S

PWT
🏛️ Vereinigte Staaten →
3,121.66
Letzte Aktualisierung: 2025-09-29
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
2025-09-29 3,122.11 3,124.32 3,118.33 3,121.66 0.0M
2025-09-26 3,106.86 3,115.94 3,103.82 3,115.63 0.0M
2025-09-25 3,100.47 3,106.57 3,093.15 3,102.15 0.0M
2025-09-24 3,114.17 3,114.34 3,104.29 3,108.61 0.0M
2025-09-23 3,117.82 3,118.46 3,107.92 3,110.96 0.0M
2025-09-22 3,110.52 3,117.77 3,110.14 3,117.06 0.0M
2025-09-19 3,106.45 3,111.81 3,106.45 3,110.63 0.0M
2025-09-18 3,102.43 3,103.45 3,101.10 3,103.36 0.0M
2025-09-17 3,102.05 3,102.10 3,101.33 3,101.64 0.0M
2025-09-16 3,101.69 3,101.69 3,100.44 3,101.31 0.0M
2025-09-13 3,098.55 3,099.68 3,098.45 3,098.77 0.0M
2025-09-12 3,095.18 3,098.12 3,094.46 3,097.93 0.0M
2025-09-11 3,092.83 3,094.44 3,089.87 3,091.89 0.0M
2025-09-10 3,086.19 3,089.68 3,083.35 3,089.13 0.0M
2025-09-09 3,084.17 3,087.28 3,083.30 3,086.02 0.0M
2025-09-07 3,086.01 3,080.69 3,080.69 3,080.69 0.0M
2025-09-06 3,086.01 3,086.71 3,069.14 3,080.69 0.0M
2025-09-05 3,071.67 3,081.04 3,070.08 3,080.84 0.0M
2025-09-04 3,064.86 3,069.63 3,060.80 3,068.88 0.0M
2025-09-03 3,045.27 3,058.63 3,040.68 3,058.58 0.0M
2025-08-30 3,073.41 3,073.87 3,062.84 3,067.97 0.0M
2025-08-29 3,073.70 3,076.33 3,068.62 3,075.48 0.0M
2025-08-28 3,065.43 3,070.34 3,065.43 3,069.01 0.0M
2025-08-27 3,059.15 3,067.07 3,058.04 3,066.47 0.0M
2025-08-26 3,061.99 3,066.61 3,060.28 3,060.28 0.0M
2025-08-23 3,040.70 3,064.58 3,040.70 3,063.09 0.0M
2025-08-22 3,035.05 3,042.80 3,029.54 3,035.51 0.0M
2025-08-21 3,046.42 3,046.42 3,027.62 3,043.46 0.0M
2025-08-20 3,055.19 3,057.59 3,044.02 3,047.65 0.0M
2025-08-19 3,053.58 3,056.11 3,051.89 3,054.95 0.0M
2025-08-16 3,052.03 3,054.70 3,051.04 3,051.96 0.0M
2025-08-15 3,051.47 3,051.69 3,051.44 3,051.69 0.0M
2025-08-14 3,051.01 3,051.18 3,050.90 3,051.17 0.0M
2025-08-13 3,048.98 3,050.27 3,047.28 3,050.25 0.0M
2025-08-12 3,045.87 3,047.45 3,043.88 3,045.09 0.0M
2025-08-09 3,040.82 3,044.66 3,039.78 3,044.44 0.0M
2025-08-08 3,039.98 3,041.07 3,029.49 3,036.17 0.0M
2025-08-07 3,025.88 3,036.29 3,025.20 3,035.39 0.0M
2025-08-06 3,029.66 3,031.78 3,019.94 3,024.06 0.0M
2025-08-05 3,017.29 3,028.65 3,017.12 3,028.55 0.0M
2025-08-02 3,009.80 3,009.99 2,990.19 2,999.85 0.0M
2025-08-01 3,035.15 3,036.19 3,022.73 3,025.69 0.0M
2025-07-31 3,029.35 3,032.36 3,022.49 3,028.84 0.0M
2025-07-30 3,033.75 3,033.82 3,026.95 3,028.43 0.0M
2025-07-29 3,030.98 3,031.54 3,028.36 3,030.86 0.0M
2025-07-26 3,024.92 3,028.29 3,024.63 3,028.05 0.0M
2025-07-25 3,023.70 3,025.28 3,022.35 3,023.44 0.0M
2025-07-24 3,014.78 3,021.28 3,012.69 3,021.28 0.0M
2025-07-23 3,008.03 3,011.16 3,002.23 3,009.68 0.0M
2025-07-22 3,008.16 3,013.42 3,007.23 3,008.13 0.0M
2025-07-19 3,004.16 3,004.18 3,000.15 3,003.14 0.0M
2025-07-18 3,003.41 3,003.43 3,003.39 3,003.41 0.0M
2025-07-17 3,002.92 3,002.99 3,001.94 3,002.99 0.0M
2025-07-16 3,002.58 3,002.59 3,002.41 3,002.44 0.0M
2025-07-15 3,001.84 3,002.13 3,001.84 3,002.08 0.0M
2025-07-12 3,000.15 3,000.73 2,999.96 3,000.62 0.0M
2025-07-11 2,999.93 3,000.16 2,999.72 3,000.16 0.0M
2025-07-10 2,999.21 2,999.55 2,998.68 2,999.49 0.0M
2025-07-09 2,997.34 2,998.15 2,997.22 2,997.87 0.0M
2025-07-08 2,996.10 2,996.28 2,993.91 2,996.05 0.0M
2025-07-04 2,994.32 2,994.70 2,993.77 2,994.55 0.0M
2025-07-03 2,990.29 2,992.65 2,989.94 2,992.55 0.0M
2025-07-02 2,989.18 2,991.16 2,988.65 2,990.48 0.0M
2025-07-01 2,988.94 2,990.23 2,987.76 2,989.62 0.0M
2025-06-28 2,984.62 2,986.59 2,981.80 2,986.06 0.0M
2025-06-27 2,979.58 2,982.91 2,978.88 2,982.73 0.0M
2025-06-26 2,976.68 2,977.29 2,973.76 2,976.66 0.0M
2025-06-25 2,969.65 2,975.19 2,968.95 2,973.88 0.0M
2025-06-24 2,947.62 2,960.86 2,939.81 2,960.16 0.0M
2025-06-21 2,944.73 2,947.05 2,939.62 2,943.78 0.0M
2025-06-19 2,939.44 2,944.47 2,938.81 2,943.27 0.0M
2025-06-18 2,940.85 2,942.25 2,934.70 2,936.29 0.0M
2025-06-17 2,940.23 2,942.67 2,940.23 2,942.07 0.0M
2025-06-14 2,932.55 2,936.68 2,925.87 2,929.21 0.0M
2025-06-13 2,934.61 2,937.88 2,933.47 2,937.80 0.0M
2025-06-12 2,938.10 2,938.95 2,932.17 2,935.01 0.0M
2025-06-11 2,933.24 2,936.45 2,931.34 2,936.30 0.0M
2025-06-10 2,930.35 2,933.41 2,928.78 2,931.47 0.0M
2025-06-07 2,925.93 2,929.27 2,923.81 2,927.82 0.0M
2025-06-06 2,922.04 2,924.41 2,909.53 2,913.37 0.0M
2025-06-05 2,919.30 2,920.97 2,915.98 2,918.43 0.0M
2025-06-04 2,910.23 2,917.68 2,907.61 2,917.10 0.0M
2025-06-03 2,897.92 2,908.03 2,888.57 2,908.03 0.0M
2025-05-31 2,892.63 2,900.60 2,879.22 2,897.29 0.0M
2025-05-30 2,901.32 2,901.35 2,884.85 2,897.46 0.0M
2025-05-29 2,899.63 2,901.72 2,889.09 2,890.93 0.0M
2025-05-28 2,883.03 2,897.85 2,877.77 2,897.85 0.0M
2025-05-24 2,844.06 2,865.31 2,844.06 2,856.94 0.0M
2025-05-23 2,867.92 2,880.08 2,863.66 2,870.44 0.0M
2025-05-22 2,885.59 2,894.01 2,864.51 2,868.47 0.0M
2025-05-21 2,894.60 2,896.10 2,886.16 2,894.01 0.0M
2025-05-20 2,882.62 2,896.65 2,881.87 2,896.25 0.0M
2025-05-17 2,889.07 2,894.60 2,888.92 2,894.50 0.0M
2025-05-16 2,889.33 2,889.34 2,889.31 2,889.33 0.0M
2025-05-15 2,888.91 2,888.96 2,888.89 2,888.95 0.0M
2025-05-14 2,888.54 2,888.58 2,888.48 2,888.50 0.0M
2025-05-13 2,888.03 2,888.23 2,887.98 2,888.23 0.0M
2025-05-10 2,885.74 2,886.33 2,885.53 2,886.23 0.0M
2025-05-09 2,884.10 2,885.51 2,883.66 2,885.00 0.0M
2025-05-08 2,880.71 2,883.26 2,879.04 2,882.82 0.0M
2025-05-07 2,879.77 2,881.91 2,879.33 2,880.48 0.0M
2025-05-06 2,879.59 2,882.26 2,879.40 2,881.43 0.0M
2025-05-03 2,878.03 2,879.95 2,877.09 2,879.15 0.0M
2025-05-02 2,873.30 2,875.85 2,871.76 2,873.32 0.0M
2025-05-01 2,857.89 2,870.19 2,850.02 2,870.19 0.0M
2025-04-30 2,861.09 2,869.19 2,861.09 2,868.09 0.0M
2025-04-29 2,863.55 2,864.95 2,853.81 2,862.92 0.0M
2025-04-26 2,851.48 2,859.38 2,847.39 2,858.83 0.0M
2025-04-25 2,834.51 2,850.95 2,833.16 2,849.79 0.0M
2025-04-24 2,838.92 2,846.85 2,823.05 2,829.94 0.0M
2025-04-23 2,787.01 2,812.59 2,787.01 2,807.65 0.0M
2025-04-22 2,791.37 2,791.37 2,745.46 2,766.37 0.0M
2025-04-18 2,799.81 2,812.35 2,798.44 2,801.57 0.0M
2025-04-17 2,825.12 2,837.36 2,760.83 2,789.03 0.0M
2025-04-16 2,862.49 2,881.10 2,848.95 2,853.92 0.0M
2025-04-15 2,878.10 2,882.18 2,833.54 2,857.96 0.0M
2025-04-12 2,775.97 2,837.75 2,757.20 2,827.89 0.0M
2025-04-11 2,821.40 2,823.02 2,701.55 2,779.66 0.0M
2025-04-10 2,623.25 2,879.42 2,616.32 2,866.39 0.0M
2025-04-09 2,765.35 2,781.90 2,595.17 2,634.45 0.0M
2025-04-08 2,590.14 2,811.23 2,556.30 2,674.70 0.0M
2025-04-05 2,780.50 2,783.43 2,676.66 2,680.34 0.0M
2025-04-04 2,881.05 2,885.17 2,838.91 2,841.56 0.0M
2025-04-03 2,908.16 2,941.23 2,907.90 2,934.92 0.0M
2025-04-02 2,913.45 2,930.10 2,903.37 2,925.68 0.0M
2025-04-01 2,890.02 2,923.46 2,878.84 2,919.76 0.0M
2025-03-29 2,934.09 2,935.73 2,904.57 2,908.03 0.0M
2025-03-28 2,937.34 2,944.77 2,931.76 2,937.63 0.0M
2025-03-27 2,950.89 2,952.19 2,935.64 2,939.92 0.0M
2025-03-26 2,950.04 2,951.02 2,947.58 2,950.70 0.0M
2025-03-25 2,937.96 2,948.16 2,937.96 2,946.71 0.0M
2025-03-22 2,911.27 2,926.04 2,910.34 2,924.70 0.0M
2025-03-21 2,921.92 2,961.11 2,920.73 2,935.95 0.0M
2025-03-20 2,920.65 2,962.82 2,916.29 2,942.83 0.0M
2025-03-19 2,928.08 2,932.30 2,902.00 2,911.72 0.0M
2025-03-18 2,918.90 2,956.97 2,918.90 2,943.26 0.0M
2025-03-15 2,886.66 2,925.64 2,884.35 2,920.17 0.0M
2025-03-14 2,894.76 2,901.53 2,853.63 2,862.60 0.0M
2025-03-13 2,917.02 2,922.62 2,874.64 2,901.13 0.0M
2025-03-12 2,905.76 2,921.21 2,866.16 2,887.36 0.0M
2025-03-11 2,949.35 2,955.23 2,884.55 2,910.84 0.0M
2025-03-08 2,966.41 3,052.92 2,935.51 2,987.92 0.0M
2025-03-07 2,984.96 3,007.07 2,957.95 2,971.69 0.0M
2025-03-06 2,993.69 3,030.44 2,973.21 3,022.20 0.0M
2025-03-05 3,003.24 3,031.91 2,968.75 2,991.76 0.0M
2025-03-04 3,074.25 3,079.49 3,005.44 3,024.62 0.0M
2025-03-01 3,028.10 3,086.47 3,016.59 3,065.89 0.0M
2025-02-28 3,077.13 3,079.62 3,027.18 3,028.64 0.0M
2025-02-27 3,068.36 3,084.40 3,056.00 3,066.05 0.0M
2025-02-26 3,075.07 3,077.53 3,046.22 3,065.06 0.0M
2025-02-25 3,091.00 3,093.46 3,070.58 3,075.16 0.0M
2025-02-22 3,102.67 3,103.68 3,080.41 3,082.84 0.0M
2025-02-21 3,102.20 3,102.35 3,101.21 3,102.35 0.0M
2025-02-20 3,101.10 3,101.82 3,101.06 3,101.77 0.0M
2025-02-19 3,100.02 3,101.01 3,099.45 3,101.01 0.0M
2025-02-15 3,096.71 3,097.92 3,096.47 3,097.64 0.0M
2025-02-14 3,089.65 3,095.70 3,087.53 3,095.55 0.0M
2025-02-13 3,077.38 3,088.39 3,076.89 3,087.31 0.0M
2025-02-12 3,083.85 3,088.56 3,083.46 3,088.12 0.0M
2025-02-11 3,082.69 3,086.91 3,080.86 3,086.11 0.0M
2025-02-08 3,085.32 3,087.26 3,071.88 3,074.44 0.0M
2025-02-07 3,080.21 3,083.08 3,076.15 3,082.33 0.0M
2025-02-06 3,068.63 3,077.11 3,063.64 3,077.11 0.0M
2025-02-05 3,057.68 3,070.42 3,057.68 3,069.57 0.0M
2025-02-04 3,044.18 3,062.16 3,034.31 3,055.90 0.0M
2025-02-01 3,076.50 3,079.84 3,063.06 3,065.25 0.0M
2025-01-31 3,069.97 3,074.60 3,063.89 3,071.52 0.0M
2025-01-30 3,065.89 3,067.08 3,056.71 3,062.94 0.0M
2025-01-29 3,057.62 3,068.53 3,049.66 3,067.21 0.0M
2025-01-28 3,045.58 3,056.21 3,045.58 3,054.55 0.0M
2025-01-25 3,073.89 3,074.74 3,070.14 3,071.97 0.0M
2025-01-24 3,068.05 3,073.09 3,067.84 3,073.09 0.0M
2025-01-23 3,065.96 3,070.00 3,065.96 3,068.16 0.0M
2025-01-22 3,055.11 3,061.96 3,051.44 3,061.86 0.0M
2025-01-18 3,047.90 3,049.87 3,045.68 3,046.09 0.0M
2025-01-17 3,045.57 3,047.29 3,043.58 3,046.74 0.0M
2025-01-16 3,035.80 3,044.73 3,034.17 3,043.62 0.0M
2025-01-15 3,012.68 3,016.73 2,992.39 3,008.81 0.0M
2025-01-14 2,980.29 3,004.87 2,978.31 3,004.35 0.0M
2025-01-11 3,011.41 3,013.42 2,989.47 2,997.96 0.0M
2025-01-09 3,015.33 3,024.03 3,008.65 3,022.07 0.0M
2025-01-08 3,034.58 3,034.63 3,012.22 3,018.52 0.0M
2025-01-07 3,031.21 3,035.88 3,028.16 3,031.13 0.0M
2025-01-04 3,010.54 3,023.37 3,007.63 3,022.78 0.0M
2025-01-03 3,014.43 3,017.47 2,987.76 3,001.47 0.0M
2025-01-01 3,013.37 3,014.35 3,000.20 3,005.26 0.0M