S

SPMPVX
🏛️ Vereinigte Staaten →
13,126.00
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 9,725.33 9,794.05 9,712.83 9,742.47 0.0M
2021-12-30 9,766.27 9,841.21 9,720.95 9,725.33 0.0M
2021-12-29 9,703.29 9,785.84 9,696.85 9,766.27 0.0M
2021-12-28 9,665.28 9,761.21 9,642.35 9,703.29 0.0M
2021-12-27 9,548.56 9,666.13 9,504.75 9,665.28 0.0M
2021-12-23 9,461.71 9,575.79 9,461.71 9,548.56 0.0M
2021-12-22 9,361.61 9,480.97 9,340.93 9,461.71 0.0M
2021-12-21 9,092.55 9,363.08 9,092.55 9,361.61 0.0M
2021-12-20 9,320.25 9,320.25 8,959.12 9,092.55 0.0M
2021-12-17 9,418.21 9,429.69 9,268.56 9,320.25 0.0M
2021-12-16 9,483.81 9,614.44 9,392.64 9,418.21 0.0M
2021-12-15 9,429.75 9,501.99 9,300.37 9,483.81 0.0M
2021-12-14 9,404.26 9,555.22 9,380.65 9,429.75 0.0M
2021-12-13 9,584.67 9,584.67 9,379.24 9,404.26 0.0M
2021-12-10 9,534.75 9,627.13 9,461.45 9,584.67 0.0M
2021-12-09 9,612.64 9,612.64 9,531.79 9,534.75 0.0M
2021-12-08 9,610.94 9,680.07 9,607.69 9,612.64 0.0M
2021-12-07 9,521.06 9,716.34 9,521.06 9,610.94 0.0M
2021-12-06 9,274.90 9,612.48 9,274.90 9,521.06 0.0M
2021-12-03 9,377.53 9,413.86 9,214.87 9,274.90 0.0M
2021-12-02 9,084.27 9,430.55 9,084.27 9,377.53 0.0M
2021-12-01 9,195.13 9,487.03 9,084.27 9,084.27 0.0M
2021-11-30 9,464.26 9,464.26 9,161.44 9,195.13 0.0M
2021-11-29 9,528.30 9,656.04 9,428.53 9,464.26 0.0M
2021-11-26 9,890.19 9,890.19 9,392.52 9,528.30 0.0M
2021-11-24 9,969.76 9,969.76 9,879.05 9,890.19 0.0M
2021-11-23 9,895.17 9,987.32 9,888.81 9,969.76 0.0M
2021-11-22 9,754.97 9,985.86 9,754.97 9,895.17 0.0M
2021-11-19 9,891.81 9,891.81 9,723.34 9,754.97 0.0M
2021-11-18 9,847.42 9,909.92 9,789.24 9,891.81 0.0M
2021-11-17 9,967.30 9,967.30 9,795.45 9,847.42 0.0M
2021-11-16 9,969.43 10,029.80 9,930.25 9,967.30 0.0M
2021-11-15 9,969.78 10,023.34 9,935.57 9,969.43 0.0M
2021-11-12 9,953.06 9,996.91 9,933.43 9,969.78 0.0M
2021-11-11 9,868.38 9,981.75 9,868.38 9,953.06 0.0M
2021-11-10 9,920.49 9,974.46 9,834.20 9,868.38 0.0M
2021-11-09 9,922.05 9,951.30 9,864.68 9,920.49 0.0M
2021-11-08 9,943.15 10,039.38 9,903.75 9,922.05 0.0M
2021-11-05 9,764.32 9,989.08 9,764.32 9,943.15 0.0M
2021-11-04 9,874.16 9,912.11 9,722.98 9,764.32 0.0M
2021-11-03 9,651.66 9,912.41 9,626.19 9,874.16 0.0M
2021-11-02 9,681.16 9,703.48 9,613.88 9,651.66 0.0M
2021-11-01 9,446.31 9,691.71 9,446.31 9,681.16 0.0M
2021-10-29 9,492.80 9,538.46 9,416.48 9,446.31 0.0M
2021-10-28 9,379.57 9,495.52 9,379.57 9,492.80 0.0M
2021-10-27 9,606.53 9,606.53 9,379.10 9,379.57 0.0M
2021-10-26 9,740.71 9,740.71 9,604.06 9,606.53 0.0M
2021-10-25 9,679.10 9,767.85 9,679.10 9,740.71 0.0M
2021-10-22 9,653.27 9,744.69 9,638.54 9,679.10 0.0M
2021-10-21 9,652.26 9,700.22 9,591.39 9,653.27 0.0M
2021-10-20 9,531.09 9,677.69 9,509.06 9,652.26 0.0M
2021-10-19 9,516.56 9,563.21 9,482.91 9,531.09 0.0M
2021-10-18 9,510.47 9,561.43 9,460.81 9,516.56 0.0M
2021-10-15 9,526.75 9,655.93 9,510.47 9,510.47 0.0M
2021-10-14 9,400.84 9,535.79 9,400.84 9,526.75 0.0M
2021-10-13 9,422.92 9,423.26 9,285.97 9,400.84 0.0M
2021-10-12 9,400.99 9,469.82 9,376.91 9,422.92 0.0M
2021-10-11 9,459.08 9,553.11 9,400.13 9,400.99 0.0M
2021-10-08 9,468.04 9,546.61 9,451.22 9,459.08 0.0M
2021-10-07 9,337.72 9,535.44 9,337.72 9,468.04 0.0M
2021-10-06 9,385.40 9,385.40 9,167.79 9,337.72 0.0M
2021-10-05 9,372.99 9,460.84 9,340.74 9,385.40 0.0M
2021-10-04 9,359.59 9,488.01 9,337.42 9,372.99 0.0M
2021-10-01 9,179.75 9,421.24 9,169.81 9,359.59 0.0M
2021-09-30 9,350.38 9,375.67 9,179.75 9,179.75 0.0M
2021-09-29 9,350.04 9,399.93 9,304.21 9,350.38 0.0M
2021-09-28 9,479.42 9,503.58 9,340.86 9,350.04 0.0M
2021-09-27 9,277.24 9,538.94 9,277.24 9,479.42 0.0M
2021-09-24 9,261.11 9,327.21 9,215.47 9,277.24 0.0M
2021-09-23 9,085.60 9,331.44 9,085.60 9,261.11 0.0M
2021-09-22 8,952.20 9,174.16 8,952.20 9,085.60 0.0M
2021-09-21 8,989.16 9,073.00 8,900.53 8,952.20 0.0M
2021-09-20 9,163.54 9,163.54 8,851.80 8,989.16 0.0M
2021-09-17 9,213.16 9,258.98 9,125.86 9,163.54 0.0M
2021-09-16 9,237.35 9,283.41 9,166.41 9,213.16 0.0M
2021-09-15 9,092.44 9,249.34 9,092.44 9,237.35 0.0M
2021-09-14 9,248.73 9,273.25 9,066.48 9,092.44 0.0M
2021-09-13 9,161.83 9,262.90 9,161.83 9,248.73 0.0M
2021-09-10 9,260.91 9,320.58 9,156.64 9,161.83 0.0M
2021-09-09 9,281.10 9,336.44 9,242.46 9,260.91 0.0M
2021-09-08 9,369.73 9,369.73 9,243.76 9,281.10 0.0M
2021-09-07 9,462.73 9,503.66 9,368.23 9,369.73 0.0M
2021-09-03 9,527.10 9,527.10 9,429.64 9,462.73 0.0M
2021-09-02 9,504.09 9,581.94 9,483.59 9,527.10 0.0M
2021-09-01 9,534.08 9,552.87 9,424.08 9,504.09 0.0M
2021-08-31 9,543.20 9,582.00 9,500.67 9,534.08 0.0M
2021-08-30 9,644.46 9,671.60 9,541.19 9,543.20 0.0M
2021-08-27 9,436.74 9,664.89 9,436.74 9,644.46 0.0M
2021-08-26 9,548.97 9,553.05 9,427.21 9,436.74 0.0M
2021-08-25 9,468.20 9,623.12 9,468.20 9,548.97 0.0M
2021-08-24 9,377.44 9,501.31 9,377.44 9,468.20 0.0M
2021-08-23 9,306.28 9,394.43 9,306.28 9,377.44 0.0M
2021-08-20 9,169.24 9,312.21 9,167.54 9,306.28 0.0M
2021-08-19 9,276.88 9,276.88 9,110.40 9,169.24 0.0M
2021-08-18 9,361.36 9,425.88 9,272.71 9,276.88 0.0M
2021-08-17 9,495.80 9,495.80 9,256.97 9,361.36 0.0M
2021-08-16 9,524.32 9,524.32 9,394.12 9,495.80 0.0M
2021-08-13 9,550.64 9,585.08 9,510.79 9,524.32 0.0M
2021-08-12 9,588.60 9,614.55 9,487.20 9,550.64 0.0M
2021-08-11 9,446.78 9,590.19 9,400.97 9,588.60 0.0M
2021-08-10 9,330.41 9,462.17 9,305.06 9,446.78 0.0M
2021-08-09 9,352.13 9,380.72 9,270.84 9,330.41 0.0M
2021-08-06 9,240.62 9,401.25 9,240.62 9,352.13 0.0M
2021-08-05 9,116.45 9,267.10 9,116.45 9,240.62 0.0M
2021-08-04 9,284.95 9,284.95 9,115.89 9,116.45 0.0M
2021-08-03 9,191.61 9,293.20 9,063.08 9,284.95 0.0M
2021-08-02 9,286.65 9,459.30 9,184.67 9,191.61 0.0M
2021-07-30 9,318.92 9,399.71 9,262.39 9,286.65 0.0M
2021-07-29 9,197.10 9,387.41 9,197.10 9,318.92 0.0M
2021-07-28 9,129.11 9,261.09 9,045.46 9,197.10 0.0M
2021-07-27 9,151.56 9,160.01 9,032.84 9,129.11 0.0M
2021-07-26 9,077.62 9,208.76 9,077.62 9,151.56 0.0M
2021-07-23 8,980.94 9,085.73 8,980.94 9,077.62 0.0M
2021-07-22 9,122.21 9,122.21 8,939.56 8,980.94 0.0M
2021-07-21 8,974.27 9,207.71 8,974.27 9,122.21 0.0M
2021-07-20 8,713.41 9,051.94 8,713.41 8,974.27 0.0M
2021-07-19 8,923.00 8,923.00 8,638.30 8,713.40 0.0M
2021-07-16 9,090.19 9,152.01 8,910.95 8,922.95 0.0M
2021-07-15 9,099.31 9,137.28 9,005.30 9,090.19 0.0M
2021-07-14 9,118.76 9,268.09 9,064.39 9,099.31 0.0M
2021-07-13 9,291.81 9,291.81 9,116.35 9,118.76 0.0M
2021-07-12 9,250.94 9,301.10 9,130.20 9,291.81 0.0M
2021-07-09 8,976.70 9,256.00 8,976.70 9,250.94 0.0M
2021-07-08 9,121.78 9,121.78 8,861.25 8,976.70 0.0M
2021-07-07 9,108.81 9,161.25 9,020.07 9,121.78 0.0M
2021-07-06 9,314.64 9,314.64 9,022.31 9,108.81 0.0M
2021-07-02 9,376.30 9,382.33 9,296.05 9,314.64 0.0M
2021-07-01 9,272.46 9,411.12 9,272.46 9,376.30 0.0M
2021-06-30 9,237.12 9,294.51 9,215.42 9,272.46 0.0M
2021-06-29 9,281.72 9,378.58 9,219.83 9,237.12 0.0M
2021-06-28 9,446.74 9,446.74 9,233.14 9,281.72 0.0M
2021-06-25 9,374.52 9,496.88 9,374.52 9,446.74 0.0M
2021-06-24 9,257.60 9,386.96 9,237.28 9,374.52 0.0M
2021-06-23 9,253.72 9,318.35 9,253.72 9,257.60 0.0M
2021-06-22 9,268.51 9,286.37 9,165.19 9,253.72 0.0M
2021-06-21 9,007.64 9,278.98 9,007.64 9,268.51 0.0M
2021-06-18 9,257.05 9,257.05 9,004.62 9,007.64 0.0M
2021-06-17 9,569.46 9,582.38 9,202.12 9,257.05 0.0M
2021-06-16 9,630.19 9,630.19 9,490.59 9,569.46 0.0M
2021-06-15 9,574.84 9,669.92 9,518.79 9,630.19 0.0M
2021-06-14 9,762.99 9,779.65 9,545.48 9,574.84 0.0M
2021-06-11 9,669.32 9,770.85 9,669.32 9,762.99 0.0M
2021-06-10 9,751.88 9,830.08 9,668.77 9,669.32 0.0M
2021-06-09 9,862.07 9,862.07 9,750.36 9,751.88 0.0M
2021-06-08 9,784.58 9,878.33 9,695.59 9,862.07 0.0M
2021-06-07 9,810.42 9,853.34 9,761.55 9,784.58 0.0M
2021-06-04 9,783.17 9,822.31 9,717.19 9,810.42 0.0M
2021-06-03 9,806.07 9,806.07 9,696.82 9,783.17 0.0M
2021-06-02 9,865.95 9,899.36 9,788.10 9,806.07 0.0M
2021-06-01 9,739.52 9,867.68 9,739.52 9,865.95 0.0M
2021-05-28 9,756.69 9,785.40 9,642.66 9,739.52 0.0M
2021-05-27 9,641.86 9,784.25 9,641.86 9,756.69 0.0M
2021-05-26 9,493.48 9,655.57 9,493.48 9,641.86 0.0M
2021-05-25 9,661.76 9,737.12 9,488.43 9,493.48 0.0M
2021-05-24 9,642.83 9,701.48 9,619.32 9,661.76 0.0M
2021-05-21 9,579.83 9,726.78 9,579.83 9,642.83 0.0M
2021-05-20 9,630.38 9,630.38 9,499.01 9,579.83 0.0M
2021-05-19 9,717.85 9,717.85 9,445.23 9,630.38 0.0M
2021-05-18 9,875.75 9,893.83 9,712.22 9,717.85 0.0M
2021-05-17 9,817.96 9,886.07 9,720.91 9,875.75 0.0M
2021-05-14 9,649.97 9,830.88 9,649.97 9,817.96 0.0M
2021-05-13 9,385.17 9,698.36 9,385.17 9,649.97 0.0M
2021-05-12 9,707.31 9,736.86 9,375.72 9,385.17 0.0M
2021-05-11 9,786.43 9,786.43 9,582.17 9,707.31 0.0M
2021-05-10 9,833.10 9,980.29 9,785.35 9,786.43 0.0M
2021-05-07 9,737.35 9,837.56 9,624.18 9,833.10 0.0M
2021-05-06 9,618.74 9,739.07 9,546.21 9,737.35 0.0M
2021-05-05 9,594.18 9,646.85 9,522.16 9,618.74 0.0M
2021-05-04 9,579.87 9,596.08 9,454.18 9,594.18 0.0M
2021-05-03 9,421.49 9,651.84 9,421.49 9,579.87 0.0M
2021-04-30 9,592.78 9,592.78 9,410.69 9,421.49 0.0M
2021-04-29 9,547.37 9,654.07 9,521.49 9,592.78 0.0M
2021-04-28 9,499.61 9,566.16 9,486.48 9,547.37 0.0M
2021-04-27 9,449.29 9,518.40 9,438.69 9,499.61 0.0M
2021-04-26 9,426.92 9,544.96 9,426.92 9,449.29 0.0M
2021-04-23 9,228.47 9,470.73 9,228.47 9,426.92 0.0M
2021-04-22 9,317.48 9,359.21 9,213.74 9,228.47 0.0M
2021-04-21 9,144.81 9,328.25 9,102.02 9,317.48 0.0M
2021-04-20 9,385.37 9,385.37 9,086.58 9,144.81 0.0M
2021-04-19 9,418.00 9,447.48 9,328.28 9,385.37 0.0M
2021-04-16 9,316.42 9,444.63 9,316.42 9,418.00 0.0M
2021-04-15 9,293.00 9,344.93 9,224.54 9,316.42 0.0M
2021-04-14 9,193.49 9,377.61 9,193.49 9,293.00 0.0M
2021-04-13 9,316.56 9,316.56 9,149.54 9,193.49 0.0M
2021-04-12 9,257.31 9,326.98 9,254.47 9,316.56 0.0M
2021-04-09 9,199.10 9,264.52 9,190.20 9,257.31 0.0M
2021-04-08 9,208.94 9,209.17 9,080.94 9,199.10 0.0M
2021-04-07 9,238.39 9,281.77 9,178.46 9,208.94 0.0M
2021-04-06 9,242.85 9,304.08 9,210.21 9,238.39 0.0M
2021-04-05 9,166.87 9,287.99 9,166.87 9,242.85 0.0M
2021-04-01 9,067.35 9,167.43 9,040.17 9,166.87 0.0M
2021-03-31 9,159.29 9,212.95 9,065.90 9,067.35 0.0M
2021-03-30 8,996.05 9,183.83 8,996.05 9,159.29 0.0M
2021-03-29 9,196.83 9,236.55 8,969.52 8,996.05 0.0M
2021-03-26 8,958.97 9,200.28 8,958.97 9,196.83 0.0M
2021-03-25 8,698.70 8,995.17 8,605.49 8,958.97 0.0M
2021-03-24 8,721.72 8,975.61 8,697.97 8,698.70 0.0M
2021-03-23 9,035.49 9,035.49 8,681.35 8,721.72 0.0M
2021-03-22 9,155.66 9,155.66 8,982.36 9,035.49 0.0M
2021-03-19 9,159.35 9,240.91 9,006.53 9,155.66 0.0M
2021-03-18 9,292.41 9,441.58 9,130.74 9,159.35 0.0M
2021-03-17 9,175.73 9,294.14 9,126.51 9,292.41 0.0M
2021-03-16 9,304.02 9,304.02 9,144.24 9,175.73 0.0M
2021-03-15 9,256.13 9,304.78 9,173.62 9,304.02 0.0M
2021-03-12 9,119.36 9,259.97 9,119.36 9,256.13 0.0M
2021-03-11 9,066.06 9,157.39 9,039.01 9,119.36 0.0M
2021-03-10 8,875.21 9,081.95 8,875.21 9,066.06 0.0M
2021-03-09 8,956.90 8,977.90 8,833.04 8,875.21 0.0M
2021-03-08 8,737.45 9,028.94 8,737.45 8,956.90 0.0M
2021-03-05 8,454.20 8,749.13 8,398.52 8,737.45 0.0M
2021-03-04 8,568.28 8,645.56 8,316.54 8,454.20 0.0M
2021-03-03 8,491.88 8,710.56 8,491.88 8,568.28 0.0M
2021-03-02 8,562.14 8,573.54 8,487.56 8,491.88 0.0M
2021-03-01 8,325.42 8,609.25 8,325.42 8,562.14 0.0M
2021-02-26 8,413.01 8,432.37 8,223.23 8,325.42 0.0M
2021-02-25 8,667.33 8,692.45 8,396.84 8,413.01 0.0M
2021-02-24 8,470.31 8,679.75 8,470.31 8,667.33 0.0M
2021-02-23 8,442.78 8,496.11 8,305.71 8,470.31 0.0M
2021-02-22 8,354.81 8,503.59 8,327.86 8,442.78 0.0M
2021-02-19 8,198.67 8,366.94 8,198.67 8,354.81 0.0M
2021-02-18 8,291.12 8,291.12 8,170.55 8,198.67 0.0M
2021-02-17 8,344.35 8,344.35 8,217.66 8,291.12 0.0M
2021-02-16 8,325.27 8,388.57 8,318.63 8,344.35 0.0M
2021-02-12 8,326.93 8,360.18 8,273.99 8,325.27 0.0M
2021-02-11 8,322.60 8,393.94 8,219.23 8,326.93 0.0M
2021-02-10 8,304.89 8,379.13 8,253.36 8,322.60 0.0M
2021-02-09 8,290.30 8,332.51 8,232.28 8,304.89 0.0M
2021-02-08 8,093.53 8,291.32 8,093.53 8,290.30 0.0M
2021-02-05 8,012.98 8,100.02 8,012.98 8,093.53 0.0M
2021-02-04 7,849.38 8,014.78 7,849.38 8,012.98 0.0M
2021-02-03 7,792.02 7,851.22 7,755.45 7,849.38 0.0M
2021-02-02 7,714.45 7,814.03 7,694.76 7,792.02 0.0M
2021-02-01 7,568.69 7,726.48 7,558.25 7,714.45 0.0M
2021-01-29 7,767.61 7,769.93 7,554.79 7,568.69 0.0M
2021-01-28 7,779.26 7,881.06 7,757.39 7,767.61 0.0M
2021-01-27 7,935.12 7,935.12 7,750.16 7,779.26 0.0M
2021-01-26 7,971.58 8,045.03 7,891.63 7,935.12 0.0M
2021-01-25 7,983.69 8,035.72 7,867.94 7,971.58 0.0M
2021-01-22 7,936.49 7,986.56 7,843.59 7,983.69 0.0M
2021-01-21 8,043.81 8,061.34 7,936.45 7,936.49 0.0M
2021-01-20 7,971.62 8,065.67 7,971.62 8,043.81 0.0M
2021-01-19 7,884.81 7,981.84 7,880.98 7,971.62 0.0M
2021-01-15 7,977.76 7,977.76 7,799.20 7,884.81 0.0M
2021-01-14 7,854.09 8,030.77 7,854.09 7,977.76 0.0M
2021-01-13 7,947.78 7,958.31 7,834.43 7,854.09 0.0M
2021-01-12 7,819.36 7,961.40 7,819.36 7,947.78 0.0M
2021-01-11 7,791.74 7,844.46 7,674.24 7,819.36 0.0M
2021-01-08 7,872.48 7,890.52 7,693.25 7,791.74 0.0M
2021-01-07 7,808.65 7,916.01 7,808.65 7,872.48 0.0M
2021-01-06 7,408.05 7,874.69 7,408.05 7,808.65 0.0M
2021-01-05 7,283.83 7,470.59 7,283.83 7,408.05 0.0M
2021-01-04 7,421.34 7,445.88 7,219.44 7,283.83 0.0M