S

SPGSSF
🏛️ Vereinigte Staaten →
148.59
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
2022-12-30 118.84 119.56 117.82 118.13 0.0M
2022-12-29 119.37 119.59 118.67 118.84 0.0M
2022-12-28 119.27 120.62 118.61 119.37 0.0M
2022-12-27 122.12 122.12 119.04 119.27 0.0M
2022-12-23 121.02 122.54 120.99 122.12 0.0M
2022-12-22 121.93 122.11 120.04 121.02 0.0M
2022-12-21 120.97 122.30 120.86 121.93 0.0M
2022-12-20 117.88 121.09 117.72 120.97 0.0M
2022-12-19 116.87 118.58 116.73 117.88 0.0M
2022-12-16 117.44 117.70 115.94 116.87 0.0M
2022-12-15 117.91 119.39 117.08 117.44 0.0M
2022-12-14 116.60 118.63 116.10 117.91 0.0M
2022-12-13 114.48 116.96 114.26 116.60 0.0M
2022-12-12 114.40 114.74 113.07 114.48 0.0M
2022-12-09 114.80 116.36 114.02 114.40 0.0M
2022-12-08 114.65 116.21 114.65 114.78 0.0M
2022-12-07 115.90 116.39 113.91 114.65 0.0M
2022-12-06 115.90 117.25 115.45 115.90 0.0M
2022-12-05 115.66 117.82 115.65 115.90 0.0M
2022-12-02 117.05 117.38 115.14 115.66 0.0M
2022-12-01 117.50 118.76 116.52 117.05 0.0M
2022-11-30 115.53 117.50 115.26 117.50 0.0M
2022-11-29 113.66 116.03 113.66 115.53 0.0M
2022-11-28 114.30 114.43 111.98 113.66 0.0M
2022-11-25 115.44 116.33 114.04 114.30 0.0M
2022-11-23 116.09 116.27 114.45 115.44 0.0M
2022-11-22 114.80 116.61 114.62 116.09 0.0M
2022-11-21 116.07 116.07 114.28 114.80 0.0M
2022-11-18 115.91 117.07 115.26 116.07 0.0M
2022-11-17 118.41 118.56 115.50 115.91 0.0M
2022-11-16 118.68 120.27 118.12 118.41 0.0M
2022-11-15 117.24 119.17 116.53 118.68 0.0M
2022-11-14 117.99 118.14 115.95 117.24 0.0M
2022-11-11 116.78 118.62 116.75 117.99 0.0M
2022-11-10 116.12 117.12 115.01 117.01 0.0M
2022-11-09 115.94 117.06 114.81 116.34 0.0M
2022-11-08 115.61 116.67 115.09 116.16 0.0M
2022-11-07 116.29 116.29 114.40 115.88 0.0M
2022-11-04 113.67 117.25 113.01 116.51 0.0M
2022-11-03 113.61 115.11 111.40 113.67 0.0M
2022-11-02 110.82 113.63 110.82 113.61 0.0M
2022-11-01 108.86 111.39 108.86 110.82 0.0M
2022-10-31 106.61 108.86 106.47 108.86 0.0M
2022-10-28 109.41 109.48 106.23 106.61 0.0M
2022-10-27 110.84 111.33 109.30 109.41 0.0M
2022-10-26 112.68 112.78 110.79 110.84 0.0M
2022-10-25 112.66 113.06 111.85 112.68 0.0M
2022-10-24 114.42 115.04 112.50 112.66 0.0M
2022-10-21 113.89 115.08 112.81 114.42 0.0M
2022-10-20 115.04 115.55 113.50 113.89 0.0M
2022-10-19 116.98 117.50 114.67 115.04 0.0M
2022-10-18 117.73 117.98 116.68 116.98 0.0M
2022-10-17 118.24 119.05 117.64 117.73 0.0M
2022-10-14 119.58 120.11 118.05 118.24 0.0M
2022-10-13 120.13 120.37 117.53 119.58 0.0M
2022-10-12 123.02 123.31 119.94 120.13 0.0M
2022-10-11 122.42 123.17 121.29 123.02 0.0M
2022-10-10 121.33 122.95 120.61 122.42 0.0M
2022-10-07 120.10 121.44 119.17 121.33 0.0M
2022-10-06 119.91 120.98 119.33 120.10 0.0M
2022-10-05 120.79 121.66 119.79 119.91 0.0M
2022-10-04 117.38 121.09 117.38 120.79 0.0M
2022-10-03 119.40 120.00 116.73 117.38 0.0M
2022-09-30 120.07 120.76 118.68 119.40 0.0M
2022-09-29 121.43 121.60 119.73 120.07 0.0M
2022-09-28 120.35 121.84 118.65 121.43 0.0M
2022-09-27 120.31 122.93 120.05 120.35 0.0M
2022-09-26 121.46 123.90 120.25 120.31 0.0M
2022-09-23 124.63 124.63 120.60 121.46 0.0M
2022-09-22 124.04 124.74 123.29 124.63 0.0M
2022-09-21 123.23 124.34 122.88 124.04 0.0M
2022-09-20 122.56 123.81 122.20 123.23 0.0M
2022-09-19 123.40 123.57 120.78 122.56 0.0M
2022-09-16 126.00 126.00 123.15 123.40 0.0M
2022-09-15 125.58 126.52 125.19 126.00 0.0M
2022-09-14 126.43 127.22 125.26 125.58 0.0M
2022-09-13 128.54 129.15 125.97 126.65 0.0M
2022-09-12 128.54 129.84 127.57 128.75 0.0M
2022-09-09 126.78 128.98 126.78 128.75 0.0M
2022-09-08 126.60 128.24 126.22 126.89 0.0M
2022-09-07 128.32 129.17 126.58 126.72 0.0M
2022-09-06 128.61 129.65 128.00 128.32 0.0M
2022-09-02 130.41 131.48 128.57 128.61 0.0M
2022-09-01 132.56 132.56 129.94 130.41 0.0M
2022-08-31 132.77 133.59 132.21 132.56 0.0M
2022-08-30 135.71 135.71 132.71 132.77 0.0M
2022-08-29 136.21 136.44 134.10 135.71 0.0M
2022-08-26 133.55 136.57 133.55 136.21 0.0M
2022-08-25 133.77 134.93 133.37 133.55 0.0M
2022-08-24 130.87 134.13 130.49 133.77 0.0M
2022-08-23 130.84 131.23 129.43 130.87 0.0M
2022-08-22 130.89 131.86 129.62 130.84 0.0M
2022-08-19 128.74 131.32 128.00 130.89 0.0M
2022-08-18 130.68 131.19 128.44 128.74 0.0M
2022-08-17 132.09 132.79 130.26 130.68 0.0M
2022-08-16 132.46 134.58 131.47 132.09 0.0M
2022-08-15 130.84 132.99 130.84 132.46 0.0M
2022-08-12 128.84 131.10 127.60 130.84 0.0M
2022-08-11 126.31 128.97 125.78 128.84 0.0M
2022-08-10 123.81 126.88 123.31 126.42 0.0M
2022-08-09 122.36 124.10 122.12 123.89 0.0M
2022-08-08 122.12 123.29 121.85 122.42 0.0M
2022-08-05 122.11 123.36 121.44 122.18 0.0M
2022-08-04 121.81 122.63 121.15 122.18 0.0M
2022-08-03 121.26 123.22 120.71 121.81 0.0M
2022-08-02 121.20 121.48 119.15 121.26 0.0M
2022-08-01 122.56 122.57 119.37 121.20 0.0M
2022-07-29 123.00 123.89 121.93 122.56 0.0M
2022-07-28 121.94 123.71 121.94 123.00 0.0M
2022-07-27 121.22 122.61 120.87 121.94 0.0M
2022-07-26 119.41 121.63 119.20 121.22 0.0M
2022-07-25 119.73 120.52 118.78 119.41 0.0M
2022-07-22 122.56 123.01 119.30 119.72 0.0M
2022-07-21 124.43 124.80 122.11 122.56 0.0M
2022-07-20 124.42 125.64 123.97 124.43 0.0M
2022-07-19 125.94 125.94 123.51 124.42 0.0M
2022-07-18 121.67 126.32 121.67 125.94 0.0M
2022-07-15 118.15 122.33 117.73 121.67 0.0M
2022-07-14 122.02 122.21 118.07 118.15 0.0M
2022-07-13 121.87 122.81 120.34 122.02 0.0M
2022-07-12 125.02 125.02 121.75 121.87 0.0M
2022-07-11 126.58 126.98 124.51 125.02 0.0M
2022-07-08 123.73 126.94 122.86 126.58 0.0M
2022-07-07 121.13 124.49 120.96 123.73 0.0M
2022-07-06 122.56 123.37 120.59 121.13 0.0M
2022-07-05 125.30 125.38 122.26 122.56 0.0M
2022-07-01 127.84 127.91 124.38 125.30 0.0M
2022-06-30 127.18 128.09 126.47 127.84 0.0M
2022-06-29 124.28 127.43 124.19 127.18 0.0M
2022-06-28 124.50 126.98 123.43 124.28 0.0M
2022-06-27 126.37 126.61 123.97 124.50 0.0M
2022-06-24 128.81 129.36 126.24 126.37 0.0M
2022-06-23 132.55 132.68 128.62 128.81 0.0M
2022-06-22 134.98 134.98 132.47 132.55 0.0M
2022-06-21 135.68 136.99 134.78 134.98 0.0M
2022-06-17 136.30 137.71 135.46 135.68 0.0M
2022-06-16 135.07 136.42 134.28 136.30 0.0M
2022-06-15 136.45 136.58 134.95 135.07 0.0M
2022-06-14 136.97 137.28 135.60 136.45 0.0M
2022-06-13 138.31 138.74 135.34 136.97 0.0M
2022-06-10 142.92 143.33 139.48 139.88 0.0M
2022-06-09 141.86 144.51 141.19 144.38 0.0M
2022-06-08 141.89 143.83 141.81 143.05 0.0M
2022-06-07 145.61 145.85 142.81 143.01 0.0M
2022-06-06 145.47 148.43 145.43 146.84 0.0M
2022-06-03 146.87 147.39 145.25 145.47 0.0M
2022-06-02 146.28 147.76 145.55 146.87 0.0M
2022-06-01 146.00 147.07 145.08 146.28 0.0M
2022-05-31 146.35 147.96 145.71 146.00 0.0M
2022-05-27 146.21 146.79 145.79 146.35 0.0M
2022-05-26 146.73 147.13 145.42 146.21 0.0M
2022-05-25 145.19 147.60 144.85 146.73 0.0M
2022-05-24 146.04 146.14 144.04 145.19 0.0M