S

SPLRCT
🏛️ Vereinigte Staaten →
5,537.00
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 3,070.42 3,075.80 3,054.92 3,055.45 294.6M
2021-12-30 3,091.36 3,104.17 3,067.56 3,070.42 296.2M
2021-12-29 3,089.10 3,103.61 3,075.39 3,091.36 329.0M
2021-12-28 3,107.46 3,113.22 3,082.37 3,089.10 349.2M
2021-12-27 3,041.12 3,107.63 3,041.12 3,107.46 361.7M
2021-12-23 3,024.05 3,052.53 3,024.05 3,041.12 368.3M
2021-12-22 2,984.39 3,025.57 2,972.58 3,024.05 395.3M
2021-12-21 2,908.72 2,987.10 2,908.72 2,984.39 514.1M
2021-12-20 2,944.89 2,944.89 2,888.67 2,908.72 477.2M
2021-12-17 2,963.95 2,972.64 2,916.53 2,944.89 972.2M
2021-12-16 3,051.33 3,065.72 2,947.32 2,963.95 635.7M
2021-12-15 2,969.58 3,054.18 2,947.78 3,051.33 590.5M
2021-12-14 3,019.14 3,019.14 2,936.23 2,969.58 568.6M
2021-12-13 3,068.89 3,079.53 3,017.45 3,019.14 549.3M
2021-12-10 3,006.64 3,071.04 3,006.64 3,068.89 499.8M
2021-12-09 3,039.91 3,051.97 3,004.19 3,006.64 463.1M
2021-12-08 3,026.40 3,041.84 3,007.48 3,039.91 476.5M
2021-12-07 2,923.90 3,029.72 2,923.90 3,026.40 620.7M
2021-12-06 2,895.73 2,932.69 2,876.07 2,923.90 555.7M
2021-12-03 2,944.32 2,963.15 2,860.99 2,895.73 602.7M
2021-12-02 2,919.73 2,959.09 2,886.12 2,944.32 599.8M
2021-12-01 2,956.85 3,013.29 2,917.69 2,919.73 688.8M
2021-11-30 2,985.41 2,999.98 2,934.91 2,956.85 841.5M
2021-11-29 2,908.63 2,992.29 2,908.63 2,985.41 520.0M
2021-11-26 2,986.29 2,986.29 2,900.24 2,908.63 368.1M
2021-11-25 2,965.28 2,986.86 2,933.09 2,986.29 0.0M
2021-11-24 2,965.28 2,986.86 2,933.09 2,986.29 476.5M
2021-11-23 2,971.41 2,974.08 2,927.64 2,965.28 564.5M
2021-11-22 3,005.82 3,056.89 2,970.59 2,971.41 635.7M
2021-11-19 2,982.98 3,016.48 2,982.98 3,005.82 558.7M
2021-11-18 2,952.82 2,987.63 2,950.10 2,982.98 621.8M
2021-11-17 2,964.47 2,972.74 2,945.21 2,952.82 496.3M
2021-11-16 2,932.98 2,968.54 2,928.21 2,964.47 408.9M
2021-11-15 2,936.35 2,952.29 2,917.05 2,932.98 395.1M
2021-11-12 2,901.95 2,940.99 2,901.95 2,936.35 430.6M
2021-11-11 2,886.70 2,909.66 2,886.70 2,901.95 364.8M
2021-11-10 2,935.91 2,935.91 2,879.09 2,886.70 488.6M
2021-11-09 2,948.56 2,956.14 2,921.50 2,935.91 510.3M
2021-11-08 2,931.66 2,953.54 2,931.66 2,948.56 522.3M
2021-11-05 2,919.07 2,949.06 2,914.89 2,931.66 525.1M
2021-11-04 2,873.59 2,925.87 2,873.59 2,919.07 632.9M
2021-11-03 2,857.80 2,879.80 2,845.92 2,874.92 395.0M
2021-11-02 2,834.68 2,864.39 2,834.68 2,857.80 435.3M
2021-11-01 2,836.88 2,838.10 2,818.65 2,834.68 411.6M
2021-10-29 2,824.63 2,838.24 2,794.64 2,836.88 496.9M
2021-10-28 2,795.01 2,826.89 2,795.01 2,824.63 475.9M
2021-10-27 2,800.29 2,818.13 2,794.72 2,795.01 558.1M
2021-10-26 2,791.25 2,822.00 2,791.25 2,800.29 476.0M
2021-10-25 2,782.04 2,801.29 2,780.87 2,791.25 361.2M
2021-10-22 2,791.32 2,802.30 2,770.88 2,782.04 447.1M
2021-10-21 2,780.01 2,793.27 2,767.19 2,791.32 391.5M
2021-10-20 2,788.02 2,794.81 2,769.07 2,780.01 333.2M
2021-10-19 2,761.19 2,788.90 2,761.19 2,788.02 332.2M
2021-10-18 2,737.93 2,762.75 2,715.95 2,761.19 353.3M
2021-10-15 2,716.44 2,738.49 2,716.44 2,737.93 354.6M
2021-10-14 2,655.83 2,717.65 2,655.83 2,716.44 377.2M
2021-10-13 2,640.88 2,661.68 2,634.94 2,655.83 385.3M
2021-10-12 2,654.40 2,667.51 2,636.29 2,640.88 383.0M
2021-10-11 2,668.53 2,689.67 2,653.40 2,654.40 291.2M
2021-10-08 2,678.88 2,691.21 2,664.69 2,668.53 284.0M
2021-10-07 2,654.60 2,699.69 2,654.60 2,678.88 335.6M
2021-10-06 2,636.51 2,656.79 2,599.13 2,654.60 394.3M
2021-10-05 2,598.62 2,652.47 2,598.62 2,636.51 362.8M
2021-10-04 2,661.54 2,661.54 2,580.26 2,598.62 455.0M
2021-10-01 2,623.83 2,668.32 2,606.68 2,661.54 398.1M
2021-09-30 2,641.79 2,668.84 2,623.82 2,623.83 438.0M
2021-09-29 2,644.49 2,669.72 2,637.84 2,641.79 404.4M
2021-09-28 2,725.85 2,725.85 2,643.45 2,644.49 515.2M
2021-09-27 2,753.59 2,753.59 2,709.80 2,725.85 364.7M
2021-09-24 2,751.76 2,757.66 2,733.75 2,753.59 280.0M
2021-09-23 2,715.18 2,757.63 2,715.18 2,751.76 341.7M
2021-09-22 2,677.79 2,724.91 2,677.79 2,715.18 356.6M
2021-09-21 2,676.94 2,699.68 2,667.85 2,677.79 354.4M
2021-09-20 2,727.69 2,727.69 2,641.64 2,676.94 513.2M
2021-09-17 2,769.71 2,769.71 2,723.31 2,727.69 680.6M
2021-09-16 2,767.95 2,772.88 2,741.98 2,769.71 339.5M
2021-09-15 2,743.59 2,770.83 2,738.86 2,767.95 408.6M
2021-09-14 2,747.36 2,765.06 2,737.49 2,743.59 404.4M
2021-09-13 2,746.40 2,775.12 2,730.26 2,747.36 407.0M
2021-09-10 2,773.73 2,797.20 2,744.61 2,746.40 418.9M
2021-09-09 2,785.51 2,796.70 2,772.59 2,773.73 322.7M
2021-09-08 2,796.87 2,796.87 2,765.90 2,785.51 381.1M
2021-09-07 2,796.12 2,802.36 2,783.08 2,796.87 341.3M
2021-09-03 2,785.42 2,802.98 2,782.80 2,796.12 317.8M
2021-09-02 2,786.80 2,801.33 2,773.37 2,785.42 348.6M
2021-09-01 2,786.10 2,808.28 2,785.31 2,786.80 368.6M
2021-08-31 2,801.93 2,803.63 2,782.24 2,786.10 431.2M
2021-08-30 2,771.73 2,804.71 2,771.73 2,801.93 364.0M
2021-08-27 2,745.17 2,773.77 2,743.53 2,771.73 371.3M
2021-08-26 2,762.41 2,764.35 2,743.30 2,745.17 363.1M
2021-08-25 2,763.92 2,778.12 2,758.34 2,762.41 439.4M
2021-08-24 2,767.40 2,773.96 2,762.07 2,763.92 358.1M
2021-08-23 2,732.56 2,771.50 2,732.56 2,767.40 441.0M
2021-08-20 2,697.52 2,734.47 2,697.52 2,732.56 438.1M
2021-08-19 2,671.14 2,707.39 2,654.14 2,697.52 517.9M
2021-08-18 2,708.75 2,714.58 2,668.45 2,671.14 409.3M
2021-08-17 2,732.60 2,732.60 2,693.30 2,708.80 409.7M
2021-08-16 2,720.60 2,732.90 2,691.40 2,732.60 396.4M
2021-08-13 2,705.90 2,720.80 2,705.20 2,720.60 372.4M
2021-08-12 2,690.20 2,707.20 2,676.80 2,705.90 417.3M
2021-08-11 2,689.50 2,704.12 2,676.58 2,690.18 382.9M
2021-08-10 2,709.19 2,717.32 2,682.54 2,689.50 425.2M
2021-08-09 2,718.65 2,726.97 2,707.13 2,709.19 348.3M
2021-08-06 2,721.95 2,721.95 2,710.92 2,718.65 413.1M
2021-08-05 2,707.30 2,722.51 2,704.24 2,721.95 412.1M
2021-08-04 2,702.04 2,713.72 2,691.18 2,707.30 559.2M
2021-08-03 2,683.64 2,703.07 2,668.03 2,702.04 516.0M
2021-08-02 2,693.55 2,710.42 2,681.15 2,683.64 451.9M
2021-07-30 2,695.80 2,696.77 2,679.40 2,693.55 440.6M
2021-07-29 2,682.96 2,704.88 2,681.71 2,695.80 476.0M
2021-07-28 2,685.52 2,696.98 2,658.29 2,682.96 519.4M
2021-07-27 2,712.79 2,712.79 2,652.87 2,685.52 469.6M
2021-07-26 2,713.40 2,717.13 2,696.95 2,712.79 318.8M
2021-07-23 2,686.75 2,714.66 2,686.75 2,713.40 374.2M
2021-07-22 2,667.80 2,689.20 2,667.80 2,686.80 396.1M
2021-07-21 2,641.80 2,667.80 2,637.50 2,667.80 389.4M
2021-07-20 2,603.40 2,656.70 2,601.80 2,641.80 419.1M
2021-07-19 2,640.20 2,640.20 2,588.80 2,603.40 483.0M
2021-07-16 2,666.05 2,684.08 2,637.47 2,640.20 388.4M
2021-07-15 2,688.70 2,688.70 2,652.05 2,666.05 411.7M
2021-07-14 2,669.19 2,701.58 2,669.19 2,688.70 393.9M
2021-07-13 2,657.52 2,688.01 2,651.80 2,669.19 361.6M
2021-07-12 2,656.39 2,667.70 2,649.62 2,657.52 322.9M
2021-07-09 2,631.41 2,658.14 2,625.31 2,656.39 358.0M
2021-07-08 2,655.92 2,655.92 2,603.22 2,631.41 397.1M
2021-07-07 2,642.88 2,662.69 2,636.00 2,655.92 398.4M
2021-07-06 2,633.26 2,654.81 2,617.08 2,642.88 413.8M
2021-07-02 2,597.15 2,635.05 2,597.15 2,633.26 357.7M
2021-07-01 2,594.48 2,597.60 2,581.40 2,597.15 376.4M
2021-06-30 2,596.96 2,600.11 2,586.46 2,594.48 391.9M
2021-06-29 2,578.82 2,598.24 2,573.90 2,596.96 328.5M
2021-06-28 2,550.53 2,581.19 2,550.53 2,578.82 317.2M
2021-06-25 2,554.32 2,558.54 2,547.58 2,550.53 436.2M
2021-06-24 2,537.96 2,562.09 2,537.96 2,554.32 326.8M
2021-06-23 2,540.85 2,547.31 2,533.16 2,537.96 304.8M
2021-06-22 2,518.44 2,542.60 2,514.62 2,540.85 347.9M
2021-06-21 2,491.85 2,519.74 2,477.37 2,518.44 384.3M
2021-06-18 2,515.35 2,515.35 2,489.28 2,491.85 681.5M
2021-06-17 2,486.31 2,525.20 2,480.35 2,515.35 468.9M
2021-06-16 2,499.34 2,509.24 2,462.04 2,486.31 399.7M
2021-06-15 2,515.43 2,515.43 2,495.54 2,499.34 309.1M
2021-06-14 2,489.51 2,515.56 2,482.89 2,515.43 364.7M
2021-06-11 2,475.69 2,489.61 2,475.69 2,489.51 296.7M
2021-06-10 2,457.32 2,481.39 2,454.25 2,475.69 360.0M
2021-06-09 2,455.77 2,471.66 2,455.77 2,457.32 304.5M
2021-06-08 2,455.23 2,477.46 2,449.23 2,455.77 364.5M
2021-06-07 2,455.64 2,458.54 2,443.69 2,455.23 323.6M
2021-06-04 2,409.45 2,458.99 2,409.45 2,455.64 339.1M
2021-06-03 2,431.70 2,431.70 2,395.44 2,409.45 367.7M
2021-06-02 2,416.65 2,442.02 2,416.65 2,431.70 347.7M
2021-06-01 2,426.93 2,441.51 2,412.09 2,416.65 358.1M
2021-05-28 2,419.57 2,442.00 2,419.57 2,426.93 379.1M
2021-05-27 2,432.35 2,439.84 2,419.50 2,419.57 541.0M
2021-05-26 2,432.67 2,442.18 2,424.50 2,432.35 315.6M
2021-05-25 2,431.21 2,446.54 2,426.97 2,432.67 380.7M
2021-05-24 2,389.19 2,439.98 2,389.19 2,431.21 335.4M
2021-05-21 2,401.75 2,416.49 2,387.16 2,389.19 389.0M
2021-05-20 2,357.73 2,410.34 2,357.73 2,401.75 437.7M
2021-05-19 2,349.97 2,358.76 2,310.62 2,357.73 465.2M
2021-05-18 2,369.29 2,380.86 2,348.90 2,349.97 340.9M
2021-05-17 2,386.00 2,386.00 2,347.95 2,369.29 380.5M
2021-05-14 2,336.43 2,394.80 2,336.43 2,386.00 394.0M
2021-05-13 2,304.75 2,355.98 2,304.75 2,336.43 458.1M
2021-05-12 2,372.72 2,372.72 2,298.80 2,304.75 511.2M
2021-05-11 2,378.50 2,378.50 2,328.24 2,372.72 519.6M
2021-05-10 2,440.35 2,440.35 2,378.48 2,378.50 471.2M
2021-05-07 2,421.40 2,454.63 2,421.40 2,440.35 386.4M
2021-05-06 2,397.11 2,422.05 2,378.76 2,421.40 421.6M
2021-05-05 2,401.03 2,425.69 2,393.02 2,397.11 362.4M
2021-05-04 2,447.34 2,447.34 2,376.39 2,401.03 539.1M
2021-05-03 2,452.63 2,471.87 2,440.99 2,447.34 410.6M
2021-04-30 2,488.11 2,488.11 2,448.20 2,452.63 481.1M
2021-04-29 2,488.74 2,513.20 2,462.94 2,488.11 494.5M
2021-04-28 2,512.93 2,512.93 2,484.35 2,488.74 512.2M
2021-04-27 2,519.85 2,526.49 2,505.33 2,512.93 393.0M
2021-04-26 2,505.73 2,522.14 2,505.73 2,519.85 383.5M
2021-04-23 2,470.15 2,514.69 2,470.15 2,505.73 435.0M
2021-04-22 2,499.55 2,505.37 2,459.08 2,470.15 443.8M
2021-04-21 2,474.25 2,500.10 2,463.14 2,499.55 383.5M
2021-04-20 2,495.17 2,501.69 2,460.88 2,474.25 379.8M
2021-04-19 2,517.31 2,517.57 2,481.72 2,495.17 407.5M
2021-04-16 2,518.10 2,522.43 2,507.04 2,517.31 404.7M
2021-04-15 2,473.92 2,519.60 2,473.92 2,518.10 429.0M
2021-04-14 2,502.59 2,502.71 2,470.61 2,473.92 372.9M
2021-04-13 2,478.92 2,503.73 2,478.92 2,502.59 403.4M
2021-04-12 2,490.99 2,490.99 2,466.67 2,478.92 447.1M
2021-04-09 2,466.55 2,491.36 2,453.70 2,490.99 379.2M
2021-04-08 2,432.00 2,466.81 2,432.00 2,466.55 392.2M
2021-04-07 2,418.97 2,435.98 2,409.27 2,432.00 350.8M
2021-04-06 2,428.22 2,433.06 2,411.76 2,418.97 382.2M
2021-04-05 2,380.03 2,433.08 2,380.03 2,428.22 432.4M
2021-04-01 2,331.06 2,380.70 2,331.06 2,380.03 437.1M
2021-03-31 2,296.68 2,347.55 2,296.68 2,331.06 504.0M
2021-03-30 2,318.63 2,318.63 2,283.28 2,296.68 367.8M
2021-03-29 2,330.55 2,330.76 2,301.66 2,318.63 419.5M
2021-03-26 2,272.90 2,333.28 2,271.75 2,330.55 478.8M
2021-03-25 2,274.52 2,283.04 2,244.09 2,272.90 470.0M
2021-03-24 2,302.31 2,316.54 2,274.22 2,274.52 472.8M
2021-03-23 2,317.03 2,333.23 2,296.16 2,302.31 449.6M
2021-03-22 2,273.14 2,328.05 2,273.14 2,317.03 453.3M
2021-03-19 2,278.82 2,289.69 2,261.90 2,273.14 911.2M
2021-03-18 2,345.57 2,345.57 2,277.22 2,278.82 501.1M
2021-03-17 2,348.18 2,358.84 2,310.59 2,345.57 451.5M
2021-03-16 2,329.81 2,369.59 2,329.81 2,348.18 451.3M
2021-03-15 2,304.26 2,330.81 2,297.56 2,329.81 395.3M
2021-03-12 2,320.84 2,320.84 2,278.87 2,304.26 379.0M
2021-03-11 2,272.60 2,334.96 2,272.60 2,320.84 498.7M
2021-03-10 2,281.79 2,306.45 2,270.92 2,272.60 482.8M
2021-03-09 2,206.54 2,295.86 2,206.54 2,281.79 555.8M
2021-03-08 2,262.26 2,270.00 2,204.86 2,206.54 627.9M
2021-03-05 2,218.58 2,268.24 2,188.20 2,262.26 656.5M
2021-03-04 2,269.80 2,280.01 2,193.06 2,218.58 690.9M
2021-03-03 2,327.66 2,327.66 2,268.62 2,269.80 497.4M
2021-03-02 2,366.28 2,372.27 2,326.16 2,327.66 409.2M
2021-03-01 2,294.28 2,368.43 2,294.28 2,366.28 462.3M
2021-02-26 2,279.75 2,328.10 2,273.16 2,293.40 637.7M
2021-02-25 2,363.21 2,363.21 2,270.60 2,279.75 592.8M
2021-02-24 2,328.11 2,364.94 2,293.07 2,363.21 470.8M
2021-02-23 2,333.91 2,342.74 2,255.80 2,328.11 573.2M
2021-02-22 2,387.76 2,387.76 2,333.59 2,333.91 475.5M
2021-02-19 2,391.35 2,405.70 2,377.62 2,387.76 445.1M
2021-02-18 2,402.23 2,402.23 2,361.13 2,391.35 380.6M
2021-02-17 2,427.32 2,427.32 2,379.90 2,402.23 386.6M
2021-02-16 2,434.51 2,446.74 2,420.33 2,427.32 413.2M
2021-02-12 2,422.53 2,436.12 2,410.38 2,434.51 338.5M
2021-02-11 2,396.35 2,424.09 2,396.35 2,422.53 405.0M
2021-02-10 2,399.97 2,413.01 2,377.62 2,396.35 414.3M
2021-02-09 2,404.56 2,412.04 2,396.84 2,399.97 372.3M
2021-02-08 2,379.86 2,404.74 2,379.86 2,404.56 399.2M
2021-02-05 2,385.11 2,391.43 2,372.96 2,379.86 370.4M
2021-02-04 2,348.81 2,385.81 2,348.81 2,385.11 447.1M
2021-02-03 2,355.90 2,365.97 2,341.95 2,348.81 395.4M
2021-02-02 2,326.07 2,362.87 2,326.07 2,355.90 391.5M
2021-02-01 2,269.12 2,336.37 2,269.12 2,326.07 461.1M
2021-01-29 2,324.90 2,324.90 2,256.20 2,269.12 641.2M
2021-01-28 2,314.41 2,363.68 2,314.41 2,324.90 572.2M
2021-01-27 2,359.81 2,359.81 2,295.35 2,314.41 718.5M
2021-01-26 2,359.62 2,371.23 2,351.38 2,359.81 455.2M
2021-01-25 2,339.12 2,374.76 2,301.47 2,359.62 570.2M
2021-01-22 2,346.56 2,349.50 2,332.20 2,339.12 549.3M
2021-01-21 2,316.03 2,354.15 2,316.03 2,346.56 502.8M
2021-01-20 2,270.25 2,323.52 2,270.25 2,316.03 430.3M
2021-01-19 2,240.95 2,273.71 2,240.95 2,270.25 460.0M
2021-01-15 2,262.98 2,271.65 2,237.11 2,240.95 514.3M
2021-01-14 2,284.59 2,294.74 2,261.19 2,262.98 522.5M
2021-01-13 2,269.84 2,291.89 2,268.96 2,284.59 508.3M
2021-01-12 2,279.54 2,281.02 2,248.48 2,269.84 437.3M
2021-01-11 2,301.17 2,301.17 2,272.20 2,279.54 430.3M
2021-01-08 2,283.97 2,306.48 2,274.41 2,301.17 475.3M
2021-01-07 2,225.02 2,289.77 2,225.02 2,283.97 474.9M
2021-01-06 2,265.93 2,269.01 2,218.80 2,225.02 540.4M
2021-01-05 2,250.17 2,268.59 2,244.71 2,265.93 414.2M
2021-01-04 2,291.28 2,300.85 2,220.93 2,250.17 568.0M