S

SPMDCM
🏛️ Vereinigte Staaten →
720.09
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
2025-09-26 716.08 721.52 715.54 720.09 78.1M
2025-09-25 711.38 719.77 709.46 714.58 81.7M
2025-09-24 721.59 724.57 714.33 714.60 69.3M
2025-09-23 727.69 732.66 717.94 719.89 66.1M
2025-09-22 728.96 728.96 721.27 725.06 55.5M
2025-09-19 738.47 738.99 729.22 729.80 78.3M
2025-09-18 736.19 740.29 732.04 737.95 41.1M
2025-09-17 740.40 755.58 731.26 734.60 56.1M
2025-09-16 747.29 749.24 738.47 741.01 50.4M
2025-09-15 749.13 751.44 744.66 745.16 47.4M
2025-09-12 752.62 755.32 745.76 745.88 43.9M
2025-09-11 740.44 756.36 740.44 755.75 51.9M
2025-09-10 738.01 745.69 737.24 739.79 47.8M
2025-09-09 751.63 752.19 737.65 739.39 41.7M
2025-09-08 753.09 754.50 745.19 752.62 43.0M
2025-09-05 744.01 754.87 742.00 751.82 53.2M
2025-09-04 726.84 737.28 724.72 737.25 46.1M
2025-09-03 733.71 735.32 723.82 726.30 42.4M
2025-09-02 736.86 738.20 733.81 736.90 39.9M
2025-08-29 745.40 749.45 744.76 746.89 36.0M
2025-08-28 750.73 750.77 738.88 745.30 35.3M
2025-08-27 746.15 751.67 745.81 746.68 43.2M
2025-08-26 749.35 753.82 747.80 749.83 42.0M
2025-08-25 754.22 754.61 748.16 749.13 32.5M
2025-08-22 735.79 761.03 735.40 756.28 52.9M
2025-08-21 726.76 734.89 725.82 733.94 34.2M
2025-08-20 735.87 737.53 730.18 731.12 34.4M
2025-08-19 734.89 741.29 733.56 737.04 36.7M
2025-08-18 735.37 738.17 730.56 731.91 46.9M
2025-08-15 743.83 744.36 735.47 736.55 43.4M
2025-08-14 744.02 744.16 737.46 741.61 44.2M
2025-08-13 737.61 753.52 736.81 753.20 48.9M
2025-08-12 721.03 734.67 720.44 734.64 46.5M
2025-08-11 719.86 721.50 712.85 716.06 50.0M
2025-08-08 722.40 725.42 718.74 719.73 36.2M
2025-08-07 720.39 723.24 714.09 719.94 44.1M
2025-08-06 718.48 718.48 711.36 713.59 43.2M
2025-08-05 710.90 719.69 706.06 717.63 47.4M
2025-08-04 705.58 707.64 702.31 706.25 52.3M
2025-08-01 706.92 706.92 695.01 702.10 59.2M
2025-07-31 718.77 722.63 710.99 713.40 64.5M
2025-07-30 734.91 735.01 723.10 725.86 67.5M
2025-07-29 741.35 744.83 733.97 736.47 60.7M
2025-07-28 747.11 747.18 738.67 739.78 58.8M
2025-07-25 745.37 749.59 741.80 748.55 55.2M
2025-07-24 754.30 759.57 741.47 744.24 57.6M
2025-07-23 755.55 759.77 753.86 757.41 60.0M
2025-07-22 745.64 753.60 744.18 751.83 83.8M
2025-07-21 745.61 749.03 741.02 741.57 93.2M
2025-07-18 742.95 743.21 735.87 739.56 51.8M
2025-07-17 729.72 742.11 728.87 739.66 54.8M
2025-07-16 727.97 731.72 719.64 730.04 54.0M
2025-07-15 746.14 746.14 727.35 727.45 43.5M
2025-07-14 744.13 745.27 739.12 742.97 47.1M
2025-07-11 748.43 749.87 744.51 747.92 42.3M
2025-07-10 749.46 759.42 748.48 754.88 66.3M
2025-07-09 746.33 748.41 739.44 747.44 51.6M
2025-07-08 741.36 747.14 738.98 743.41 54.4M
2025-07-07 743.15 748.32 736.49 739.24 53.8M
2025-07-03 750.53 754.08 750.18 752.49 39.8M
2025-07-02 742.24 750.85 741.27 750.62 76.7M
2025-07-01 719.32 744.33 718.78 738.32 73.6M
2025-06-30 723.33 723.75 718.84 720.64 56.1M
2025-06-27 723.70 727.05 717.98 722.12 84.2M
2025-06-26 717.71 723.64 716.53 723.33 59.9M
2025-06-25 719.41 719.62 710.79 712.23 41.5M
2025-06-24 716.68 722.29 713.95 720.10 54.0M
2025-06-23 700.71 715.09 699.74 714.64 55.0M
2025-06-20 706.64 707.14 699.41 702.31 84.3M
2025-06-18 703.55 710.20 702.86 703.51 58.5M
2025-06-17 706.13 710.88 703.57 704.28 93.2M
2025-06-16 709.89 713.27 706.46 709.04 74.3M
2025-06-13 708.18 713.41 700.52 703.40 66.1M
2025-06-12 711.79 719.57 709.06 717.97 48.4M
2025-06-11 723.91 723.91 713.00 715.07 82.5M
2025-06-10 725.02 726.97 721.63 723.70 73.6M
2025-06-09 722.02 727.40 719.30 722.64 73.4M
2025-06-06 720.98 723.49 716.14 718.14 67.6M
2025-06-05 716.68 718.22 710.44 713.61 88.9M
2025-06-04 717.44 718.54 712.70 712.70 79.4M
2025-06-03 704.29 717.12 700.13 716.50 135.7M
2025-06-02 707.07 708.87 700.95 705.80 168.1M
2025-05-30 701.22 703.69 695.04 702.73 86.1M
2025-05-29 707.37 707.93 700.24 705.24 64.2M
2025-05-28 716.94 717.37 704.01 704.62 75.2M
2025-05-27 709.44 718.59 707.23 718.40 117.7M
2025-05-23 690.16 706.14 690.16 703.38 119.1M
2025-05-22 697.60 700.62 692.59 697.12 52.6M
2025-05-21 704.02 708.28 698.70 699.60 48.0M
2025-05-20 716.12 716.44 707.80 710.17 40.0M
2025-05-19 706.02 717.60 706.02 717.26 43.8M
2025-05-16 706.86 716.16 706.17 715.52 52.1M
2025-05-15 702.39 709.83 701.59 708.93 43.0M
2025-05-14 708.45 709.78 705.17 706.69 55.2M
2025-05-13 712.17 713.59 707.45 709.03 59.4M
2025-05-12 706.02 715.24 704.04 708.90 78.3M
2025-05-09 691.32 693.34 686.75 691.59 60.8M
2025-05-08 687.62 695.82 685.22 689.43 92.2M
2025-05-07 689.77 690.12 681.64 684.93 51.8M
2025-05-06 688.52 695.37 687.44 689.87 41.3M
2025-05-05 691.75 699.34 691.27 693.49 43.3M
2025-05-02 691.18 699.98 687.50 696.29 64.1M
2025-05-01 686.49 690.72 679.06 682.81 62.5M
2025-04-30 678.86 686.87 672.18 685.83 58.4M
2025-04-29 682.61 691.98 681.76 688.38 65.8M
2025-04-28 681.46 688.05 677.20 684.57 47.0M
2025-04-25 680.18 682.85 674.84 680.07 39.7M
2025-04-24 670.28 686.97 666.01 685.73 46.5M
2025-04-23 670.76 685.25 666.13 669.17 52.9M
2025-04-22 648.82 661.69 648.82 659.99 48.1M
2025-04-21 650.39 651.30 636.94 641.70 43.1M
2025-04-17 652.38 659.08 650.08 653.56 50.4M
2025-04-16 656.36 662.84 646.15 653.42 48.0M
2025-04-15 658.75 665.64 656.42 658.24 35.4M
2025-04-14 661.05 665.96 654.25 661.68 45.3M
2025-04-11 641.32 657.11 632.09 654.12 61.8M
2025-04-10 645.82 647.79 624.48 640.57 79.2M
2025-04-09 606.14 666.55 602.11 662.88 108.0M
2025-04-08 641.64 641.64 599.83 608.36 81.6M
2025-04-07 614.27 654.05 598.19 628.33 107.1M
2025-04-04 649.52 649.88 618.60 632.03 98.5M
2025-04-03 679.99 681.28 666.54 666.60 82.2M
2025-04-02 688.77 707.06 687.89 706.59 60.2M
2025-04-01 691.73 697.62 685.42 696.38 61.8M
2025-03-31 681.47 696.30 673.26 693.06 63.8M
2025-03-28 704.98 705.53 686.84 689.80 65.2M
2025-03-27 703.30 707.68 698.23 704.24 52.0M
2025-03-26 706.64 711.17 702.51 706.91 43.2M
2025-03-25 705.40 708.81 701.90 705.39 49.1M
2025-03-24 698.15 705.26 696.85 704.44 52.9M
2025-03-21 687.10 691.39 681.63 689.94 110.5M
2025-03-20 697.50 704.11 694.91 697.48 46.7M
2025-03-19 700.01 704.97 694.09 703.83 54.1M
2025-03-18 700.80 700.85 694.26 698.71 52.3M
2025-03-17 695.93 703.88 695.08 701.45 54.8M
2025-03-14 687.81 696.26 685.74 695.87 49.3M
2025-03-13 688.75 694.23 674.67 680.32 51.1M
2025-03-12 695.44 697.19 685.07 687.89 69.9M
2025-03-11 692.19 699.19 685.95 691.03 80.0M
2025-03-10 697.29 702.85 685.78 690.39 81.0M
2025-03-07 701.55 707.93 690.74 705.39 57.3M
2025-03-06 702.49 709.58 698.74 704.61 56.0M
2025-03-05 697.54 708.74 695.43 707.38 147.3M
2025-03-04 698.54 703.92 684.04 692.24 86.9M
2025-03-03 728.90 732.08 702.86 705.35 78.1M
2025-02-28 713.67 722.57 711.71 722.45 68.5M
2025-02-27 719.73 723.65 713.33 713.40 60.4M
2025-02-26 726.27 731.64 719.31 721.01 60.2M
2025-02-25 721.50 727.54 718.28 724.10 77.7M
2025-02-24 721.02 725.92 717.13 720.56 58.8M
2025-02-21 739.86 740.51 717.98 719.29 95.9M
2025-02-20 736.52 741.33 732.98 736.97 56.3M
2025-02-19 735.75 738.96 733.27 736.01 63.0M
2025-02-18 735.72 745.71 732.12 745.71 60.6M
2025-02-14 736.46 738.54 731.42 733.64 66.8M
2025-02-13 726.49 733.13 725.03 732.29 83.2M
2025-02-12 719.50 727.31 716.99 721.71 96.6M
2025-02-11 731.34 735.05 729.33 730.37 71.7M
2025-02-10 730.76 735.37 728.82 732.02 115.5M
2025-02-07 737.31 738.27 721.82 722.26 83.1M
2025-02-06 737.12 740.34 732.29 736.15 63.4M
2025-02-05 731.25 734.79 729.21 731.61 51.9M
2025-02-04 722.58 729.74 722.58 729.45 58.0M
2025-02-03 717.97 726.47 711.18 719.01 73.7M
2025-01-31 738.16 741.47 729.44 731.16 69.0M
2025-01-30 738.08 743.34 733.80 740.83 46.8M
2025-01-29 739.70 745.55 736.52 737.54 46.3M
2025-01-28 739.42 744.00 738.23 739.12 52.7M
2025-01-27 739.46 741.97 736.24 739.55 50.5M
2025-01-24 746.51 746.51 740.71 743.02 52.8M
2025-01-23 739.06 746.25 738.03 744.20 51.4M
2025-01-22 749.81 750.37 742.29 742.59 57.9M
2025-01-21 748.68 753.16 747.77 750.15 50.1M
2025-01-17 741.61 745.75 739.86 740.84 40.3M
2025-01-16 732.04 737.42 729.55 736.29 49.1M
2025-01-15 731.94 733.07 727.50 731.23 43.5M
2025-01-14 716.10 721.30 714.70 719.90 63.9M
2025-01-13 693.78 711.76 693.32 711.54 91.1M
2025-01-10 694.90 699.21 694.07 695.90 85.4M
2025-01-08 701.75 702.18 694.91 702.16 151.3M
2025-01-07 705.52 710.20 698.26 701.93 64.2M
2025-01-06 704.78 711.05 703.74 704.38 64.9M
2025-01-03 700.11 701.60 693.51 698.02 90.4M
2025-01-02 710.51 713.64 699.02 699.66 43.1M