S

SPSMCM
🏛️ Vereinigte Staaten →
786.25
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
2025-09-26 776.78 789.61 776.38 786.25 44.3M
2025-09-25 782.21 784.22 774.32 774.62 45.2M
2025-09-24 791.84 795.97 783.72 784.27 39.2M
2025-09-23 801.52 809.54 790.38 791.24 46.1M
2025-09-22 805.39 805.71 795.45 799.32 55.2M
2025-09-19 815.93 815.93 803.97 804.71 78.8M
2025-09-18 799.77 815.29 795.56 813.45 33.0M
2025-09-17 797.79 816.28 787.12 792.98 31.3M
2025-09-16 796.97 798.88 789.37 793.06 28.1M
2025-09-15 797.58 803.86 794.45 794.61 31.2M
2025-09-12 791.84 793.20 786.81 789.11 22.6M
2025-09-11 774.98 797.18 774.51 796.36 27.3M
2025-09-10 781.02 784.46 768.71 774.99 26.4M
2025-09-09 791.70 793.72 779.40 781.05 26.0M
2025-09-08 793.64 794.10 781.18 792.93 26.4M
2025-09-05 786.31 798.49 782.02 794.63 27.2M
2025-09-04 777.84 782.57 769.93 782.50 29.0M
2025-09-03 785.71 788.87 774.94 777.09 27.1M
2025-09-02 792.40 792.40 781.26 788.44 27.8M
2025-08-29 808.81 812.40 802.46 805.85 21.4M
2025-08-28 808.03 809.33 800.33 807.37 22.4M
2025-08-27 796.53 806.93 795.29 805.66 22.1M
2025-08-26 805.26 811.98 798.64 800.93 29.3M
2025-08-25 805.62 809.55 803.94 805.85 26.8M
2025-08-22 782.52 811.98 781.73 806.65 31.4M
2025-08-21 776.52 783.13 771.88 780.34 28.7M
2025-08-20 781.15 783.33 775.98 780.16 26.4M
2025-08-19 787.72 790.91 780.82 785.18 29.9M
2025-08-18 788.28 793.26 784.40 786.32 31.8M
2025-08-15 799.79 801.50 786.34 791.40 31.4M
2025-08-14 796.65 800.23 788.45 797.36 35.1M
2025-08-13 790.16 807.18 787.70 806.28 40.1M
2025-08-12 765.50 786.38 761.79 786.27 41.5M
2025-08-11 777.26 788.09 768.04 770.52 48.6M
2025-08-08 778.81 782.75 772.35 776.17 46.5M
2025-08-07 771.60 776.33 761.68 771.77 35.3M
2025-08-06 767.62 769.49 751.60 756.42 36.8M
2025-08-05 751.98 765.53 749.74 764.41 33.0M
2025-08-04 737.69 749.70 736.94 745.82 38.0M
2025-08-01 735.39 741.64 724.83 735.11 40.4M
2025-07-31 744.22 751.07 741.17 746.64 39.9M
2025-07-30 766.61 767.20 746.68 750.49 38.6M
2025-07-29 782.25 783.64 767.55 768.07 34.2M
2025-07-28 785.21 785.65 773.10 779.64 29.4M
2025-07-25 777.08 788.75 774.90 787.04 27.0M
2025-07-24 787.41 788.47 775.40 778.96 30.2M
2025-07-23 793.57 798.65 791.60 794.37 33.7M
2025-07-22 776.28 791.47 775.06 788.51 36.8M
2025-07-21 785.84 788.38 773.25 773.72 42.4M
2025-07-18 785.52 785.52 775.35 777.78 46.5M
2025-07-17 761.48 783.95 761.41 780.50 59.4M
2025-07-16 770.19 771.09 754.24 766.54 54.2M
2025-07-15 777.96 783.36 765.37 765.38 90.6M
2025-07-14 767.68 771.31 760.94 766.59 39.8M
2025-07-11 769.05 775.45 765.89 770.12 56.0M
2025-07-10 774.20 784.06 770.84 776.81 106.4M
2025-07-09 750.51 751.08 737.14 748.77 29.0M
2025-07-08 739.51 753.94 739.03 746.38 31.6M
2025-07-07 743.02 748.34 734.62 735.54 29.7M
2025-07-03 751.01 751.14 746.64 750.04 16.6M
2025-07-02 730.40 749.10 728.47 748.78 31.3M
2025-07-01 704.38 733.51 703.02 724.05 32.4M
2025-06-30 713.53 713.53 706.40 706.59 34.0M
2025-06-27 715.32 718.20 708.37 712.33 69.8M
2025-06-26 710.81 719.07 710.00 714.94 28.9M
2025-06-25 699.85 702.10 695.22 699.06 30.6M
2025-06-24 704.60 708.33 701.41 701.69 31.6M
2025-06-23 684.47 699.22 683.08 698.74 34.3M
2025-06-20 697.97 697.97 686.19 687.02 45.2M
2025-06-18 692.05 703.22 692.05 694.09 39.3M
2025-06-17 694.47 699.72 691.39 692.06 29.3M
2025-06-16 696.50 701.29 690.27 699.08 41.7M
2025-06-13 693.43 697.53 683.64 686.66 41.7M
2025-06-12 696.03 703.06 693.91 701.03 35.6M
2025-06-11 712.82 712.90 700.58 704.65 33.8M
2025-06-10 715.17 718.38 711.47 713.82 24.3M
2025-06-09 701.00 714.86 700.76 709.37 32.3M
2025-06-06 695.61 698.32 691.28 694.16 24.8M
2025-06-05 689.20 693.30 682.32 685.86 40.2M
2025-06-04 677.70 687.62 677.58 686.39 29.1M
2025-06-03 663.65 677.63 658.84 675.91 26.7M
2025-06-02 675.57 676.46 660.10 664.49 41.2M
2025-05-30 671.47 674.21 666.03 670.83 35.5M
2025-05-29 676.76 679.07 668.68 674.40 22.2M
2025-05-28 681.39 681.85 671.40 672.30 24.9M
2025-05-27 669.80 683.09 669.74 682.41 23.7M
2025-05-23 658.16 665.10 656.76 662.37 16.7M
2025-05-22 666.28 671.82 662.33 667.57 22.8M
2025-05-21 679.02 681.25 667.55 668.92 22.7M
2025-05-20 683.31 687.66 681.27 685.88 20.9M
2025-05-19 674.34 683.46 672.28 683.28 20.9M
2025-05-16 673.87 684.34 672.87 683.85 21.5M
2025-05-15 669.40 677.46 668.73 676.16 22.6M
2025-05-14 679.87 680.75 671.96 673.19 29.5M
2025-05-13 682.83 685.83 678.68 681.35 26.8M
2025-05-12 683.93 694.99 676.94 680.82 36.5M
2025-05-09 666.30 667.48 654.89 657.47 35.7M
2025-05-08 654.99 670.92 654.99 666.15 34.0M
2025-05-07 659.27 659.47 644.80 650.76 33.6M
2025-05-06 654.06 659.63 649.15 658.00 29.2M
2025-05-05 653.50 658.29 650.55 651.05 27.1M
2025-05-02 656.05 664.52 651.96 659.89 21.4M
2025-05-01 650.72 653.31 644.72 647.46 26.1M
2025-04-30 644.59 653.27 636.63 651.63 28.4M
2025-04-29 647.35 655.39 644.64 653.72 28.6M
2025-04-28 649.10 656.34 642.17 648.36 21.6M
2025-04-25 645.03 648.27 639.97 647.54 24.0M
2025-04-24 632.14 652.63 628.77 650.73 32.2M
2025-04-23 639.90 654.65 626.74 629.57 27.5M
2025-04-22 615.76 627.99 613.54 627.47 40.0M
2025-04-21 618.60 619.99 603.10 609.57 31.5M
2025-04-17 616.91 625.61 613.89 622.66 36.5M
2025-04-16 614.42 622.91 607.01 613.56 36.2M
2025-04-15 623.15 625.03 612.97 614.94 33.5M
2025-04-14 621.45 626.36 611.48 623.34 45.0M
2025-04-11 591.75 609.51 586.29 608.93 31.5M
2025-04-10 610.10 611.20 578.53 593.76 29.5M
2025-04-09 561.37 628.23 559.75 623.67 47.3M
2025-04-08 607.65 610.71 559.45 566.52 42.7M
2025-04-07 577.18 617.26 559.05 588.38 44.7M
2025-04-04 620.13 620.13 578.56 593.30 47.7M
2025-04-03 663.55 663.55 632.20 633.00 35.5M
2025-04-02 676.10 688.62 674.67 687.72 19.8M
2025-04-01 680.53 685.15 673.77 682.84 23.1M
2025-03-31 676.80 686.76 667.79 682.62 22.6M
2025-03-28 700.30 701.67 682.14 686.56 21.7M
2025-03-27 698.42 703.43 694.50 701.72 25.3M
2025-03-26 703.77 708.07 695.55 702.43 18.6M
2025-03-25 706.75 708.80 699.77 701.65 21.3M
2025-03-24 701.26 707.50 700.52 706.30 25.4M
2025-03-21 695.30 696.26 685.32 693.20 78.7M
2025-03-20 698.98 709.20 698.81 703.47 18.5M
2025-03-19 708.75 711.26 699.45 707.81 17.8M
2025-03-18 706.06 708.00 700.90 706.87 16.9M
2025-03-17 704.71 710.81 704.35 707.23 17.9M
2025-03-14 697.60 706.76 694.69 706.11 18.1M
2025-03-13 696.76 702.10 683.46 689.74 16.3M
2025-03-12 712.18 715.67 696.33 696.74 21.9M
2025-03-11 706.71 713.54 698.28 707.98 22.5M
2025-03-10 713.92 718.46 696.61 701.77 22.3M
2025-03-07 722.12 726.74 709.58 724.35 15.6M
2025-03-06 723.29 730.15 717.45 725.85 16.6M
2025-03-05 709.90 728.00 709.90 727.46 17.5M
2025-03-04 706.89 716.34 694.15 704.54 18.4M
2025-03-03 744.07 747.33 713.32 715.61 19.3M
2025-02-28 731.79 739.13 726.33 736.60 17.8M
2025-02-27 736.78 740.30 731.58 731.97 15.8M
2025-02-26 747.15 754.38 739.40 739.81 16.2M
2025-02-25 733.84 748.95 733.49 743.51 19.2M
2025-02-24 736.88 743.17 732.31 732.48 18.1M
2025-02-21 757.41 757.73 729.70 731.77 21.6M
2025-02-20 754.07 756.97 745.22 748.33 14.9M
2025-02-19 756.72 760.00 752.18 754.40 15.2M
2025-02-18 760.28 766.87 756.32 764.86 15.7M
2025-02-14 773.76 774.88 756.68 757.83 13.1M
2025-02-13 764.86 772.18 759.91 771.96 12.3M
2025-02-12 764.10 766.51 758.80 759.37 13.7M
2025-02-11 772.53 780.74 772.29 775.12 13.6M
2025-02-10 775.09 778.78 769.62 774.98 20.0M
2025-02-07 778.74 780.59 764.61 765.86 13.7M
2025-02-06 786.75 789.87 773.08 778.93 15.5M
2025-02-05 779.75 785.17 774.70 782.79 16.5M
2025-02-04 767.88 778.97 767.88 778.49 22.2M
2025-02-03 752.00 760.08 745.07 755.51 17.3M
2025-01-31 767.38 773.99 759.81 763.32 19.1M
2025-01-30 775.80 776.82 765.00 769.27 13.9M
2025-01-29 767.44 777.40 767.44 771.95 12.1M
2025-01-28 769.56 771.74 766.57 768.49 13.3M
2025-01-27 770.84 775.42 765.82 768.40 15.0M
2025-01-24 780.28 781.82 772.21 774.66 10.7M
2025-01-23 769.42 781.20 768.41 779.61 11.0M
2025-01-22 780.23 780.98 770.63 771.22 10.4M
2025-01-21 774.80 781.01 771.25 780.37 11.9M
2025-01-17 770.77 771.89 763.16 766.19 10.1M
2025-01-16 759.45 764.78 755.69 762.89 10.6M
2025-01-15 765.33 765.72 758.62 760.09 11.4M
2025-01-14 745.04 748.99 738.92 748.75 11.1M
2025-01-13 716.58 738.93 715.22 738.93 17.0M
2025-01-10 730.95 732.48 719.22 722.25 12.4M
2025-01-08 736.79 740.89 730.86 740.18 13.5M
2025-01-07 751.58 755.24 737.35 742.47 15.0M
2025-01-06 755.18 763.29 750.54 751.04 22.2M
2025-01-03 745.63 751.11 741.33 749.42 14.2M
2025-01-02 756.13 761.59 743.15 743.32 12.9M