-17 377.64 381.78 376.65 379.60 90.2M
2021-06-16 384.52 385.54 377.64 378.01 94.1M
2021-06-15 382.48 385.46 381.60 383.50 83.4M
2021-06-14 382.10 383.44 380.17 382.16 71.5M
2021-06-11 380.71 382.14 379.34 382.05 75.8M
2021-06-10 378.68 381.22 377.85 380.77 72.5M
2021-06-09 375.87 379.06 375.22 378.33 81.6M
2021-06-08 378.93 379.08 373.64 375.19 91.9M
2021-06-07 378.06 378.69 377.32 378.28 67.4M
2021-06-04 379.20 379.59 377.17 377.51 71.8M
2021-06-03 373.90 379.24 373.33 378.07 93.3M
2021-06-02 374.86 378.13 373.40 376.07 83.4M
2021-06-01 377.51 377.51 373.32 374.35 81.5M
2021-05-28 375.97 377.83 375.49 376.40 79.2M
2021-05-27 378.06 378.06 374.43 374.68 147.3M
2021-05-26 376.94 378.51 375.86 377.06 76.1M
2021-05-25 381.19 381.19 376.00 376.84 83.5M
2021-05-24 383.38 384.04 381.14 381.26 72.1M
2021-05-21 380.50 383.17 379.08 381.77 100.9M
2021-05-20 377.19 382.06 377.19 379.80 88.2M
2021-05-19 375.85 377.01 372.51 376.85 101.9M
2021-05-18 377.03 378.81 376.12 377.58 101.7M
2021-05-17 380.78 382.81 377.43 377.74 95.9M
2021-05-14 380.72 383.63 380.67 381.22 79.6M
2021-05-13 373.00 381.77 372.61 379.83 88.7M
2021-05-12 381.49 381.49 372.80 372.99 94.6M
2021-05-11 385.91 386.28 379.39 382.02 104.1M
2021-05-10 383.79 390.28 383.79 386.59 96.4M
2021-05-07 381.57 385.53 381.34 382.91 86.2M
2021-05-06 379.60 382.04 377.34 381.77 94.3M
2021-05-05 384.40 384.60 376.66 378.84 82.7M
2021-05-04 386.02 386.88 382.75 385.13 93.9M
2021-05-03 386.89 390.02 385.80 386.40 82.2M
2021-04-30 384.20 386.35 382.12 386.30 115.9M
2021-04-29 380.65 384.00 380.32 383.60 91.2M
2021-04-28 381.24 381.99 378.61 380.23 87.8M
2021-04-27 383.25 383.28 380.10 380.70 75.7M
2021-04-26 386.47 386.47 382.83 383.75 71.8M
2021-04-23 386.82 387.98 385.21 385.97 78.7M
2021-04-22 389.19 390.18 386.33 386.57 79.6M
2021-04-21 392.67 393.94 387.94 389.19 82.6M
2021-04-20 387.69 393.14 387.52 392.37 87.3M
2021-04-19 389.79 390.20 386.61 387.48 82.8M
2021-04-16 387.57 390.86 387.22 389.22 114.3M
2021-04-15 382.01 386.51 382.00 386.23 86.7M
2021-04-14 379.35 382.11 378.74 382.03 86.8M
2021-04-13 374.65 381.14 374.00 380.45 99.7M
2021-04-12 376.13 378.73 375.17 376.20 76.3M
2021-04-09 376.45 377.85 374.94 375.69 70.8M
2021-04-08 377.27 378.24 375.16 375.98 86.0M
2021-04-07 376.95 378.24 374.50 376.33 79.6M
2021-04-06 373.76 376.78 372.05 376.71 73.8M
2021-04-05 372.05 377.33 371.97 374.91 74.3M
2021-04-01 370.59 371.51 368.43 370.93 75.4M
2021-03-31 368.97 371.89 368.25 370.94 99.1M
2021-03-30 370.48 370.48 365.99 368.78 74.7M
2021-03-29 367.75 373.79 367.59 372.09 84.6M
2021-03-26 366.73 368.54 363.66 368.27 86.9M
2021-03-25 364.60 368.07 362.63 366.88 90.8M
2021-03-24 361.12 365.74 360.62 363.16 107.8M
2021-03-23 357.85 364.18 356.87 362.89 109.0M
2021-03-22 358.01 359.57 355.35 357.87 99.2M
2021-03-19 357.90 361.86 353.92 358.71 251.9M
2021-03-18 358.81 359.90 355.40 357.73 133.1M
2021-03-17 364.55 364.55 358.53 358.91 130.1M
2021-03-16 363.33 365.89 362.99 365.14 95.8M
2021-03-15 360.56 365.60 360.56 364.88 95.3M
2021-03-12 356.26 360.91 355.27 359.79 89.2M
2021-03-11 355.52 359.46 354.92 355.04 91.2M
2021-03-10 353.97 357.27 352.46 356.21 113.2M
2021-03-09 351.13 354.92 350.98 353.55 119.9M
2021-03-08 346.13 352.62 345.23 349.88 130.9M
2021-03-05 340.47 346.57 337.91 345.06 126.7M
2021-03-04 339.76 345.36 337.35 339.09 132.8M
2021-03-03 342.40 342.40 336.54 339.43 103.8M
2021-03-02 344.86 345.43 341.11 343.02 91.2M
2021-03-01 340.38 347.93 340.38 344.07 108.4M
2021-02-26 343.91 346.37 336.96 337.01 143.5M
2021-02-25 345.81 347.65 341.94 343.37 113.2M
2021-02-24 350.12 350.41 346.64 346.77 106.3M
2021-02-23 349.19 351.85 347.50 350.50 106.0M
2021-02-22 353.94 353.94 344.57 347.68 114.8M
2021-02-19 358.97 358.99 354.14 354.38 102.1M
2021-02-18 356.94 360.69 356.70 359.13 101.6M
2021-02-17 356.84 357.77 354.79 357.36 82.2M
2021-02-16 360.16 360.28 356.22 356.78 88.9M
2021-02-12 362.07 363.55 358.61 360.40 68.4M
2021-02-11 365.22 366.31 362.72 363.27 68.9M
2021-02-10 366.52 366.97 363.26 365.69 74.0M
2021-02-09 364.08 365.03 361.12 364.11 61.7M
2021-02-08 366.95 367.08 362.30 363.62 77.7M
2021-02-05 365.77 368.05 364.29 366.30 65.9M
2021-02-04 361.36 364.54 360.24 364.13 77.4M
2021-02-03 362.26 363.68 360.42 361.45 73.8M
2021-02-02 360.99 367.93 359.87 362.62 83.5M
2021-02-01 359.73 362.76 356.75 359.88 78.0M
2021-01-29 358.03 361.51 355.62 357.94 132.3M
2021-01-28 356.81 365.46 356.17 359.87 96.4M
2021-01-27 362.96 364.65 354.50 355.94 130.2M
2021-01-26 368.67 368.75 363.85 365.11 90.1M
2021-01-25 361.02 369.45 360.55 368.77 106.7M
2021-01-22 360.46 363.13 358.83 362.05 75.9M
2021-01-21 363.17 363.38 360.91 361.40 79.5M
2021-01-20 360.61 365.20 359.88 363.84 89.4M
2021-01-19 365.45 365.45 361.54 361.87 92.6M
2021-01-15 358.70 364.46 357.81 363.43 97.3M
2021-01-14 361.64 361.66 357.95 359.95 90.4M
2021-01-13 355.89 362.47 355.34 361.29 91.8M
2021-01-12 356.08 357.29 350.76 354.89 92.9M
2021-01-11 358.39 359.65 353.91 356.46 81.6M
2021-01-08 357.37 360.08 356.50 359.56 92.1M
2021-01-07 363.62 364.11 356.53 356.73 97.4M
2021-01-06 355.41 364.09 354.32 361.79 101.1M
2021-01-05 353.24 354.61 349.75 352.72 83.2M
2021-01-04 361.74 362.11 350.93 352.72 97.8M