S

SPGSUCE
🏛️ Vereinigte Staaten →
325.53
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
2022-12-30 354.45 354.45 354.45 354.45 0.0M
2022-12-29 350.32 350.32 350.32 350.32 0.0M
2022-12-28 352.11 352.11 352.11 352.11 0.0M
2022-12-27 355.00 355.00 355.00 355.00 0.0M
2022-12-23 352.04 352.04 352.04 352.04 0.0M
2022-12-22 345.22 345.22 345.22 345.22 0.0M
2022-12-21 348.37 348.37 348.37 348.37 0.0M
2022-12-20 341.87 341.87 341.87 341.87 0.0M
2022-12-19 340.97 340.97 340.97 340.97 0.0M
2022-12-16 342.07 342.07 342.07 342.07 0.0M
2022-12-15 347.70 347.70 347.70 347.70 0.0M
2022-12-14 350.57 350.57 350.57 350.57 0.0M
2022-12-13 346.83 346.83 346.83 346.83 0.0M
2022-12-12 338.87 338.87 338.87 338.87 0.0M
2022-12-09 332.91 332.91 332.91 332.91 0.0M
2022-12-08 332.94 332.94 332.94 332.94 0.0M
2022-12-07 333.14 333.14 333.14 333.14 0.0M
2022-12-06 336.63 336.63 336.63 336.63 0.0M
2022-12-05 345.08 345.08 345.08 345.08 0.0M
2022-12-02 355.59 355.59 355.59 355.59 0.0M
2022-12-01 361.28 361.28 361.28 361.28 0.0M
2022-11-30 361.48 361.48 361.48 361.48 0.0M
2022-11-29 354.13 354.13 354.13 354.13 0.0M
2022-11-28 351.22 351.22 351.22 351.22 0.0M
2022-11-25 352.23 352.23 352.23 352.23 0.0M
2022-11-23 358.18 358.18 358.18 358.18 0.0M
2022-11-22 363.28 363.28 363.28 363.28 0.0M
2022-11-21 359.56 359.56 359.56 359.56 0.0M
2022-11-18 360.07 360.07 360.07 360.07 0.0M
2022-11-17 362.95 362.95 362.95 362.95 0.0M
2022-11-16 371.28 371.28 371.28 371.28 0.0M
2022-11-15 374.04 374.04 374.04 374.04 0.0M
2022-11-14 370.65 370.65 370.65 370.65 0.0M
2022-11-11 375.76 375.76 375.76 375.76 0.0M
2022-11-10 370.57 370.57 370.57 370.57 0.0M
2022-11-09 368.71 368.71 368.71 368.71 0.0M
2022-11-08 377.83 377.83 377.83 377.83 0.0M
2022-11-07 385.31 385.31 385.31 385.31 0.0M
2022-11-04 387.24 387.24 387.24 387.24 0.0M
2022-11-03 375.07 375.07 375.07 375.07 0.0M
2022-11-02 377.43 377.43 377.43 377.43 0.0M
2022-11-01 372.78 372.78 372.78 372.78 0.0M
2022-10-31 370.40 370.40 370.40 370.40 0.0M
2022-10-28 370.08 370.08 370.08 370.08 0.0M
2022-10-27 374.29 374.29 374.29 374.29 0.0M
2022-10-26 373.34 373.34 373.34 373.34 0.0M
2022-10-25 366.99 366.99 366.99 366.99 0.0M
2022-10-24 364.16 364.16 364.16 364.16 0.0M
2022-10-21 363.58 363.58 363.58 363.58 0.0M
2022-10-20 363.18 363.18 363.18 363.18 0.0M
2022-10-19 363.01 363.01 363.01 363.01 0.0M
2022-10-18 361.27 361.27 361.27 361.27 0.0M
2022-10-17 367.18 367.18 367.18 367.18 0.0M
2022-10-14 367.78 367.78 367.78 367.78 0.0M
2022-10-13 377.08 377.08 377.08 377.08 0.0M
2022-10-12 372.48 372.48 372.48 372.48 0.0M
2022-10-11 376.40 376.40 376.40 376.40 0.0M
2022-10-10 383.05 383.05 383.05 383.05 0.0M
2022-10-07 388.08 388.08 388.08 388.08 0.0M
2022-10-06 380.94 380.94 380.94 380.94 0.0M
2022-10-05 378.76 378.76 378.76 378.76 0.0M
2022-10-04 373.70 373.70 373.70 373.70 0.0M
2022-10-03 362.67 362.67 362.67 362.67 0.0M
2022-09-30 353.76 353.76 353.76 353.76 0.0M
2022-09-29 358.41 358.41 358.41 358.41 0.0M
2022-09-28 360.06 360.06 360.06 360.06 0.0M
2022-09-27 349.79 349.79 349.79 349.79 0.0M
2022-09-26 345.71 345.71 345.71 345.71 0.0M
2022-09-23 352.89 352.89 352.89 352.89 0.0M
2022-09-22 367.39 367.39 367.39 367.39 0.0M
2022-09-21 366.68 366.68 366.68 366.68 0.0M
2022-09-20 368.98 368.98 368.98 368.98 0.0M
2022-09-19 369.02 369.02 369.02 369.02 0.0M
2022-09-16 367.49 367.49 367.49 367.49 0.0M
2022-09-15 368.38 368.38 368.38 368.38 0.0M
2022-09-14 380.73 380.73 380.73 380.73 0.0M
2022-09-13 379.97 379.97 379.97 379.97 0.0M
2022-09-12 382.91 382.91 382.91 382.91 0.0M
2022-09-09 378.32 378.32 378.32 378.32 0.0M
2022-09-08 369.09 369.09 369.09 369.09 0.0M
2022-09-07 367.57 367.57 367.57 367.57 0.0M
2022-09-06 376.99 376.99 376.99 376.99 0.0M
2022-09-02 379.40 379.40 379.40 379.40 0.0M
2022-09-01 377.91 377.91 377.91 377.91 0.0M
2022-08-31 387.76 387.76 387.76 387.76 0.0M
2022-08-30 393.64 393.64 393.64 393.64 0.0M
2022-08-29 408.80 408.80 408.80 408.80 0.0M
2022-08-26 401.41 401.41 401.41 401.41 0.0M
2022-08-25 398.49 398.49 398.49 398.49 0.0M
2022-08-24 402.89 402.89 402.89 402.89 0.0M
2022-08-23 398.86 398.86 398.86 398.86 0.0M
2022-08-22 391.81 391.81 391.81 391.81 0.0M
2022-08-19 390.40 390.40 390.40 390.40 0.0M
2022-08-18 387.68 387.68 387.68 387.68 0.0M
2022-08-17 383.13 383.13 383.13 383.13 0.0M
2022-08-16 379.99 379.99 379.99 379.99 0.0M
2022-08-15 383.92 383.92 383.92 383.92 0.0M
2022-08-12 391.50 391.50 391.50 391.50 0.0M
2022-08-11 394.22 394.22 394.22 394.22 0.0M
2022-08-10 386.21 386.21 386.21 386.21 0.0M
2022-08-09 380.97 380.97 380.97 380.97 0.0M
2022-08-08 378.02 378.02 378.02 378.02 0.0M
2022-08-05 377.59 377.59 377.59 377.59 0.0M
2022-08-04 377.90 377.90 377.90 377.90 0.0M
2022-08-03 382.18 382.18 382.18 382.18 0.0M
2022-08-02 387.48 387.48 387.48 387.48 0.0M
2022-08-01 390.53 390.53 390.53 390.53 0.0M
2022-07-29 402.68 402.68 402.68 402.68 0.0M
2022-07-28 397.83 397.83 397.83 397.83 0.0M
2022-07-27 398.10 398.10 398.10 398.10 0.0M
2022-07-26 392.61 392.61 392.61 392.61 0.0M
2022-07-25 391.45 391.45 391.45 391.45 0.0M
2022-07-22 386.00 386.00 386.00 386.00 0.0M
2022-07-21 386.95 386.95 386.95 386.95 0.0M
2022-07-20 396.39 396.39 396.39 396.39 0.0M
2022-07-19 394.94 394.94 394.94 394.94 0.0M
2022-07-18 396.09 396.09 396.09 396.09 0.0M
2022-07-15 383.06 383.06 383.06 383.06 0.0M
2022-07-14 376.86 376.86 376.86 376.86 0.0M
2022-07-13 383.66 383.66 383.66 383.66 0.0M
2022-07-12 382.28 382.28 382.28 382.28 0.0M
2022-07-11 404.33 404.33 404.33 404.33 0.0M
2022-07-08 404.85 404.85 404.85 404.85 0.0M
2022-07-07 401.34 401.34 401.34 401.34 0.0M
2022-07-06 385.36 385.36 385.36 385.36 0.0M
2022-07-05 391.65 391.65 391.65 391.65 0.0M
2022-07-01 417.70 417.70 417.70 417.70 0.0M
2022-06-30 411.48 411.48 411.48 411.48 0.0M
2022-06-29 428.07 428.07 428.07 428.07 0.0M
2022-06-28 432.63 432.63 432.63 432.63 0.0M
2022-06-27 428.39 428.39 428.39 428.39 0.0M
2022-06-24 427.42 427.42 427.42 427.42 0.0M
2022-06-23 421.48 421.48 421.48 421.48 0.0M
2022-06-22 431.63 431.63 431.63 431.63 0.0M
2022-06-21 439.19 439.19 439.19 439.19 0.0M
2022-06-17 438.19 438.19 438.19 438.19 0.0M
2022-06-16 455.12 455.12 455.12 455.12 0.0M
2022-06-15 451.42 451.42 451.42 451.42 0.0M
2022-06-14 453.79 453.79 453.79 453.79 0.0M
2022-06-13 461.50 461.50 461.50 461.50 0.0M
2022-06-10 467.97 467.97 467.97 467.97 0.0M
2022-06-09 475.02 475.02 475.02 475.02 0.0M
2022-06-08 475.83 475.83 475.83 475.83 0.0M
2022-06-07 473.65 473.65 473.65 473.65 0.0M
2022-06-06 475.08 475.08 475.08 475.08 0.0M
2022-06-03 470.11 470.11 470.11 470.11 0.0M
2022-06-02 465.44 465.44 465.44 465.44 0.0M
2022-06-01 461.52 461.52 461.52 461.52 0.0M
2022-05-31 457.14 457.14 457.14 457.14 0.0M
2022-05-27 460.78 460.78 460.78 460.78 0.0M
2022-05-26 456.78 456.78 456.78 456.78 0.0M
2022-05-25 448.76 448.76 448.76 448.76 0.0M
2022-05-24 447.00 447.00 447.00 447.00 0.0M
2022-05-23 448.77 448.77 448.77 448.77 0.0M
2022-05-20 444.95 444.95 444.95 444.95 0.0M
2022-05-19 445.38 445.38 445.38 445.38 0.0M
2022-05-18 438.70 438.70 438.70 438.70 0.0M
2022-05-17 448.98 448.98 448.98 448.98 0.0M
2022-05-16 451.14 451.14 451.14 451.14 0.0M
2022-05-13 441.51 441.51 441.51 441.51 0.0M
2022-05-12 432.85 432.85 432.85 432.85 0.0M
2022-05-11 433.51 433.51 433.51 433.51 0.0M
2022-05-10 420.60 420.60 420.60 420.60 0.0M
2022-05-09 426.41 426.41 426.41 426.41 0.0M
2022-05-06 447.17 447.17 447.17 447.17 0.0M
2022-05-05 450.47 450.47 450.47 450.47 0.0M
2022-05-04 448.70 448.70 448.70 448.70 0.0M
2022-05-03 435.05 435.05 435.05 435.05 0.0M
2022-05-02 442.39 442.39 442.39 442.39 0.0M
2022-04-29 439.99 439.99 439.99 439.99 0.0M
2022-04-28 440.03 440.03 440.03 440.03 0.0M
2022-04-27 435.70 435.70 435.70 435.70 0.0M
2022-04-26 431.20 431.20 431.20 431.20 0.0M
2022-04-25 422.32 422.32 422.32 422.32 0.0M
2022-04-22 438.41 438.41 438.41 438.41 0.0M
2022-04-21 438.41 438.41 438.41 438.41 0.0M
2022-04-20 436.25 436.25 436.25 436.25 0.0M
2022-04-19 435.49 435.49 435.49 435.49 0.0M
2022-04-18 450.85 450.85 450.85 450.85 0.0M
2022-04-14 444.11 444.11 444.11 444.11 0.0M
2022-04-13 436.02 436.02 436.02 436.02 0.0M
2022-04-12 426.08 426.08 426.08 426.08 0.0M
2022-04-11 410.46 410.46 410.46 410.46 0.0M
2022-04-08 417.99 417.99 417.99 417.99 0.0M
2022-04-07 411.50 411.50 411.50 411.50 0.0M
2022-04-06 414.24 414.24 414.24 414.24 0.0M
2022-04-05 426.20 426.20 426.20 426.20 0.0M
2022-04-04 427.84 427.84 427.84 427.84 0.0M
2022-04-01 418.34 418.34 418.34 418.34 0.0M
2022-03-31 419.88 419.88 419.88 419.88 0.0M
2022-03-30 434.93 434.93 434.93 434.93 0.0M
2022-03-29 423.90 423.90 423.90 423.90 0.0M
2022-03-28 432.63 432.63 432.63 432.63 0.0M
2022-03-25 452.74 452.74 452.74 452.74 0.0M
2022-03-24 448.97 448.97 448.97 448.97 0.0M
2022-03-23 453.40 453.40 453.40 453.40 0.0M
2022-03-22 437.37 437.37 437.37 437.37 0.0M
2022-03-21 437.76 437.76 437.76 437.76 0.0M
2022-03-18 420.38 420.38 420.38 420.38 0.0M
2022-03-17 419.07 419.07 419.07 419.07 0.0M
2022-03-16 396.51 396.51 396.51 396.51 0.0M
2022-03-15 401.17 401.17 401.17 401.17 0.0M
2022-03-14 414.45 414.45 414.45 414.45 0.0M
2022-03-11 428.63 428.63 428.63 428.63 0.0M
2022-03-10 420.99 420.99 420.99 420.99 0.0M
2022-03-09 432.04 432.04 432.04 432.04 0.0M
2022-03-08 476.20 476.20 476.20 476.20 0.0M
2022-03-07 465.20 465.20 465.20 465.20 0.0M
2022-03-04 453.46 453.46 453.46 453.46 0.0M
2022-03-03 431.81 431.81 431.81 431.81 0.0M
2022-03-02 431.62 431.62 431.62 431.62 0.0M
2022-03-01 411.21 411.21 411.21 411.21 0.0M
2022-02-28 389.41 389.41 389.41 389.41 0.0M
2022-02-25 377.68 377.68 377.68 377.68 0.0M
2022-02-24 386.51 386.51 386.51 386.51 0.0M
2022-02-23 381.33 381.33 381.33 381.33 0.0M
2022-02-22 379.76 379.76 379.76 379.76 0.0M
2022-02-18 372.51 372.51 372.51 372.51 0.0M
2022-02-17 371.58 371.58 371.58 371.58 0.0M
2022-02-16 375.12 375.12 375.12 375.12 0.0M
2022-02-15 369.64 369.64 369.64 369.64 0.0M
2022-02-14 377.47 377.47 377.47 377.47 0.0M
2022-02-11 372.07 372.07 372.07 372.07 0.0M
2022-02-10 367.75 367.75 367.75 367.75 0.0M
2022-02-09 368.58 368.58 368.58 368.58 0.0M
2022-02-08 365.57 365.57 365.57 365.57 0.0M
2022-02-07 370.33 370.33 370.33 370.33 0.0M
2022-02-04 372.16 372.16 372.16 372.16 0.0M
2022-02-03 367.67 367.67 367.67 367.67 0.0M
2022-02-02 365.45 365.45 365.45 365.45 0.0M
2022-02-01 362.81 362.81 362.81 362.81 0.0M
2022-01-31 361.12 361.12 361.12 361.12 0.0M
2022-01-28 359.12 359.12 359.12 359.12 0.0M
2022-01-27 356.93 356.93 356.93 356.93 0.0M
2022-01-26 358.43 358.43 358.43 358.43 0.0M
2022-01-25 353.44 353.44 353.44 353.44 0.0M
2022-01-24 348.00 348.00 348.00 348.00 0.0M
2022-01-21 352.18 352.18 352.18 352.18 0.0M
2022-01-20 353.60 353.60 353.60 353.60 0.0M
2022-01-19 353.40 353.40 353.40 353.40 0.0M
2022-01-18 349.26 349.26 349.26 349.26 0.0M
2022-01-14 345.27 345.27 345.27 345.27 0.0M
2022-01-13 341.43 341.43 341.43 341.43 0.0M
2022-01-12 344.64 344.64 344.64 344.64 0.0M
2022-01-11 340.18 340.18 340.18 340.18 0.0M
2022-01-10 332.33 332.33 332.33 332.33 0.0M
2022-01-07 334.44 334.44 334.44 334.44 0.0M
2022-01-06 334.40 334.40 334.40 334.40 0.0M
2022-01-05 332.72 332.72 332.72 332.72 0.0M
2022-01-04 330.31 330.31 330.31 330.31 0.0M
2022-01-03 326.55 326.55 326.55 326.55 0.0M