S

SPGSLV
🏛️ Vereinigte Staaten →
515.54
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
2025-09-26 511.57 517.22 510.07 515.54 0.0M
2025-09-25 515.90 515.90 510.34 511.57 0.0M
2025-09-24 522.52 522.52 515.48 515.90 0.0M
2025-09-23 521.32 524.28 521.15 522.52 0.0M
2025-09-22 511.40 522.84 511.40 521.32 0.0M
2025-09-19 508.31 512.27 508.24 511.40 0.0M
2025-09-18 505.40 509.43 502.01 508.31 0.0M
2025-09-17 510.94 510.94 503.15 505.41 0.0M
2025-09-16 513.33 513.76 509.08 510.94 0.0M
2025-09-15 505.48 514.06 505.48 513.33 0.0M
2025-09-12 511.51 514.30 504.02 505.48 0.0M
2025-09-11 509.80 515.54 506.84 513.53 0.0M
2025-09-10 509.74 514.34 507.76 511.82 0.0M
2025-09-09 521.33 521.33 511.51 511.80 0.0M
2025-09-08 523.34 525.32 521.17 522.81 0.0M
2025-09-05 525.33 527.06 523.65 525.12 0.0M
2025-09-04 526.31 527.77 521.90 525.33 0.0M
2025-09-03 530.71 530.76 523.55 526.31 0.0M
2025-09-02 530.47 533.73 528.54 530.71 0.0M
2025-08-29 525.32 530.95 523.08 530.47 0.0M
2025-08-28 528.79 530.73 524.65 525.32 0.0M
2025-08-27 526.52 534.67 526.14 528.79 0.0M
2025-08-26 521.22 527.15 521.22 526.52 0.0M
2025-08-25 522.82 522.82 516.11 521.22 0.0M
2025-08-22 515.96 523.21 515.81 522.82 0.0M
2025-08-21 515.97 516.74 512.39 515.96 0.0M
2025-08-20 510.24 516.94 509.50 515.97 0.0M
2025-08-19 509.23 512.33 507.50 510.24 0.0M
2025-08-18 506.95 510.74 504.89 509.23 0.0M
2025-08-15 499.32 509.05 497.91 506.95 0.0M
2025-08-14 506.33 506.33 496.00 499.32 0.0M
2025-08-13 506.76 511.38 502.14 506.33 0.0M
2025-08-12 501.68 508.32 500.51 506.84 0.0M
2025-08-11 500.06 503.17 496.94 501.75 0.0M
2025-08-08 511.02 511.27 499.80 500.23 0.0M
2025-08-07 507.45 511.68 505.03 511.11 0.0M
2025-08-06 504.00 508.08 502.32 507.59 0.0M
2025-08-05 496.24 505.98 496.24 504.00 0.0M
2025-08-04 494.47 499.54 492.18 496.24 0.0M
2025-08-01 492.37 495.43 489.19 494.47 0.0M
2025-07-31 502.41 503.38 491.10 492.37 0.0M
2025-07-30 497.09 503.44 496.56 502.41 0.0M
2025-07-29 497.01 497.31 492.61 497.09 0.0M
2025-07-28 493.93 497.75 493.69 497.01 0.0M
2025-07-25 492.47 494.11 489.80 493.93 0.0M
2025-07-24 494.59 494.59 489.75 492.47 0.0M
2025-07-23 490.14 495.16 489.29 494.59 0.0M
2025-07-22 490.98 491.82 488.25 490.14 0.0M
2025-07-21 487.17 491.73 485.19 490.98 0.0M
2025-07-18 488.17 489.00 483.52 487.17 0.0M
2025-07-17 486.37 488.63 485.28 488.17 0.0M
2025-07-16 481.81 487.39 481.68 486.37 0.0M
2025-07-15 478.19 482.08 477.40 481.81 0.0M
2025-07-14 487.52 487.52 477.66 478.19 0.0M
2025-07-11 489.13 494.68 488.93 491.68 0.0M
2025-07-10 494.90 500.58 490.16 493.20 0.0M
2025-07-09 497.64 500.10 496.79 498.93 0.0M
2025-07-08 495.57 502.19 495.57 501.88 0.0M
2025-07-07 494.93 501.29 493.50 499.90 0.0M
2025-07-03 495.26 497.31 492.87 494.93 0.0M
2025-07-02 490.98 495.76 488.03 495.26 0.0M
2025-07-01 496.98 496.98 489.93 490.98 0.0M
2025-06-30 498.83 498.83 492.81 496.98 0.0M
2025-06-27 492.43 499.30 490.26 498.83 0.0M
2025-06-26 493.05 494.30 491.14 492.44 0.0M
2025-06-25 493.33 495.75 491.73 493.05 0.0M
2025-06-24 496.03 498.17 491.54 493.33 0.0M
2025-06-23 495.64 497.61 493.25 496.03 0.0M
2025-06-20 497.80 501.92 495.12 495.64 0.0M
2025-06-18 496.07 498.30 494.78 497.80 0.0M
2025-06-17 505.33 505.43 495.29 496.07 0.0M
2025-06-16 497.12 506.31 497.12 505.33 0.0M
2025-06-13 504.09 504.09 495.44 497.12 0.0M
2025-06-12 505.26 506.47 503.41 504.09 0.0M
2025-06-11 505.33 506.92 502.56 504.92 0.0M
2025-06-10 505.24 506.33 500.72 504.92 0.0M
2025-06-09 503.07 505.69 501.09 504.50 0.0M
2025-06-06 496.83 502.88 496.64 502.48 0.0M
2025-06-05 489.49 496.35 489.49 496.25 0.0M
2025-06-04 484.98 489.78 484.85 489.49 0.0M
2025-06-03 487.10 491.48 484.02 484.98 0.0M
2025-06-02 484.06 487.85 484.06 487.10 0.0M
2025-05-30 482.80 485.82 482.80 484.06 0.0M
2025-05-29 479.44 483.63 479.44 482.80 0.0M
2025-05-28 480.19 482.38 477.35 479.44 0.0M
2025-05-27 481.56 482.72 473.44 480.19 0.0M
2025-05-23 482.03 482.15 479.90 481.56 0.0M
2025-05-22 479.28 482.95 479.18 482.03 0.0M
2025-05-21 480.11 480.80 478.59 479.28 0.0M
2025-05-20 480.21 480.73 477.76 480.11 0.0M
2025-05-19 479.71 482.08 477.66 480.21 0.0M
2025-05-16 477.96 481.03 477.96 479.71 0.0M
2025-05-15 482.12 482.12 475.40 477.96 0.0M
2025-05-14 487.14 490.33 480.72 482.12 0.0M
2025-05-13 486.33 488.39 484.03 487.14 0.0M
2025-05-12 479.52 486.67 479.52 486.43 0.0M
2025-05-09 480.05 481.57 478.36 479.94 0.0M
2025-05-08 477.03 480.59 476.22 480.22 0.0M
2025-05-07 479.14 480.16 474.99 477.41 0.0M
2025-05-06 481.33 481.33 478.29 479.64 0.0M
2025-05-05 478.14 482.48 477.53 481.33 0.0M
2025-05-02 474.07 480.05 473.17 478.14 0.0M
2025-05-01 473.01 477.00 471.39 474.07 0.0M
2025-04-30 477.26 478.19 471.84 473.01 0.0M
2025-04-29 477.83 479.51 476.12 477.26 0.0M
2025-04-28 476.26 478.62 474.62 477.83 0.0M
2025-04-25 473.79 476.45 473.21 476.26 0.0M
2025-04-24 473.99 474.19 471.26 473.79 0.0M
2025-04-23 471.75 476.35 471.75 473.99 0.0M
2025-04-22 465.25 472.87 465.25 471.75 0.0M
2025-04-21 466.24 470.13 464.41 465.25 0.0M
2025-04-17 463.36 466.94 463.00 466.24 0.0M
2025-04-16 456.78 464.68 456.41 463.36 0.0M
2025-04-15 455.10 458.37 454.62 456.78 0.0M
2025-04-14 449.28 455.35 449.28 455.10 0.0M
2025-04-11 445.86 450.15 444.73 449.29 0.0M
2025-04-10 448.42 449.59 442.73 445.51 0.0M
2025-04-09 437.95 449.32 433.18 448.04 0.0M
2025-04-08 438.43 446.01 436.69 437.50 0.0M
2025-04-07 445.70 448.90 435.72 437.92 0.0M
2025-04-04 460.82 460.82 445.23 445.23 0.0M
2025-04-03 466.93 466.93 459.22 460.82 0.0M
2025-04-02 465.06 467.28 462.75 466.93 0.0M
2025-04-01 459.81 466.45 457.76 465.06 0.0M
2025-03-31 462.06 462.06 456.50 459.81 0.0M
2025-03-28 464.15 466.73 461.78 462.06 0.0M
2025-03-27 461.00 464.69 454.93 464.15 0.0M
2025-03-26 459.42 462.61 458.47 461.00 0.0M
2025-03-25 458.93 463.49 456.17 459.42 0.0M
2025-03-24 461.87 464.76 457.71 458.93 0.0M
2025-03-21 464.36 469.83 461.35 461.87 0.0M
2025-03-20 461.62 464.82 459.99 464.36 0.0M
2025-03-19 459.77 462.71 458.99 461.62 0.0M
2025-03-18 462.16 462.81 456.92 459.77 0.0M
2025-03-17 455.58 462.56 455.58 462.16 0.0M
2025-03-14 453.81 455.75 451.22 455.58 0.0M
2025-03-13 456.70 457.51 452.95 453.81 0.0M
2025-03-12 450.96 455.68 450.96 454.28 0.0M
2025-03-11 450.88 452.36 446.96 448.57 0.0M
2025-03-10 447.24 449.64 446.71 448.88 0.0M
2025-03-07 438.40 446.31 438.40 445.33 0.0M
2025-03-06 435.04 437.89 431.65 436.60 0.0M
2025-03-05 428.52 436.13 428.52 435.04 0.0M
2025-03-04 427.38 429.01 419.42 428.52 0.0M
2025-03-03 428.16 429.75 422.83 427.38 0.0M
2025-02-28 433.94 435.14 428.06 428.16 0.0M
2025-02-27 436.52 436.91 433.43 433.94 0.0M
2025-02-26 435.65 437.26 433.93 436.52 0.0M
2025-02-25 435.33 436.95 435.21 435.65 0.0M
2025-02-24 432.68 435.93 432.61 435.33 0.0M
2025-02-21 433.15 434.68 432.41 432.68 0.0M
2025-02-20 436.67 436.67 432.07 433.15 0.0M
2025-02-19 440.45 441.17 436.49 436.67 0.0M
2025-02-18 438.91 442.97 438.87 440.45 0.0M
2025-02-14 442.70 444.62 438.21 438.91 0.0M
2025-02-13 442.33 445.18 439.71 442.70 0.0M
2025-02-12 440.79 443.57 440.76 442.31 0.0M
2025-02-11 442.58 442.77 437.59 440.77 0.0M
2025-02-10 440.58 444.16 439.45 442.61 0.0M
2025-02-07 440.21 442.60 439.56 440.58 0.0M
2025-02-06 447.13 447.14 437.40 440.23 0.0M
2025-02-05 440.90 448.01 440.90 447.13 0.0M
2025-02-04 439.08 442.89 438.33 440.90 0.0M
2025-02-03 448.62 448.62 438.13 439.08 0.0M
2025-01-31 448.78 450.74 445.65 448.62 0.0M
2025-01-30 452.68 453.84 447.16 448.78 0.0M
2025-01-29 455.89 456.79 452.19 452.68 0.0M
2025-01-28 449.55 456.38 449.55 455.89 0.0M
2025-01-27 447.00 453.43 445.92 449.55 0.0M
2025-01-24 442.18 448.06 441.90 447.00 0.0M
2025-01-23 440.83 443.38 438.43 442.18 0.0M
2025-01-22 435.11 441.03 435.11 440.83 0.0M
2025-01-21 437.70 440.31 434.12 435.11 0.0M
2025-01-17 440.63 440.63 436.85 437.70 0.0M
2025-01-16 443.88 443.88 438.42 440.63 0.0M
2025-01-15 441.28 444.58 441.15 443.88 0.0M
2025-01-14 439.68 442.88 438.83 441.28 0.0M
2025-01-13 439.12 440.32 437.66 437.87 0.0M
2025-01-10 434.18 437.72 434.18 437.35 0.0M
2025-01-09 424.53 433.85 424.53 432.57 0.0M
2025-01-08 425.92 426.86 422.09 422.66 0.0M
2025-01-07 422.98 424.95 422.12 423.74 0.0M
2025-01-06 422.44 425.47 422.27 422.98 0.0M
2025-01-03 423.11 426.28 421.58 422.44 0.0M
2025-01-02 419.73 423.92 418.92 423.11 0.0M