S

SPCY
🏛️ Vereinigte Staaten →
1,446.73
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
2022-12-30 1,156.92 1,159.55 1,149.08 1,157.53 276.9M
2022-12-29 1,142.94 1,164.66 1,142.94 1,162.74 260.9M
2022-12-28 1,160.07 1,163.35 1,137.71 1,137.71 253.4M
2022-12-27 1,161.66 1,164.39 1,154.17 1,159.66 233.7M
2022-12-23 1,152.34 1,161.24 1,147.22 1,160.68 223.3M
2022-12-22 1,160.63 1,160.63 1,135.07 1,153.05 316.2M
2022-12-21 1,156.97 1,172.36 1,156.97 1,167.39 316.0M
2022-12-20 1,143.98 1,155.52 1,140.93 1,149.57 338.6M
2022-12-19 1,155.06 1,156.81 1,142.52 1,145.85 357.4M
2022-12-16 1,160.80 1,160.80 1,145.36 1,154.54 1,193.3M
2022-12-15 1,184.81 1,184.81 1,162.18 1,165.04 375.1M
2022-12-14 1,202.05 1,212.25 1,188.48 1,193.59 354.6M
2022-12-13 1,219.64 1,238.52 1,200.14 1,203.31 442.4M
2022-12-12 1,187.62 1,200.71 1,182.80 1,199.08 331.3M
2022-12-09 1,194.95 1,197.93 1,186.28 1,186.62 318.3M
2022-12-08 1,198.30 1,210.60 1,194.74 1,199.41 317.9M
2022-12-07 1,197.97 1,206.75 1,193.19 1,193.87 329.8M
2022-12-06 1,211.10 1,212.20 1,192.55 1,199.54 329.9M
2022-12-05 1,241.10 1,241.10 1,207.13 1,210.87 345.2M
2022-12-02 1,230.69 1,249.89 1,224.00 1,245.36 294.0M
2022-12-01 1,246.14 1,251.76 1,236.37 1,240.42 363.2M
2022-11-30 1,213.81 1,243.42 1,201.71 1,243.42 476.7M
2022-11-29 1,209.57 1,218.95 1,208.47 1,213.64 291.4M
2022-11-28 1,225.40 1,225.40 1,205.54 1,208.83 290.4M
2022-11-25 1,229.88 1,237.00 1,228.83 1,232.44 119.0M
2022-11-23 1,225.75 1,233.40 1,222.02 1,229.90 232.4M
2022-11-22 1,219.15 1,229.47 1,216.95 1,228.46 297.4M
2022-11-21 1,214.36 1,215.32 1,206.30 1,214.15 286.1M
2022-11-18 1,219.73 1,229.76 1,212.24 1,218.14 313.4M
2022-11-17 1,203.73 1,210.36 1,194.87 1,210.36 285.4M
2022-11-16 1,229.23 1,229.23 1,212.77 1,214.43 304.3M
2022-11-15 1,229.59 1,247.87 1,228.07 1,235.03 362.2M
2022-11-14 1,227.01 1,237.91 1,218.47 1,218.47 368.3M
2022-11-11 1,229.22 1,242.38 1,228.57 1,232.18 400.4M
2022-11-10 1,184.37 1,225.95 1,184.37 1,225.35 479.8M
2022-11-09 1,177.16 1,179.55 1,154.51 1,157.13 353.2M
2022-11-08 1,186.32 1,198.03 1,172.60 1,184.26 365.6M
2022-11-07 1,175.00 1,185.12 1,169.78 1,182.83 334.7M
2022-11-04 1,162.65 1,176.23 1,152.14 1,171.36 366.3M
2022-11-03 1,151.64 1,161.15 1,137.21 1,153.58 356.8M
2022-11-02 1,197.90 1,204.08 1,159.81 1,160.01 402.4M
2022-11-01 1,204.26 1,207.49 1,195.68 1,200.94 350.0M
2022-10-31 1,193.06 1,200.70 1,186.27 1,195.57 386.1M
2022-10-28 1,174.14 1,197.92 1,170.74 1,196.85 371.3M
2022-10-27 1,174.44 1,189.06 1,170.21 1,171.58 348.9M
2022-10-26 1,168.01 1,187.65 1,161.44 1,167.50 365.4M
2022-10-25 1,137.05 1,168.00 1,137.05 1,163.43 391.5M
2022-10-24 1,130.29 1,138.86 1,123.06 1,137.03 295.3M
2022-10-21 1,104.81 1,130.35 1,100.70 1,127.54 337.8M
2022-10-20 1,116.60 1,128.31 1,097.53 1,101.29 295.3M
2022-10-19 1,127.43 1,128.91 1,104.53 1,117.05 297.9M
2022-10-18 1,134.82 1,150.35 1,126.13 1,134.17 313.2M
2022-10-17 1,104.14 1,123.40 1,104.14 1,121.13 330.6M
2022-10-14 1,121.63 1,129.13 1,090.37 1,091.05 288.4M
2022-10-13 1,075.67 1,121.96 1,061.11 1,116.80 366.8M
2022-10-12 1,095.68 1,096.65 1,083.54 1,089.14 324.0M
2022-10-11 1,089.56 1,108.02 1,080.12 1,096.38 387.1M
2022-10-10 1,096.99 1,101.63 1,086.90 1,093.61 287.2M
2022-10-07 1,114.24 1,114.24 1,088.61 1,093.73 352.5M
2022-10-06 1,123.41 1,132.74 1,117.45 1,120.96 301.9M
2022-10-05 1,123.23 1,131.04 1,110.18 1,127.46 318.5M
2022-10-04 1,106.40 1,134.82 1,106.40 1,134.66 393.6M
2022-10-03 1,074.45 1,099.45 1,069.33 1,093.07 391.6M
2022-09-30 1,070.89 1,090.48 1,064.60 1,064.95 436.4M
2022-09-29 1,084.68 1,084.68 1,060.09 1,071.95 368.4M
2022-09-28 1,069.93 1,101.41 1,068.43 1,094.79 376.0M
2022-09-27 1,072.81 1,083.71 1,057.91 1,065.33 353.6M
2022-09-26 1,077.64 1,092.31 1,062.50 1,064.45 371.5M
2022-09-23 1,095.71 1,095.71 1,067.25 1,080.92 377.1M
2022-09-22 1,128.23 1,128.23 1,102.13 1,105.59 322.2M
2022-09-21 1,148.46 1,160.02 1,129.14 1,129.28 293.8M
2022-09-20 1,150.15 1,150.15 1,133.01 1,142.29 296.7M
2022-09-19 1,138.17 1,157.65 1,133.28 1,156.64 316.7M
2022-09-16 1,149.61 1,149.61 1,128.66 1,144.98 819.6M
2022-09-15 1,157.38 1,169.05 1,148.14 1,152.46 335.9M
2022-09-14 1,163.09 1,164.56 1,149.89 1,161.99 324.9M
2022-09-13 1,191.39 1,191.39 1,158.11 1,162.22 326.1M
2022-09-12 1,197.99 1,209.57 1,197.99 1,208.97 298.3M
2022-09-09 1,177.88 1,195.60 1,177.88 1,193.69 295.0M
2022-09-07 1,144.58 1,167.61 1,143.79 1,166.79 386.0M
2022-09-06 1,163.76 1,165.74 1,140.85 1,146.00 390.1M
2022-09-02 1,178.53 1,185.49 1,156.17 1,161.88 293.1M
2022-09-01 1,178.34 1,178.34 1,157.23 1,169.48 337.2M
2022-08-31 1,195.67 1,198.90 1,183.60 1,183.98 392.6M
2022-08-30 1,215.01 1,216.76 1,191.65 1,195.79 393.9M
2022-08-29 1,219.10 1,223.47 1,212.58 1,213.85 373.9M
2022-08-26 1,266.25 1,266.53 1,224.25 1,225.50 309.9M
2022-08-25 1,244.42 1,266.25 1,244.42 1,266.00 282.0M
2022-08-24 1,238.12 1,246.75 1,234.51 1,242.20 353.9M
2022-08-23 1,241.24 1,251.30 1,237.95 1,238.33 289.7M
2022-08-22 1,258.84 1,258.84 1,237.02 1,239.64 338.6M
2022-08-19 1,285.69 1,285.69 1,263.94 1,268.17 413.5M
2022-08-18 1,280.38 1,293.03 1,279.52 1,291.22 399.4M
2022-08-17 1,291.32 1,291.32 1,273.60 1,280.54 518.1M
2022-08-16 1,290.50 1,303.48 1,287.55 1,297.83 710.8M
2022-08-15 1,280.33 1,292.58 1,274.70 1,292.40 449.8M
2022-08-12 1,268.01 1,287.80 1,267.06 1,287.80 365.2M
2022-08-11 1,262.46 1,277.73 1,262.46 1,264.47 384.7M
2022-08-10 1,240.48 1,258.95 1,240.48 1,256.41 393.8M
2022-08-09 1,246.09 1,246.09 1,224.07 1,229.19 423.0M
2022-08-08 1,241.25 1,258.04 1,241.25 1,247.19 465.4M
2022-08-05 1,227.37 1,239.94 1,221.74 1,239.40 393.9M
2022-08-04 1,243.18 1,243.18 1,231.65 1,233.30 376.1M
2022-08-03 1,236.00 1,246.42 1,232.52 1,243.37 371.5M
2022-08-02 1,239.44 1,246.03 1,232.14 1,232.17 326.6M
2022-08-01 1,235.09 1,250.03 1,225.05 1,242.57 318.0M
2022-07-29 1,230.41 1,242.09 1,227.44 1,239.96 328.9M
2022-07-28 1,216.55 1,230.55 1,204.80 1,229.61 334.3M
2022-07-27 1,189.94 1,218.48 1,189.94 1,214.22 297.9M
2022-07-26 1,189.79 1,191.76 1,183.49 1,186.55 263.8M
2022-07-25 1,187.50 1,195.10 1,182.64 1,193.12 260.1M
2022-07-22 1,198.04 1,201.06 1,175.11 1,185.22 296.2M
2022-07-21 1,187.09 1,196.51 1,174.75 1,196.51 288.8M
2022-07-20 1,175.17 1,194.74 1,173.22 1,193.13 327.1M
2022-07-19 1,144.49 1,178.33 1,144.49 1,176.40 314.8M
2022-07-18 1,144.05 1,154.97 1,133.37 1,136.58 271.2M
2022-07-15 1,123.96 1,138.65 1,115.88 1,137.14 308.1M
2022-07-14 1,112.24 1,114.89 1,097.15 1,113.73 259.8M
2022-07-13 1,118.29 1,127.35 1,110.07 1,123.68 250.5M
2022-07-12 1,125.36 1,138.02 1,121.23 1,126.99 279.3M
2022-07-11 1,139.12 1,139.26 1,125.93 1,128.35 242.2M
2022-07-08 1,145.98 1,150.82 1,135.35 1,143.84 271.6M
2022-07-07 1,133.82 1,149.00 1,133.82 1,146.56 347.9M
2022-07-06 1,137.12 1,141.66 1,115.81 1,126.68 329.9M
2022-07-05 1,125.75 1,140.13 1,105.83 1,140.07 680.8M
2022-07-01 1,125.45 1,140.52 1,114.29 1,138.51 388.4M
2022-06-30 1,120.36 1,139.06 1,110.09 1,127.97 449.1M
2022-06-29 1,143.93 1,143.93 1,121.75 1,132.34 399.4M
2022-06-28 1,167.95 1,176.91 1,143.67 1,143.82 358.3M
2022-06-27 1,158.10 1,168.02 1,150.67 1,161.44 366.6M
2022-06-24 1,123.35 1,152.32 1,123.35 1,152.32 891.7M
2022-06-23 1,109.90 1,119.65 1,100.27 1,117.67 402.4M
2022-06-22 1,099.58 1,116.46 1,094.49 1,108.31 382.6M
2022-06-21 1,106.38 1,122.81 1,102.95 1,111.24 400.5M
2022-06-17 1,090.52 1,108.35 1,086.11 1,095.12 0.9M
2022-06-16 1,125.93 1,125.93 1,081.87 1,087.48 0.5M
2022-06-15 1,140.59 1,157.41 1,128.18 1,143.40 0.4M
2022-06-14 1,139.64 1,144.40 1,123.98 1,133.48 0.4M
2022-06-13 1,172.80 1,172.80 1,132.38 1,136.54 0.5M
2022-06-10 1,210.35 1,210.35 1,184.92 1,189.63 0.4M
2022-06-09 1,239.91 1,239.91 1,219.73 1,220.04 0.3M
2022-06-08 1,261.46 1,261.46 1,239.40 1,243.86 0.4M
2022-06-07 1,245.41 1,265.52 1,239.59 1,265.26 0.4M
2022-06-06 1,249.92 1,255.87 1,245.40 1,251.52 0.4M
2022-06-03 1,249.05 1,249.05 1,237.56 1,243.51 0.3M
2022-06-02 1,232.60 1,255.26 1,230.83 1,254.98 0.4M
2022-06-01 1,238.97 1,242.85 1,214.66 1,231.51 0.4M
2022-05-31 1,244.94 1,245.26 1,228.18 1,235.61 0.5M
2022-05-27 1,224.25 1,248.94 1,224.25 1,248.94 0.4M
2022-05-26 1,201.57 1,226.52 1,201.57 1,220.70 0.4M
2022-05-25 1,169.02 1,201.60 1,167.75 1,195.42 0.4M
2022-05-24 1,178.35 1,178.35 1,148.39 1,171.41 0.4M
2022-05-23 1,179.50 1,190.39 1,170.25 1,184.50 0.4M
2022-05-20 1,183.19 1,189.94 1,147.06 1,171.99 0.4M
2022-05-19 1,174.70 1,190.86 1,169.63 1,176.31 0.4M
2022-05-18 1,211.57 1,211.57 1,174.99 1,182.08 0.6M
2022-05-17 1,198.30 1,220.91 1,198.30 1,220.91 0.4M
2022-05-16 1,187.78 1,194.90 1,178.80 1,185.16 0.3M
2022-05-13 1,169.36 1,197.01 1,169.36 1,189.33 0.4M
2022-05-12 1,144.44 1,165.49 1,138.91 1,161.44 0.4M
2022-05-11 1,169.52 1,189.72 1,145.65 1,147.42 0.4M
2022-05-10 1,183.17 1,189.93 1,146.34 1,167.02 0.5M
2022-05-09 1,197.81 1,197.81 1,169.23 1,174.41 0.4M
2022-05-06 1,218.81 1,222.14 1,196.06 1,208.75 0.4M
2022-05-05 1,259.20 1,259.20 1,207.46 1,221.76 0.4M
2022-05-04 1,238.69 1,269.75 1,224.16 1,267.21 0.4M
2022-05-03 1,223.63 1,239.66 1,217.81 1,234.43 0.4M
2022-04-29 1,243.66 1,251.35 1,211.95 1,214.72 0.4M
2022-04-28 1,229.68 1,252.30 1,213.66 1,246.89 0.4M
2022-04-27 1,226.92 1,235.60 1,218.17 1,221.94 0.4M
2022-04-25 1,254.55 1,265.33 1,234.67 1,264.45 0.4M
2022-04-22 1,288.39 1,288.39 1,259.36 1,260.43 0.3M
2022-04-21 1,321.11 1,326.60 1,288.81 1,292.39 0.4M
2022-04-20 1,308.12 1,320.87 1,308.12 1,313.10 0.3M
2022-04-19 1,280.60 1,308.04 1,280.60 1,303.80 0.4M
2022-04-18 1,282.70 1,287.34 1,273.94 1,279.55 0.4M
2022-04-14 1,294.29 1,300.82 1,284.13 1,284.28 0.3M
2022-04-13 1,273.66 1,296.55 1,273.66 1,293.01 0.3M
2022-04-12 1,272.14 1,293.36 1,268.52 1,271.92 0.4M
2022-04-11 1,270.06 1,283.91 1,264.05 1,265.02 0.4M
2022-04-08 1,281.23 1,287.43 1,271.94 1,272.84 0.4M
2022-04-07 1,281.70 1,286.20 1,265.35 1,280.51 0.4M
2022-04-06 1,291.96 1,291.96 1,275.41 1,281.32 0.5M
2022-04-05 1,326.20 1,331.99 1,293.99 1,296.42 0.4M
2022-04-04 1,332.47 1,333.18 1,315.98 1,326.33 0.3M
2022-04-01 1,321.32 1,331.91 1,316.74 1,331.34 0.4M
2022-03-31 1,330.53 1,338.36 1,318.15 1,318.54 0.4M
2022-03-30 1,357.19 1,357.63 1,328.43 1,332.35 0.4M
2022-03-29 1,329.08 1,360.95 1,329.08 1,357.33 0.4M
2022-03-28 1,328.19 1,328.19 1,312.33 1,325.61 0.4M
2022-03-25 1,323.82 1,332.12 1,321.36 1,331.02 0.4M
2022-03-24 1,314.83 1,322.76 1,311.07 1,322.67 0.3M
2022-03-23 1,332.76 1,332.76 1,311.02 1,311.95 0.3M
2022-03-22 1,334.06 1,348.95 1,329.03 1,336.36 0.3M
2022-03-21 1,340.17 1,347.52 1,322.41 1,329.77 0.3M
2022-03-18 1,330.32 1,339.55 1,321.70 1,338.72 0.8M
2022-03-17 1,311.74 1,331.84 1,308.51 1,331.05 0.4M
2022-03-16 1,289.79 1,315.59 1,286.14 1,314.99 0.4M
2022-03-15 1,270.84 1,284.27 1,269.42 1,282.98 0.4M
2022-03-14 1,285.69 1,289.31 1,264.36 1,269.62 0.4M
2022-03-11 1,301.97 1,310.20 1,284.37 1,284.70 0.3M
2022-03-10 1,293.78 1,300.68 1,282.11 1,299.60 0.4M
2022-03-09 1,282.30 1,306.35 1,282.30 1,301.23 0.4M
2022-03-08 1,272.52 1,301.64 1,269.79 1,274.30 0.5M
2022-03-07 1,301.30 1,301.86 1,268.54 1,269.49 0.6M
2022-03-04 1,309.47 1,309.47 1,287.80 1,299.07 0.4M
2022-03-03 1,327.94 1,331.69 1,308.06 1,316.98 0.4M
2022-03-02 1,296.18 1,331.26 1,296.18 1,326.40 0.4M
2022-03-01 1,314.00 1,318.12 1,281.94 1,291.11 0.6M
2022-02-28 1,303.98 1,320.59 1,297.71 1,316.11 0.5M
2022-02-25 1,284.25 1,310.78 1,282.08 1,310.76 0.4M
2022-02-24 1,249.29 1,284.44 1,230.92 1,282.12 0.5M
2022-02-23 1,284.49 1,293.33 1,258.58 1,260.43 0.4M
2022-02-22 1,296.06 1,300.88 1,273.09 1,279.15 0.4M
2022-02-18 1,301.72 1,313.53 1,293.73 1,297.92 0.4M
2022-02-17 1,324.97 1,324.97 1,300.65 1,304.50 0.4M
2022-02-16 1,324.81 1,333.53 1,319.15 1,329.69 0.3M
2022-02-15 1,301.35 1,327.41 1,301.35 1,326.27 0.3M
2022-02-14 1,301.88 1,311.65 1,289.78 1,296.59 0.4M
2022-02-11 1,305.18 1,321.61 1,291.47 1,301.19 0.4M
2022-02-10 1,313.93 1,333.90 1,297.40 1,304.02 0.4M
2022-02-09 1,312.96 1,323.65 1,312.96 1,322.34 0.4M
2022-02-08 1,285.26 1,309.40 1,285.26 1,307.70 0.4M
2022-02-07 1,283.04 1,294.25 1,279.81 1,284.82 0.3M
2022-02-04 1,281.85 1,292.67 1,264.29 1,283.62 0.4M
2022-02-03 1,297.19 1,303.63 1,281.70 1,283.49 0.3M
2022-02-02 1,309.94 1,313.43 1,290.22 1,302.37 0.4M
2022-02-01 1,300.06 1,310.46 1,282.10 1,309.03 0.4M
2022-01-31 1,267.51 1,299.23 1,266.21 1,299.23 0.4M
2022-01-28 1,252.75 1,271.86 1,231.92 1,271.86 0.4M
2022-01-27 1,283.25 1,297.87 1,246.65 1,252.49 0.4M
2022-01-26 1,306.41 1,322.94 1,264.45 1,277.61 0.4M
2022-01-25 1,300.51 1,312.84 1,269.90 1,296.67 0.4M
2022-01-24 1,273.77 1,315.44 1,252.81 1,311.30 0.5M
2022-01-21 1,295.70 1,318.08 1,282.27 1,282.27 0.4M
2022-01-20 1,329.98 1,348.89 1,298.34 1,300.11 0.3M
2022-01-19 1,354.12 1,357.23 1,327.65 1,328.24 0.3M
2022-01-18 1,384.70 1,384.70 1,350.25 1,351.74 0.3M
2022-01-14 1,375.48 1,388.39 1,368.43 1,388.27 0.3M
2022-01-13 1,386.11 1,400.14 1,377.87 1,382.02 0.3M
2022-01-12 1,390.87 1,398.60 1,375.88 1,381.88 0.3M
2022-01-11 1,380.72 1,390.98 1,365.63 1,388.26 0.3M
2022-01-10 1,381.46 1,381.46 1,359.63 1,379.07 0.3M
2022-01-07 1,399.47 1,405.35 1,384.38 1,384.44 0.3M
2022-01-06 1,394.01 1,408.80 1,385.64 1,400.02 0.3M
2022-01-05 1,427.52 1,433.38 1,390.48 1,390.91 0.3M
2022-01-04 1,419.91 1,431.58 1,418.55 1,426.13 0.3M
2022-01-03 1,405.79 1,428.05 1,405.79 1,416.86 0.3M