S

SPLRCS
🏛️ Vereinigte Staaten →
867.75
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
2024-12-31 853.42 856.73 849.50 853.65 126.6M
2024-12-30 858.89 859.08 849.80 852.53 146.1M
2024-12-27 862.92 867.10 859.69 862.90 128.3M
2024-12-26 864.84 868.70 864.21 867.98 124.1M
2024-12-24 859.23 867.87 858.82 867.68 85.6M
2024-12-23 862.92 863.88 852.13 860.74 185.0M
2024-12-20 861.77 871.88 860.14 865.68 509.6M
2024-12-19 870.32 874.20 864.51 864.62 243.8M
2024-12-18 879.46 883.02 870.71 871.03 262.5M
2024-12-17 882.66 887.86 882.06 883.73 228.6M
2024-12-16 888.16 893.61 884.42 884.83 215.2M
2024-12-13 886.29 893.60 882.25 888.06 178.0M
2024-12-12 894.71 895.01 888.76 889.80 184.8M
2024-12-11 896.03 899.52 887.56 888.24 250.2M
2024-12-10 888.12 895.67 886.27 893.85 280.3M
2024-12-09 893.75 895.54 887.79 889.44 256.3M
2024-12-06 897.92 902.44 893.65 893.89 193.5M
2024-12-05 895.16 899.90 893.07 897.80 221.3M
2024-12-04 892.23 894.68 889.52 894.29 218.8M
2024-12-03 900.51 900.51 894.26 895.80 213.5M
2024-12-02 900.36 900.99 894.41 899.98 205.6M
2024-11-29 895.74 901.85 894.98 900.88 114.5M
2024-11-27 899.78 902.59 895.54 897.19 153.7M
2024-11-26 892.18 897.44 890.72 896.60 186.8M
2024-11-25 892.92 895.03 887.42 890.83 328.1M
2024-11-22 882.96 888.26 882.76 887.58 211.7M
2024-11-21 868.91 879.67 867.12 878.64 194.0M
2024-11-20 864.34 868.08 860.31 867.90 253.3M
2024-11-19 868.58 872.16 864.02 869.49 211.8M
2024-11-18 862.59 868.02 861.06 866.57 221.4M
2024-11-15 866.56 867.20 860.15 860.88 282.5M
2024-11-14 868.13 873.04 867.09 868.07 194.8M
2024-11-13 866.34 871.03 865.07 869.99 171.3M
2024-11-12 868.99 871.23 866.15 867.59 195.2M
2024-11-11 869.96 877.41 866.10 866.77 182.5M
2024-11-08 860.56 874.43 860.05 871.43 189.1M
2024-11-07 857.41 863.62 856.43 858.99 217.0M
2024-11-06 871.86 871.86 852.44 855.82 273.8M
2024-11-05 861.79 869.59 861.18 869.49 166.3M
2024-11-04 862.70 865.59 860.89 863.53 175.3M
2024-11-01 863.18 864.38 860.37 861.13 180.9M
2024-10-31 860.99 866.52 860.73 861.70 266.2M
2024-10-30 862.90 866.84 861.55 862.88 218.2M
2024-10-29 869.90 871.38 864.76 865.16 219.7M
2024-10-28 875.17 876.89 872.97 873.55 153.5M
2024-10-25 879.96 880.76 871.65 872.55 146.3M
2024-10-24 880.71 882.31 876.80 879.25 166.4M
2024-10-23 876.60 882.15 875.89 881.16 176.2M
2024-10-22 874.63 883.35 873.86 882.24 195.4M
2024-10-21 881.28 882.15 873.42 874.17 185.9M
2024-10-18 877.02 882.05 874.44 881.31 191.3M
2024-10-17 884.66 885.88 877.39 879.76 169.9M
2024-10-16 881.31 884.40 879.86 883.36 181.2M
2024-10-15 881.94 891.93 881.65 885.24 236.8M
2024-10-14 876.39 880.38 874.90 879.57 158.9M
2024-10-11 873.50 876.77 869.91 875.91 145.1M
2024-10-10 876.87 876.99 869.16 871.38 142.7M
2024-10-09 869.77 876.57 868.47 876.07 149.8M
2024-10-08 864.89 870.02 862.94 869.27 154.1M
2024-10-07 872.20 872.54 862.60 863.46 161.2M
2024-10-04 867.84 873.63 867.50 873.04 149.4M
2024-10-03 875.67 875.94 868.84 871.08 155.6M
2024-10-02 881.78 881.78 876.40 878.48 189.8M
2024-10-01 888.18 889.54 882.26 885.40 188.7M
2024-09-30 890.58 892.65 884.04 887.78 193.7M
2024-09-27 887.41 891.59 885.42 887.00 167.0M
2024-09-26 885.43 891.55 884.30 887.13 178.2M
2024-09-25 891.14 892.31 885.64 887.53 165.9M
2024-09-24 889.26 892.14 886.78 887.83 171.4M
2024-09-23 885.29 894.75 883.81 891.23 174.5M
2024-09-20 882.25 886.62 879.56 886.21 560.1M
2024-09-19 890.63 890.63 881.11 882.51 197.6M
2024-09-18 891.25 895.52 884.10 887.62 180.7M
2024-09-17 898.63 899.61 890.48 891.56 171.9M
2024-09-16 901.66 903.36 896.03 899.94 161.0M
2024-09-13 891.51 898.26 890.14 897.32 150.0M
2024-09-12 885.94 893.15 883.66 891.87 159.5M
2024-09-11 892.94 892.94 878.73 886.91 181.8M
2024-09-10 894.76 898.92 892.84 894.81 163.1M
2024-09-09 888.52 896.74 886.47 894.77 203.8M
2024-09-06 890.22 893.29 887.01 887.50 197.5M
2024-09-05 894.88 895.46 886.11 890.29 221.3M
2024-09-04 890.21 894.45 887.03 893.91 241.9M
2024-09-03 881.94 892.46 881.87 889.32 231.1M
2024-08-30 877.53 883.38 875.10 882.60 224.3M
2024-08-29 880.43 880.56 874.46 876.13 205.2M
2024-08-28 885.14 885.33 877.03 880.28 153.8M
2024-08-27 884.32 885.72 880.94 883.90 170.1M
2024-08-26 877.71 883.61 876.80 881.94 137.0M
2024-08-23 875.78 875.90 870.05 875.63 138.6M
2024-08-22 876.65 876.65 869.50 873.61 157.6M
2024-08-21 875.77 880.63 872.08 874.60 164.6M
2024-08-20 864.45 869.27 863.07 869.19 156.4M
2024-08-19 862.74 866.63 862.48 864.59 149.8M
2024-08-16 858.32 862.48 857.34 861.82 160.5M
2024-08-15 863.29 865.40 857.45 860.14 202.9M
2024-08-14 846.79 854.06 845.91 851.72 207.3M
2024-08-13 844.47 848.25 839.98 847.87 166.8M
2024-08-12 848.01 848.80 842.05 844.01 166.5M
2024-08-09 845.83 849.70 841.65 848.26 152.2M
2024-08-08 837.22 848.15 836.28 846.66 180.8M
2024-08-07 840.96 850.76 838.88 839.21 186.0M
2024-08-06 836.82 847.88 836.46 838.82 219.3M
2024-08-05 846.86 850.75 830.53 834.25 275.4M
2024-08-02 850.10 855.85 834.44 850.74 243.7M
2024-08-01 835.86 844.58 833.68 843.46 194.0M
2024-07-31 836.02 839.88 831.24 834.36 274.5M
2024-07-30 839.12 839.19 828.19 836.01 189.7M
2024-07-29 840.59 843.25 835.30 841.57 160.5M
2024-07-26 835.59 842.02 834.33 840.98 168.3M
2024-07-25 836.87 845.33 833.51 833.54 205.3M
2024-07-24 831.94 834.66 827.57 833.79 196.7M
2024-07-23 837.81 839.46 832.78 833.47 144.1M
2024-07-22 838.29 838.29 832.20 836.12 161.8M
2024-07-19 841.36 841.64 834.43 836.42 221.1M
2024-07-18 840.15 847.77 839.38 839.60 166.0M
2024-07-17 834.18 844.71 833.73 843.66 198.9M
2024-07-16 824.24 831.88 823.38 831.75 158.9M
2024-07-15 829.43 830.40 823.55 823.95 168.8M
2024-07-12 829.26 833.77 826.42 828.96 152.0M
2024-07-11 826.50 828.42 822.53 825.46 218.2M
2024-07-10 825.02 828.59 824.14 828.34 184.0M
2024-07-09 826.98 828.32 824.29 824.63 162.1M
2024-07-08 828.63 829.51 824.58 826.58 176.4M
2024-07-05 818.48 828.90 816.95 828.34 177.8M
2024-07-03 817.59 821.14 816.02 818.44 111.7M
2024-07-02 814.82 819.62 812.52 819.40 164.3M
2024-07-01 823.20 827.25 813.31 814.34 185.8M
2024-06-28 822.41 824.50 817.81 819.86 381.6M
2024-06-27 827.62 828.08 820.53 823.67 286.2M
2024-06-26 823.34 829.31 821.67 827.80 169.0M
2024-06-25 831.35 832.26 825.80 828.17 182.6M
2024-06-24 827.24 835.09 825.60 833.57 197.1M
2024-06-21 826.64 830.84 824.58 825.33 408.9M
2024-06-20 825.87 829.56 823.37 825.12 200.5M
2024-06-18 825.26 828.10 823.67 826.87 188.0M
2024-06-17 816.20 827.47 813.90 826.15 178.4M
2024-06-14 814.97 818.19 812.53 818.05 151.1M
2024-06-13 815.93 818.40 812.92 817.99 169.4M
2024-06-12 826.75 826.78 814.90 817.13 184.5M
2024-06-11 824.53 825.38 819.18 825.38 170.9M
2024-06-10 828.71 829.21 821.33 826.20 189.3M
2024-06-07 831.89 834.05 827.05 828.01 161.9M
2024-06-06 830.35 835.77 828.19 833.01 199.0M
2024-06-05 831.97 832.16 823.93 830.07 209.9M
2024-06-04 824.35 833.16 822.75 831.89 196.2M
2024-06-03 821.40 828.00 819.60 824.20 186.3M
2024-05-31 810.28 824.86 807.65 824.23 339.5M
2024-05-30 811.53 814.48 810.61 812.39 181.5M
2024-05-29 812.60 814.83 809.98 810.32 175.7M
2024-05-28 820.40 822.23 813.29 816.48 188.4M
2024-05-24 824.43 826.43 823.00 823.43 144.1M
2024-05-23 828.45 830.04 821.03 821.55 166.6M
2024-05-22 829.18 833.86 827.22 831.52 175.5M
2024-05-21 831.07 834.06 829.57 833.68 182.6M
2024-05-20 833.38 833.64 828.02 828.73 159.1M
2024-05-17 836.54 836.54 832.78 834.43 193.8M
2024-05-16 832.09 838.81 830.62 836.57 263.2M
2024-05-15 823.72 825.93 823.40 824.35 238.5M
2024-05-14 826.85 827.64 820.03 824.17 167.8M
2024-05-13 830.22 832.17 824.54 826.01 169.3M
2024-05-10 823.13 829.07 822.60 828.29 135.9M
2024-05-09 816.98 823.17 816.69 823.06 131.8M
2024-05-08 819.54 820.64 815.72 816.85 160.1M
2024-05-07 814.26 819.46 813.34 819.10 175.4M
2024-05-06 811.65 812.01 805.27 810.30 178.0M
2024-05-02 803.11 810.01 800.18 806.96 190.5M
2024-05-01 803.61 806.63 797.22 800.59 207.5M
2024-04-30 807.80 808.13 803.33 805.51 220.9M
2024-04-29 807.43 808.92 803.96 808.88 154.0M
2024-04-26 805.35 810.82 805.13 806.49 156.8M
2024-04-25 813.40 816.28 805.54 808.02 194.7M
2024-04-24 798.38 811.31 793.71 810.38 221.4M
2024-04-23 803.13 804.09 799.78 802.95 201.9M
2024-04-22 796.80 803.94 792.35 801.71 177.7M
2024-04-19 786.46 794.64 784.85 794.27 216.7M
2024-04-18 785.57 788.21 783.64 786.80 159.5M
2024-04-17 784.73 785.57 779.30 783.56 158.7M
2024-04-16 780.85 782.29 778.25 780.01 178.8M
2024-04-15 787.46 789.08 778.25 779.45 176.7M
2024-04-12 787.09 789.05 781.84 782.99 166.0M
2024-04-11 795.65 796.16 787.83 790.16 182.8M
2024-04-10 788.90 793.29 786.52 792.37 183.2M
2024-04-09 793.17 795.26 788.97 795.11 143.3M
2024-04-08 790.66 793.86 790.66 791.04 155.9M
2024-04-05 789.79 794.64 788.52 792.47 167.1M
2024-04-04 798.57 799.23 790.07 790.75 219.7M
2024-04-03 802.26 802.73 793.18 794.53 207.7M
2024-04-02 807.37 808.65 801.93 803.36 208.1M
2024-04-01 814.18 815.31 807.81 807.99 193.2M
2024-03-28 815.69 816.47 813.27 814.23 210.9M
2024-03-27 808.43 812.84 808.43 812.84 177.8M
2024-03-26 804.83 807.16 804.41 805.07 190.2M
2024-03-25 806.82 808.57 803.17 804.58 187.3M
2024-03-22 811.96 811.96 806.75 806.75 167.6M
2024-03-21 810.99 814.25 808.47 811.31 182.6M
2024-03-20 809.21 811.42 806.99 810.99 176.7M
2024-03-19 807.65 809.70 806.95 809.10 200.9M
2024-03-18 800.81 808.78 800.81 806.26 222.3M
2024-03-15 796.64 800.79 796.64 799.72 505.6M
2024-03-14 807.05 807.62 798.27 800.60 221.1M
2024-03-13 806.60 807.99 804.47 806.88 214.0M
2024-03-12 802.16 807.92 801.87 805.84 166.5M
2024-03-11 796.14 801.54 795.67 800.76 162.8M
2024-03-08 796.65 798.78 793.60 796.14 171.8M
2024-03-07 802.71 803.86 800.21 802.83 195.0M
2024-03-06 795.58 800.31 795.58 798.89 198.5M
2024-03-05 794.44 797.73 790.79 792.53 211.5M
2024-03-04 787.21 790.89 785.92 789.81 213.8M
2024-03-01 786.65 789.81 783.83 788.91 213.6M
2024-02-29 793.21 793.85 787.73 789.20 261.8M
2024-02-28 790.03 792.40 788.35 791.46 141.6M
2024-02-27 789.98 791.43 788.71 790.75 152.8M
2024-02-26 793.87 794.14 789.91 790.88 191.9M
2024-02-23 792.06 797.44 790.13 793.18 202.8M
2024-02-22 784.94 791.60 781.95 790.78 174.2M
2024-02-21 788.04 789.08 784.29 787.84 164.4M
2024-02-20 782.95 790.62 782.78 785.59 201.3M
2024-02-16 774.20 780.68 771.83 776.82 172.5M
2024-02-15 773.31 776.74 773.19 775.57 158.6M
2024-02-14 771.77 772.12 767.37 771.40 176.3M
2024-02-13 779.91 782.14 767.97 772.89 195.2M
2024-02-12 775.22 780.80 772.19 780.57 158.4M
2024-02-09 779.82 779.82 774.25 775.65 177.9M
2024-02-08 781.56 785.41 778.97 782.31 210.4M
2024-02-07 786.16 786.41 782.00 782.59 177.0M
2024-02-06 781.20 783.68 778.88 783.19 175.5M
2024-02-05 784.42 786.66 781.08 781.41 191.2M
2024-02-02 786.63 789.47 782.31 786.09 179.5M
2024-02-01 773.08 788.13 770.81 788.04 185.9M
2024-01-31 779.40 780.53 772.07 772.80 269.5M
2024-01-30 773.00 778.66 770.05 778.06 170.9M
2024-01-29 771.21 774.24 768.69 773.75 182.7M
2024-01-26 768.12 770.57 767.51 769.72 171.9M
2024-01-25 761.21 765.62 758.49 765.57 176.6M
2024-01-24 767.37 767.37 758.33 758.56 186.2M
2024-01-23 763.57 768.92 763.57 768.01 210.6M
2024-01-22 760.32 763.03 758.72 759.82 214.0M
2024-01-19 765.77 766.19 759.60 763.37 171.5M
2024-01-18 762.67 766.29 759.78 765.87 147.9M
2024-01-17 765.22 769.38 764.71 766.70 150.7M
2024-01-16 771.07 772.05 764.40 767.65 166.9M
2024-01-12 772.41 772.88 768.69 771.38 145.8M
2024-01-11 768.27 769.30 763.69 768.72 162.8M
2024-01-10 769.49 773.03 766.61 768.87 168.9M
2024-01-09 764.69 769.84 762.65 769.84 171.1M
2024-01-08 763.24 768.18 762.36 767.99 181.9M
2024-01-05 765.22 767.05 757.72 762.55 169.8M
2024-01-04 764.60 769.37 763.25 764.40 224.5M
2024-01-03 772.26 773.32 764.36 765.53 195.3M
2024-01-02 760.66 772.16 759.83 771.02 210.2M