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
2023-12-29 11,861.72 11,861.72 11,743.36 11,750.55 0.0M
2023-12-28 11,846.21 11,879.27 11,799.93 11,861.72 0.0M
2023-12-27 11,853.65 11,893.19 11,807.36 11,846.21 0.0M
2023-12-26 11,747.53 11,892.00 11,747.53 11,853.65 0.0M
2023-12-22 11,707.46 11,832.85 11,698.29 11,747.53 0.0M
2023-12-21 11,527.52 11,710.46 11,527.52 11,707.46 0.0M
2023-12-20 11,739.47 11,801.62 11,527.47 11,527.52 0.0M
2023-12-19 11,512.68 11,755.44 11,512.68 11,739.47 0.0M
2023-12-18 11,439.54 11,594.49 11,439.54 11,512.68 0.0M
2023-12-15 11,564.47 11,564.47 11,405.52 11,439.54 0.0M
2023-12-14 11,146.52 11,589.01 11,146.52 11,564.47 0.0M
2023-12-13 10,828.97 11,152.10 10,746.84 11,146.52 0.0M
2023-12-12 10,902.98 10,902.98 10,825.15 10,828.97 0.0M
2023-12-11 10,811.09 10,931.77 10,811.09 10,902.98 0.0M
2023-12-08 10,728.64 10,841.19 10,701.29 10,811.09 0.0M
2023-12-07 10,625.07 10,728.64 10,601.35 10,728.64 0.0M
2023-12-06 10,646.97 10,854.90 10,619.23 10,625.07 0.0M
2023-12-05 10,845.36 10,845.36 10,631.25 10,646.97 0.0M
2023-12-04 10,757.28 10,870.93 10,709.89 10,845.36 0.0M
2023-12-01 10,466.66 10,760.61 10,422.57 10,757.28 0.0M
2023-11-30 10,425.19 10,481.32 10,377.02 10,466.66 0.0M
2023-11-29 10,408.30 10,541.78 10,408.30 10,425.19 0.0M
2023-11-28 10,442.69 10,480.24 10,360.01 10,408.30 0.0M
2023-11-27 10,460.19 10,467.74 10,380.89 10,442.69 0.0M
2023-11-24 10,409.06 10,478.10 10,383.57 10,460.19 0.0M
2023-11-22 10,368.57 10,454.26 10,362.56 10,409.06 0.0M
2023-11-21 10,459.81 10,459.81 10,359.59 10,368.57 0.0M
2023-11-20 10,408.85 10,487.77 10,351.47 10,459.81 0.0M
2023-11-17 10,242.03 10,427.89 10,242.03 10,408.85 0.0M
2023-11-16 10,343.77 10,365.38 10,198.62 10,242.03 0.0M
2023-11-15 10,258.96 10,453.89 10,258.96 10,343.77 0.0M
2023-11-14 9,808.21 10,304.46 9,808.21 10,258.96 0.0M
2023-11-13 9,834.83 9,841.83 9,740.98 9,808.21 0.0M
2023-11-10 9,680.14 9,839.05 9,650.85 9,834.83 0.0M
2023-11-09 9,854.72 9,888.68 9,662.93 9,680.14 0.0M
2023-11-08 9,922.78 9,963.27 9,825.01 9,854.72 0.0M
2023-11-07 9,930.88 9,967.86 9,875.24 9,922.78 0.0M
2023-11-06 10,025.52 10,025.99 9,893.14 9,930.88 0.0M
2023-11-03 9,736.75 10,077.15 9,736.75 10,025.52 0.0M
2023-11-02 9,465.58 9,738.02 9,465.58 9,736.75 0.0M
2023-11-01 9,409.45 9,465.58 9,306.38 9,465.58 0.0M
2023-10-31 9,331.23 9,423.50 9,327.43 9,409.45 0.0M
2023-10-30 9,207.75 9,375.24 9,207.75 9,331.23 0.0M
2023-10-27 9,335.63 9,372.23 9,179.74 9,207.75 0.0M
2023-10-26 9,252.89 9,417.89 9,252.89 9,335.63 0.0M
2023-10-25 9,396.50 9,396.50 9,239.11 9,252.89 0.0M
2023-10-24 9,329.10 9,475.22 9,329.10 9,396.50 0.0M
2023-10-23 9,397.05 9,450.98 9,287.76 9,329.10 0.0M
2023-10-20 9,478.20 9,510.62 9,385.03 9,397.05 0.0M
2023-10-19 9,646.60 9,657.88 9,445.61 9,478.20 0.0M
2023-10-18 9,891.19 9,891.19 9,637.75 9,646.60 0.0M
2023-10-17 9,755.56 9,969.28 9,644.63 9,891.19 0.0M
2023-10-16 9,583.26 9,782.82 9,583.26 9,755.56 0.0M
2023-10-13 9,676.17 9,719.93 9,553.63 9,583.26 0.0M
2023-10-12 9,908.11 9,908.11 9,600.62 9,676.17 0.0M
2023-10-11 9,854.33 9,950.45 9,824.71 9,908.11 0.0M
2023-10-10 9,759.81 9,942.50 9,759.81 9,854.33 0.0M
2023-10-09 9,696.64 9,784.29 9,586.82 9,759.81 0.0M
2023-10-06 9,614.44 9,759.99 9,480.20 9,696.64 0.0M
2023-10-05 9,688.52 9,715.36 9,546.37 9,614.44 0.0M
2023-10-04 9,636.08 9,699.92 9,559.42 9,688.52 0.0M
2023-10-03 9,870.59 9,870.59 9,585.63 9,636.08 0.0M
2023-10-02 9,956.62 9,983.12 9,830.38 9,870.59 0.0M
2023-09-29 9,959.44 10,065.55 9,933.23 9,956.62 0.0M
2023-09-28 9,772.07 10,009.69 9,772.07 9,959.44 0.0M
2023-09-27 9,705.48 9,822.47 9,675.43 9,772.07 0.0M
2023-09-26 9,901.56 9,901.56 9,700.05 9,705.48 0.0M
2023-09-25 9,828.45 9,944.50 9,777.68 9,901.56 0.0M
2023-09-22 9,849.23 9,923.15 9,822.51 9,830.30 0.0M
2023-09-21 10,049.60 10,049.60 9,849.12 9,849.23 0.0M
2023-09-20 10,082.89 10,221.48 10,047.28 10,049.60 0.0M
2023-09-19 10,046.01 10,120.48 10,032.61 10,082.89 0.0M
2023-09-18 10,116.25 10,116.25 10,045.28 10,046.01 0.0M
2023-09-15 10,252.20 10,252.20 10,077.09 10,116.25 0.0M
2023-09-14 10,081.40 10,254.45 10,081.40 10,252.20 0.0M
2023-09-13 10,182.63 10,193.67 10,044.35 10,081.40 0.0M
2023-09-12 10,199.43 10,262.23 10,162.85 10,182.63 0.0M
2023-09-11 10,217.95 10,316.69 10,190.66 10,199.43 0.0M
2023-09-08 10,227.38 10,276.67 10,173.54 10,217.95 0.0M
2023-09-07 10,374.46 10,374.46 10,210.37 10,227.38 0.0M
2023-09-06 10,410.51 10,470.91 10,313.10 10,374.46 0.0M
2023-09-05 10,699.60 10,699.60 10,410.50 10,410.51 0.0M
2023-09-01 10,566.87 10,720.35 10,566.87 10,699.60 0.0M
2023-08-31 10,536.07 10,611.61 10,533.92 10,566.87 0.0M
2023-08-30 10,499.81 10,575.32 10,464.69 10,536.07 0.0M
2023-08-29 10,318.63 10,501.04 10,304.51 10,499.81 0.0M
2023-08-28 10,195.85 10,380.43 10,195.85 10,318.63 0.0M
2023-08-25 10,232.75 10,295.51 10,091.26 10,195.85 0.0M
2023-08-24 10,350.74 10,423.28 10,230.59 10,232.75 0.0M
2023-08-23 10,266.12 10,356.72 10,190.90 10,350.74 0.0M
2023-08-22 10,367.16 10,389.25 10,249.87 10,266.12 0.0M
2023-08-21 10,361.76 10,419.44 10,295.37 10,367.16 0.0M
2023-08-18 10,314.28 10,394.47 10,209.40 10,361.76 0.0M
2023-08-17 10,426.44 10,540.99 10,312.93 10,314.28 0.0M
2023-08-16 10,569.19 10,604.88 10,426.44 10,426.44 0.0M
2023-08-15 10,716.81 10,716.81 10,559.99 10,569.19 0.0M
2023-08-14 10,582.69 10,717.16 10,551.04 10,716.81 0.0M
2023-08-11 10,593.41 10,632.99 10,534.91 10,582.69 0.0M
2023-08-10 10,664.90 10,810.24 10,561.74 10,593.41 0.0M
2023-08-09 10,755.85 10,773.30 10,648.20 10,664.90 0.0M
2023-08-08 10,771.39 10,771.39 10,568.08 10,755.85 0.0M
2023-08-07 10,729.06 10,809.76 10,722.97 10,771.39 0.0M
2023-08-04 10,693.82 10,859.35 10,674.86 10,729.06 0.0M
2023-08-03 10,835.74 10,835.74 10,597.97 10,693.82 0.0M
2023-08-02 10,967.57 10,967.57 10,790.25 10,835.74 0.0M
2023-08-01 11,005.88 11,005.88 10,885.15 10,967.57 0.0M
2023-07-31 10,925.34 11,030.18 10,925.34 11,005.88 0.0M
2023-07-28 10,808.44 10,958.85 10,808.44 10,925.34 0.0M
2023-07-27 10,925.84 10,998.14 10,776.23 10,808.44 0.0M
2023-07-26 10,796.08 10,944.87 10,796.08 10,925.84 0.0M
2023-07-25 10,756.50 10,846.97 10,735.87 10,796.08 0.0M
2023-07-24 10,682.42 10,788.79 10,678.17 10,756.50 0.0M
2023-07-21 10,783.76 10,838.50 10,674.07 10,682.42 0.0M
2023-07-20 10,918.03 10,923.28 10,734.09 10,783.76 0.0M
2023-07-19 10,838.03 10,919.95 10,809.94 10,918.03 0.0M
2023-07-18 10,711.03 10,888.31 10,711.03 10,838.03 0.0M
2023-07-17 10,679.69 10,744.39 10,600.93 10,711.03 0.0M
2023-07-14 10,816.29 10,830.08 10,635.69 10,679.69 0.0M
2023-07-13 10,724.59 10,827.26 10,724.59 10,816.29 0.0M
2023-07-12 10,653.91 10,803.31 10,653.91 10,724.59 0.0M
2023-07-11 10,512.29 10,664.71 10,512.29 10,653.91 0.0M
2023-07-10 10,377.49 10,514.55 10,351.66 10,512.29 0.0M
2023-07-07 10,222.98 10,480.23 10,222.98 10,377.49 0.0M
2023-07-06 10,372.15 10,372.15 10,104.38 10,222.98 0.0M
2023-07-05 10,509.32 10,509.32 10,359.99 10,372.15 0.0M
2023-07-03 10,442.21 10,554.53 10,442.21 10,509.32 0.0M
2023-06-30 10,378.97 10,489.33 10,378.97 10,442.21 0.0M
2023-06-29 10,248.56 10,383.32 10,248.56 10,378.97 0.0M
2023-06-28 10,254.02 10,254.02 10,182.35 10,248.56 0.0M
2023-06-27 10,019.53 10,273.24 9,984.98 10,254.02 0.0M
2023-06-26 9,922.13 10,090.02 9,922.13 10,019.53 0.0M
2023-06-23 10,033.15 10,033.15 9,892.91 9,922.13 0.0M
2023-06-22 10,080.73 10,080.73 9,969.40 10,033.15 0.0M
2023-06-21 10,088.30 10,131.20 10,016.70 10,080.73 0.0M
2023-06-20 10,146.06 10,146.06 10,026.26 10,088.30 0.0M
2023-06-16 10,220.19 10,273.48 10,108.78 10,146.06 0.0M
2023-06-15 10,098.14 10,228.78 10,070.23 10,220.19 0.0M
2023-06-14 10,134.61 10,264.11 10,026.47 10,098.14 0.0M
2023-06-13 9,989.94 10,156.78 9,989.94 10,134.61 0.0M
2023-06-12 9,890.24 10,019.42 9,843.56 9,989.94 0.0M
2023-06-09 9,943.76 9,964.52 9,865.49 9,890.24 0.0M
2023-06-08 9,970.35 9,993.37 9,856.66 9,943.76 0.0M
2023-06-07 9,780.39 9,985.97 9,780.39 9,970.35 0.0M
2023-06-06 9,455.88 9,788.79 9,428.64 9,780.39 0.0M
2023-06-05 9,580.80 9,580.80 9,396.91 9,455.88 0.0M
2023-06-02 9,222.35 9,592.86 9,222.35 9,580.80 0.0M
2023-06-01 9,202.98 9,251.27 9,136.88 9,222.35 0.0M
2023-05-31 9,383.93 9,383.93 9,130.88 9,202.98 0.0M
2023-05-30 9,407.44 9,473.77 9,337.96 9,383.93 0.0M
2023-05-26 9,283.00 9,417.23 9,283.00 9,407.44 0.0M
2023-05-25 9,251.44 9,316.99 9,194.45 9,283.00 0.0M
2023-05-24 9,327.38 9,345.08 9,206.19 9,251.44 0.0M
2023-05-23 9,396.69 9,471.01 9,326.81 9,327.38 0.0M
2023-05-22 9,383.71 9,439.48 9,329.17 9,396.69 0.0M
2023-05-19 9,573.45 9,573.45 9,341.60 9,383.71 0.0M
2023-05-18 9,504.13 9,587.67 9,454.02 9,573.45 0.0M
2023-05-17 9,281.72 9,511.02 9,281.72 9,504.13 0.0M
2023-05-16 9,412.55 9,412.55 9,281.72 9,281.72 0.0M
2023-05-15 9,307.51 9,451.43 9,307.51 9,412.55 0.0M
2023-05-12 9,335.13 9,383.55 9,245.45 9,307.51 0.0M
2023-05-11 9,294.62 9,341.69 9,262.71 9,335.13 0.0M
2023-05-10 9,284.09 9,396.46 9,172.70 9,294.62 0.0M
2023-05-09 9,332.80 9,332.80 9,214.44 9,284.09 0.0M
2023-05-08 9,336.81 9,410.44 9,284.45 9,332.80 0.0M
2023-05-05 9,050.89 9,364.58 9,050.89 9,336.81 0.0M
2023-05-04 9,240.81 9,240.81 9,009.66 9,050.89 0.0M
2023-05-03 9,284.03 9,436.86 9,231.23 9,240.81 0.0M
2023-05-02 9,432.52 9,432.52 9,120.43 9,284.03 0.0M
2023-05-01 9,460.21 9,532.17 9,410.02 9,432.52 0.0M
2023-04-28 9,313.83 9,472.15 9,306.35 9,460.21 0.0M
2023-04-27 9,140.88 9,315.01 9,114.47 9,313.83 0.0M
2023-04-26 9,205.71 9,248.79 9,121.80 9,140.88 0.0M
2023-04-25 9,396.66 9,396.66 9,204.99 9,205.71 0.0M
2023-04-24 9,390.54 9,422.03 9,334.94 9,396.66 0.0M
2023-04-21 9,402.49 9,417.95 9,325.51 9,390.54 0.0M
2023-04-20 9,471.34 9,504.22 9,372.43 9,402.49 0.0M
2023-04-19 9,489.68 9,489.68 9,373.09 9,471.34 0.0M
2023-04-18 9,467.15 9,536.83 9,442.75 9,489.68 0.0M
2023-04-17 9,387.19 9,472.08 9,367.97 9,467.15 0.0M
2023-04-14 9,422.40 9,511.99 9,321.39 9,387.19 0.0M
2023-04-13 9,369.99 9,457.46 9,324.24 9,422.40 0.0M
2023-04-12 9,484.27 9,579.10 9,359.22 9,369.99 0.0M
2023-04-11 9,341.38 9,536.57 9,341.38 9,484.27 0.0M
2023-04-10 9,169.97 9,343.69 9,147.81 9,341.38 0.0M
2023-04-06 9,220.90 9,223.84 9,134.11 9,169.97 0.0M
2023-04-05 9,324.30 9,324.30 9,154.81 9,220.90 0.0M
2023-04-04 9,512.29 9,550.75 9,251.14 9,324.30 0.0M
2023-04-03 9,523.81 9,574.12 9,427.12 9,512.29 0.0M
2023-03-31 9,334.90 9,525.32 9,334.90 9,523.81 0.0M
2023-03-30 9,279.75 9,431.78 9,279.75 9,334.90 0.0M
2023-03-29 9,164.67 9,286.11 9,164.67 9,279.75 0.0M
2023-03-28 9,090.00 9,205.66 9,069.39 9,164.67 0.0M
2023-03-27 9,001.38 9,153.52 9,001.38 9,090.00 0.0M
2023-03-24 8,940.18 9,019.55 8,769.58 9,001.38 0.0M
2023-03-23 9,011.61 9,202.07 8,866.25 8,940.18 0.0M
2023-03-22 9,274.23 9,297.53 9,008.82 9,011.61 0.0M
2023-03-21 9,069.26 9,363.04 9,069.26 9,274.23 0.0M
2023-03-20 8,941.39 9,203.73 8,941.39 9,069.26 0.0M
2023-03-17 9,193.71 9,193.71 8,922.28 8,941.39 0.0M
2023-03-16 9,090.17 9,271.65 8,899.52 9,193.71 0.0M
2023-03-15 9,321.47 9,321.47 8,914.54 9,090.17 0.0M
2023-03-14 9,185.76 9,512.42 9,185.76 9,321.47 0.0M
2023-03-13 9,456.96 9,456.96 9,094.31 9,185.76 0.0M
2023-03-10 9,831.43 9,831.43 9,393.73 9,473.28 0.0M
2023-03-09 10,137.92 10,153.15 9,826.65 9,831.43 0.0M
2023-03-08 10,101.76 10,170.49 10,061.89 10,137.92 0.0M
2023-03-07 10,268.49 10,284.66 10,098.60 10,101.76 0.0M
2023-03-06 10,428.36 10,475.30 10,248.62 10,268.49 0.0M
2023-03-03 10,315.25 10,460.01 10,308.26 10,428.36 0.0M
2023-03-02 10,259.59 10,324.65 10,161.80 10,315.25 0.0M
2023-03-01 10,231.46 10,335.21 10,210.81 10,259.59 0.0M
2023-02-28 10,208.71 10,316.57 10,193.42 10,231.46 0.0M
2023-02-27 10,174.69 10,354.12 10,174.69 10,208.71 0.0M
2023-02-24 10,275.75 10,275.75 10,045.79 10,174.69 0.0M
2023-02-23 10,232.94 10,342.42 10,138.78 10,275.75 0.0M
2023-02-22 10,194.18 10,313.14 10,194.18 10,232.94 0.0M
2023-02-21 10,564.54 10,564.54 10,178.96 10,194.18 0.0M
2023-02-17 10,612.33 10,612.33 10,473.58 10,564.54 0.0M
2023-02-16 10,714.85 10,721.13 10,528.05 10,612.33 0.0M
2023-02-15 10,646.52 10,724.82 10,530.17 10,714.85 0.0M
2023-02-14 10,612.58 10,674.88 10,484.41 10,646.52 0.0M
2023-02-13 10,453.37 10,614.32 10,384.40 10,612.58 0.0M
2023-02-10 10,469.93 10,478.44 10,355.00 10,453.37 0.0M
2023-02-09 10,633.81 10,781.83 10,437.44 10,469.93 0.0M
2023-02-08 10,831.03 10,831.03 10,611.49 10,633.81 0.0M
2023-02-07 10,784.04 10,857.26 10,644.40 10,831.03 0.0M
2023-02-06 10,977.13 10,977.13 10,700.97 10,784.04 0.0M
2023-02-03 11,035.75 11,110.50 10,947.92 10,977.13 0.0M
2023-02-02 10,857.86 11,148.10 10,857.86 11,035.75 0.0M
2023-02-01 10,623.84 10,927.00 10,567.84 10,857.86 0.0M
2023-01-31 10,327.22 10,624.03 10,327.22 10,623.84 0.0M
2023-01-30 10,472.64 10,472.64 10,324.21 10,327.22 0.0M
2023-01-27 10,441.49 10,514.55 10,381.12 10,472.64 0.0M
2023-01-26 10,354.81 10,451.02 10,278.07 10,441.49 0.0M
2023-01-25 10,282.59 10,359.39 10,160.24 10,354.81 0.0M
2023-01-24 10,357.89 10,360.31 10,241.78 10,282.59 0.0M
2023-01-23 10,200.40 10,403.14 10,200.40 10,357.89 0.0M
2023-01-20 10,011.66 10,200.68 9,977.66 10,200.40 0.0M
2023-01-19 10,114.85 10,114.85 9,896.57 10,011.66 0.0M
2023-01-18 10,207.34 10,364.04 10,110.00 10,114.85 0.0M
2023-01-17 10,206.20 10,243.60 10,155.40 10,207.34 0.0M
2023-01-13 10,164.79 10,211.29 10,057.29 10,206.20 0.0M
2023-01-12 10,056.31 10,180.17 10,017.05 10,164.79 0.0M
2023-01-11 9,881.82 10,063.73 9,881.82 10,056.31 0.0M
2023-01-10 9,740.18 9,884.63 9,696.93 9,881.82 0.0M
2023-01-09 9,735.88 9,855.92 9,719.69 9,740.18 0.0M
2023-01-06 9,441.62 9,744.62 9,441.62 9,735.88 0.0M
2023-01-05 9,448.76 9,477.25 9,248.81 9,441.62 0.0M
2023-01-04 9,207.23 9,501.64 9,207.23 9,448.76 0.0M
2023-01-03 9,177.79 9,348.61 9,151.86 9,207.23 0.0M