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
2023-12-29 1,333.64 1,335.02 1,317.88 1,318.26 484.0M
2023-12-28 1,334.34 1,340.24 1,330.93 1,335.95 326.4M
2023-12-27 1,339.99 1,345.42 1,334.61 1,339.63 349.1M
2023-12-26 1,323.33 1,338.39 1,321.84 1,334.68 318.5M
2023-12-22 1,316.48 1,328.03 1,313.59 1,319.69 366.6M
2023-12-21 1,302.62 1,313.50 1,299.79 1,313.19 438.5M
2023-12-20 1,312.82 1,327.36 1,291.44 1,291.48 518.4M
2023-12-19 1,294.57 1,317.42 1,294.57 1,314.24 530.9M
2023-12-18 1,294.49 1,297.07 1,286.86 1,287.90 525.6M
2023-12-15 1,304.27 1,306.60 1,283.63 1,290.88 1,652.7M
2023-12-14 1,282.18 1,308.33 1,282.18 1,302.22 763.0M
2023-12-13 1,225.72 1,266.98 1,217.06 1,265.38 646.2M
2023-12-12 1,225.97 1,229.14 1,218.35 1,224.37 459.1M
2023-12-11 1,219.84 1,227.83 1,218.63 1,226.69 446.8M
2023-12-08 1,212.03 1,224.69 1,210.62 1,220.21 429.1M
2023-12-07 1,201.53 1,213.46 1,196.76 1,213.46 481.2M
2023-12-06 1,207.99 1,224.95 1,198.74 1,199.20 477.3M
2023-12-05 1,215.36 1,215.36 1,199.83 1,201.66 454.9M
2023-12-04 1,199.05 1,220.50 1,197.05 1,220.24 499.5M
2023-12-01 1,168.68 1,205.09 1,164.89 1,204.52 522.0M
2023-11-30 1,171.42 1,174.53 1,163.74 1,170.66 511.6M
2023-11-29 1,171.35 1,185.15 1,166.65 1,168.05 528.4M
2023-11-28 1,168.61 1,171.78 1,160.90 1,163.97 411.0M
2023-11-27 1,169.28 1,172.32 1,163.35 1,170.05 401.5M
2023-11-24 1,167.64 1,175.75 1,167.06 1,173.81 164.4M
2023-11-22 1,167.83 1,174.08 1,163.94 1,167.96 339.2M
2023-11-21 1,170.25 1,170.25 1,161.40 1,161.64 391.1M
2023-11-20 1,170.95 1,176.87 1,166.51 1,176.02 395.4M
2023-11-17 1,165.35 1,174.16 1,165.35 1,171.16 468.6M
2023-11-16 1,174.20 1,174.20 1,155.13 1,158.55 423.8M
2023-11-15 1,173.52 1,193.74 1,172.97 1,177.05 493.6M
2023-11-14 1,137.31 1,175.16 1,137.31 1,174.72 577.3M
2023-11-13 1,110.41 1,118.13 1,105.43 1,113.75 406.9M
2023-11-10 1,107.50 1,117.72 1,101.07 1,114.51 442.3M
2023-11-09 1,123.82 1,124.48 1,101.52 1,103.24 490.9M
2023-11-08 1,127.95 1,129.81 1,115.20 1,118.13 456.5M
2023-11-07 1,132.72 1,134.32 1,125.78 1,128.55 501.1M
2023-11-06 1,146.72 1,147.04 1,131.73 1,136.38 602.0M
2023-11-03 1,133.76 1,155.19 1,133.76 1,148.40 584.1M
2023-11-02 1,098.49 1,118.23 1,098.49 1,117.89 683.6M
2023-11-01 1,082.75 1,089.10 1,074.56 1,088.94 575.6M
2023-10-31 1,076.98 1,085.64 1,074.60 1,084.10 537.7M
2023-10-30 1,075.72 1,082.04 1,067.67 1,075.56 449.7M
2023-10-27 1,080.41 1,081.96 1,065.49 1,068.80 463.2M
2023-10-26 1,078.95 1,089.91 1,074.76 1,079.69 456.0M
2023-10-25 1,084.07 1,085.37 1,074.62 1,076.40 458.4M
2023-10-24 1,088.81 1,097.18 1,084.64 1,090.14 451.1M
2023-10-23 1,089.85 1,099.03 1,083.01 1,083.03 446.0M
2023-10-20 1,108.23 1,110.51 1,093.03 1,093.47 475.1M
2023-10-19 1,122.35 1,129.54 1,104.82 1,106.56 478.5M
2023-10-18 1,138.58 1,138.58 1,122.72 1,123.99 371.2M
2023-10-17 1,126.86 1,155.25 1,124.87 1,145.54 465.0M
2023-10-16 1,119.32 1,134.54 1,119.32 1,132.57 419.8M
2023-10-13 1,128.70 1,129.86 1,110.61 1,112.76 388.3M
2023-10-12 1,148.98 1,148.98 1,118.85 1,125.82 405.0M
2023-10-11 1,146.60 1,154.59 1,140.05 1,147.79 351.1M
2023-10-10 1,136.12 1,153.24 1,136.12 1,145.92 417.0M
2023-10-09 1,119.13 1,136.96 1,118.03 1,133.49 366.5M
2023-10-06 1,112.38 1,131.80 1,105.16 1,124.00 455.2M
2023-10-05 1,117.06 1,120.93 1,110.48 1,117.69 459.3M
2023-10-04 1,116.96 1,121.76 1,106.22 1,119.48 453.8M
2023-10-03 1,130.55 1,131.19 1,113.10 1,116.45 488.9M
2023-10-02 1,149.00 1,149.97 1,130.26 1,136.25 519.8M
2023-09-29 1,166.25 1,167.95 1,149.30 1,151.26 497.0M
2023-09-28 1,145.85 1,165.32 1,145.85 1,159.12 567.9M
2023-09-27 1,140.43 1,152.22 1,138.16 1,146.15 457.6M
2023-09-26 1,144.87 1,150.96 1,134.45 1,134.45 450.3M
2023-09-25 1,142.17 1,154.38 1,140.33 1,151.65 356.6M
2023-09-22 1,152.80 1,156.72 1,146.37 1,146.45 379.6M
2023-09-21 1,160.91 1,160.91 1,149.96 1,149.96 428.8M
2023-09-20 1,181.15 1,188.37 1,166.91 1,167.02 351.0M
2023-09-19 1,180.41 1,185.77 1,173.95 1,176.48 396.4M
2023-09-18 1,186.88 1,187.25 1,179.52 1,179.58 434.9M
2023-09-15 1,195.91 1,195.91 1,179.41 1,186.40 1,365.7M
2023-09-14 1,185.96 1,198.11 1,185.96 1,197.88 431.4M
2023-09-13 1,185.36 1,187.13 1,175.77 1,178.52 424.0M
2023-09-12 1,184.60 1,190.54 1,183.45 1,185.37 396.5M
2023-09-11 1,190.70 1,195.80 1,185.73 1,186.34 456.2M
2023-09-08 1,190.07 1,190.49 1,183.12 1,185.50 386.7M
2023-09-07 1,196.63 1,196.63 1,185.05 1,190.03 421.4M
2023-09-06 1,204.23 1,212.28 1,193.57 1,199.86 390.1M
2023-09-05 1,232.09 1,232.09 1,202.64 1,202.64 472.0M
2023-09-01 1,234.16 1,244.66 1,234.16 1,239.34 321.9M
2023-08-31 1,228.67 1,235.54 1,226.53 1,226.89 452.7M
2023-08-30 1,221.17 1,232.30 1,219.99 1,228.42 356.5M
2023-08-29 1,206.32 1,222.87 1,202.81 1,222.82 339.4M
2023-08-28 1,200.85 1,214.26 1,200.85 1,206.80 335.6M
2023-08-25 1,198.96 1,202.83 1,183.82 1,196.69 325.8M
2023-08-24 1,203.70 1,213.01 1,194.41 1,194.87 350.1M
2023-08-23 1,194.93 1,208.20 1,192.61 1,206.25 372.8M
2023-08-22 1,198.17 1,203.35 1,190.47 1,193.44 339.9M
2023-08-21 1,201.84 1,205.15 1,191.23 1,196.21 338.4M
2023-08-18 1,190.60 1,205.60 1,185.46 1,201.38 367.0M
2023-08-17 1,211.08 1,214.70 1,195.98 1,196.07 358.3M
2023-08-16 1,221.83 1,228.86 1,208.29 1,208.29 339.0M
2023-08-15 1,230.51 1,230.51 1,222.55 1,222.94 351.4M
2023-08-14 1,238.43 1,238.43 1,226.99 1,237.11 373.1M
2023-08-11 1,240.71 1,248.51 1,238.83 1,243.65 355.1M
2023-08-10 1,252.96 1,265.39 1,240.46 1,244.82 454.3M
2023-08-09 1,256.05 1,256.05 1,243.59 1,249.55 433.0M
2023-08-08 1,256.57 1,258.84 1,241.49 1,258.40 456.9M
2023-08-07 1,260.61 1,267.43 1,256.69 1,266.76 419.5M
2023-08-04 1,260.27 1,271.52 1,256.06 1,259.51 475.6M
2023-08-03 1,262.62 1,265.22 1,250.28 1,260.26 484.3M
2023-08-02 1,266.82 1,267.50 1,259.76 1,264.89 455.7M
2023-08-01 1,277.11 1,277.43 1,265.07 1,276.12 455.4M
2023-07-31 1,272.97 1,282.58 1,272.97 1,282.43 454.9M
2023-07-28 1,267.07 1,275.25 1,266.41 1,271.09 387.9M
2023-07-27 1,277.97 1,280.48 1,255.66 1,259.40 447.1M
2023-07-26 1,261.84 1,275.36 1,260.81 1,272.21 469.1M
2023-07-25 1,262.44 1,270.60 1,260.16 1,263.58 408.7M
2023-07-24 1,256.79 1,267.37 1,256.62 1,264.47 352.1M
2023-07-21 1,265.85 1,269.48 1,255.65 1,256.75 376.0M
2023-07-20 1,270.52 1,270.52 1,256.02 1,260.97 392.3M
2023-07-19 1,266.56 1,272.24 1,263.47 1,270.99 433.1M
2023-07-18 1,246.89 1,264.27 1,246.89 1,263.59 421.0M
2023-07-17 1,235.63 1,250.72 1,233.84 1,246.20 403.8M
2023-07-14 1,246.60 1,246.60 1,228.04 1,236.66 415.6M
2023-07-13 1,240.97 1,248.59 1,238.73 1,247.60 394.5M
2023-07-12 1,238.52 1,245.96 1,238.09 1,239.85 455.4M
2023-07-11 1,218.82 1,228.22 1,217.68 1,226.90 389.8M
2023-07-10 1,198.24 1,217.69 1,196.72 1,215.42 409.8M
2023-07-07 1,188.81 1,209.81 1,188.81 1,199.83 419.3M
2023-07-06 1,197.17 1,197.17 1,176.54 1,187.92 384.6M
2023-07-05 1,219.23 1,219.23 1,205.17 1,205.47 410.2M
2023-07-03 1,214.76 1,224.58 1,214.08 1,223.88 203.6M
2023-06-30 1,221.70 1,225.18 1,215.58 1,216.35 407.4M
2023-06-29 1,196.71 1,216.10 1,196.71 1,214.95 384.9M
2023-06-28 1,192.24 1,196.22 1,186.81 1,195.28 383.6M
2023-06-27 1,175.12 1,197.42 1,173.54 1,193.92 400.2M
2023-06-26 1,166.65 1,183.77 1,166.65 1,173.39 415.7M
2023-06-23 1,175.85 1,181.07 1,164.00 1,166.32 1,142.3M
2023-06-22 1,195.20 1,195.20 1,181.86 1,185.83 422.7M
2023-06-21 1,195.90 1,205.48 1,190.94 1,197.96 423.6M
2023-06-20 1,202.58 1,203.02 1,194.28 1,199.60 452.8M
2023-06-16 1,213.51 1,219.87 1,196.98 1,204.80 1,160.5M
2023-06-15 1,195.39 1,210.52 1,194.27 1,209.74 439.3M
2023-06-14 1,216.93 1,221.30 1,194.21 1,199.06 462.9M
2023-06-13 1,207.75 1,223.81 1,207.75 1,215.44 476.8M
2023-06-12 1,201.84 1,210.75 1,197.33 1,204.11 397.2M
2023-06-09 1,211.31 1,211.31 1,199.35 1,201.43 375.0M
2023-06-08 1,216.15 1,216.26 1,202.06 1,211.46 428.5M
2023-06-07 1,196.31 1,222.88 1,196.31 1,219.16 546.1M
2023-06-06 1,155.63 1,193.81 1,154.00 1,190.54 468.7M
2023-06-05 1,178.09 1,178.09 1,146.45 1,157.70 403.7M
2023-06-02 1,147.34 1,182.85 1,147.34 1,181.71 451.8M
2023-06-01 1,127.06 1,138.74 1,120.98 1,135.58 402.6M
2023-05-31 1,136.79 1,140.99 1,119.06 1,125.94 555.3M
2023-05-30 1,148.59 1,151.95 1,137.86 1,140.87 369.6M
2023-05-26 1,134.18 1,148.49 1,133.72 1,146.48 372.0M
2023-05-25 1,135.16 1,137.27 1,123.16 1,133.67 415.2M
2023-05-24 1,148.39 1,148.39 1,133.47 1,137.36 413.3M
2023-05-23 1,151.33 1,169.44 1,149.64 1,152.01 445.1M
2023-05-22 1,147.32 1,158.42 1,142.21 1,153.27 423.5M
2023-05-19 1,160.52 1,162.34 1,139.24 1,144.79 409.9M
2023-05-18 1,141.10 1,155.39 1,137.79 1,153.31 427.3M
2023-05-17 1,123.22 1,145.51 1,118.27 1,143.29 449.5M
2023-05-16 1,126.06 1,126.06 1,116.72 1,116.77 383.6M
2023-05-15 1,121.91 1,136.64 1,121.15 1,131.27 393.3M
2023-05-12 1,125.95 1,127.47 1,113.25 1,119.61 372.1M
2023-05-11 1,123.07 1,124.41 1,116.13 1,122.72 463.9M
2023-05-10 1,138.85 1,140.89 1,119.20 1,130.57 449.4M
2023-05-09 1,126.70 1,131.82 1,119.73 1,126.23 481.5M
2023-05-08 1,142.67 1,145.41 1,129.02 1,133.24 485.9M
2023-05-05 1,123.58 1,141.77 1,123.58 1,138.97 580.6M
2023-05-04 1,120.99 1,120.99 1,102.55 1,112.45 621.4M
2023-05-03 1,127.11 1,145.28 1,125.26 1,126.02 551.5M
2023-05-02 1,143.47 1,143.47 1,111.38 1,125.75 518.9M
2023-05-01 1,146.77 1,160.71 1,144.32 1,147.14 369.5M
2023-04-28 1,135.38 1,150.94 1,134.96 1,148.17 417.3M
2023-04-27 1,122.39 1,137.61 1,119.73 1,136.78 373.3M
2023-04-26 1,126.86 1,131.63 1,116.73 1,119.76 399.7M
2023-04-25 1,152.93 1,152.93 1,129.89 1,129.92 383.8M
2023-04-24 1,159.42 1,166.78 1,155.98 1,160.02 319.3M
2023-04-21 1,164.36 1,164.42 1,152.94 1,160.11 330.6M
2023-04-20 1,163.36 1,168.03 1,156.95 1,163.81 342.3M
2023-04-19 1,160.99 1,169.69 1,155.51 1,168.01 348.3M
2023-04-18 1,172.83 1,174.99 1,158.56 1,164.36 315.9M
2023-04-17 1,163.54 1,171.12 1,160.86 1,170.62 344.2M
2023-04-14 1,174.03 1,180.38 1,156.51 1,163.71 319.4M
2023-04-13 1,165.88 1,175.80 1,162.87 1,172.98 342.9M
2023-04-12 1,177.59 1,181.90 1,161.85 1,163.24 337.1M
2023-04-11 1,166.49 1,178.89 1,166.49 1,172.38 371.4M
2023-04-10 1,147.96 1,165.06 1,145.59 1,163.85 412.7M
2023-04-06 1,150.05 1,152.85 1,143.91 1,150.01 315.9M
2023-04-05 1,154.50 1,154.90 1,143.35 1,149.81 348.9M
2023-04-04 1,185.03 1,185.71 1,152.61 1,159.35 424.8M
2023-04-03 1,183.44 1,189.05 1,169.19 1,182.71 415.9M
2023-03-31 1,163.79 1,182.12 1,163.79 1,182.07 434.8M
2023-03-30 1,165.40 1,170.55 1,155.20 1,159.56 359.5M
2023-03-29 1,158.99 1,163.44 1,152.39 1,160.59 378.0M
2023-03-28 1,148.63 1,157.34 1,146.49 1,153.08 344.0M
2023-03-27 1,148.52 1,157.92 1,145.13 1,151.91 347.3M
2023-03-24 1,121.44 1,141.63 1,111.68 1,140.23 407.3M
2023-03-23 1,141.44 1,154.75 1,119.67 1,128.16 409.1M
2023-03-22 1,167.39 1,171.94 1,137.65 1,137.89 414.9M
2023-03-21 1,163.23 1,179.90 1,163.23 1,168.10 464.7M
2023-03-20 1,139.32 1,163.15 1,139.32 1,148.99 490.2M
2023-03-17 1,162.18 1,162.18 1,131.06 1,133.88 1,211.7M
2023-03-16 1,137.78 1,173.49 1,127.83 1,166.07 508.7M
2023-03-15 1,148.08 1,148.40 1,127.82 1,147.10 557.2M
2023-03-14 1,164.23 1,184.30 1,154.38 1,166.43 522.7M
2023-03-13 1,157.91 1,165.44 1,136.22 1,143.80 559.6M
2023-03-10 1,198.57 1,198.57 1,160.91 1,172.34 544.5M
2023-03-09 1,231.59 1,233.14 1,201.78 1,202.34 427.8M
2023-03-08 1,229.60 1,234.20 1,221.42 1,231.41 413.5M
2023-03-07 1,240.95 1,242.75 1,225.28 1,228.70 476.4M
2023-03-06 1,269.10 1,269.10 1,235.50 1,241.11 436.5M
2023-03-03 1,258.58 1,272.32 1,252.57 1,269.75 377.7M
2023-03-02 1,245.94 1,257.92 1,239.23 1,255.40 409.8M
2023-03-01 1,248.94 1,255.22 1,242.95 1,251.85 463.0M
2023-02-28 1,249.57 1,260.35 1,248.88 1,249.23 560.8M
2023-02-27 1,253.63 1,263.40 1,247.14 1,250.16 380.9M
2023-02-24 1,247.54 1,247.95 1,236.17 1,247.72 428.1M
2023-02-23 1,253.81 1,261.86 1,241.56 1,257.12 386.1M
2023-02-22 1,245.18 1,256.77 1,243.66 1,248.66 446.9M
2023-02-21 1,275.72 1,275.72 1,244.31 1,244.31 418.4M
2023-02-17 1,281.50 1,283.85 1,272.10 1,282.52 423.3M
2023-02-16 1,280.11 1,291.66 1,271.01 1,280.81 401.6M
2023-02-15 1,269.71 1,289.63 1,265.97 1,289.44 401.0M
2023-02-14 1,276.70 1,286.23 1,265.22 1,276.91 362.1M
2023-02-13 1,265.67 1,281.64 1,261.74 1,281.35 340.2M
2023-02-10 1,260.77 1,267.32 1,254.62 1,265.51 337.5M
2023-02-09 1,285.40 1,292.08 1,259.81 1,262.43 447.3M
2023-02-08 1,293.09 1,294.06 1,276.55 1,279.06 413.1M
2023-02-07 1,286.19 1,301.35 1,276.19 1,298.53 550.7M
2023-02-06 1,306.04 1,306.04 1,286.00 1,289.63 553.7M
2023-02-03 1,308.44 1,320.95 1,301.13 1,310.80 418.5M
2023-02-02 1,290.60 1,319.02 1,290.60 1,315.82 487.1M
2023-02-01 1,264.39 1,296.20 1,259.32 1,285.18 405.6M
2023-01-31 1,237.59 1,266.37 1,237.59 1,266.36 485.4M
2023-01-30 1,243.05 1,249.59 1,234.70 1,235.07 333.1M
2023-01-27 1,242.53 1,253.09 1,239.45 1,248.59 328.6M
2023-01-26 1,240.36 1,247.45 1,230.41 1,244.14 356.0M
2023-01-25 1,226.33 1,236.03 1,216.36 1,235.57 314.0M
2023-01-24 1,235.20 1,237.28 1,227.01 1,232.07 309.4M
2023-01-23 1,224.29 1,240.65 1,222.48 1,236.88 343.1M
2023-01-20 1,210.02 1,223.39 1,202.77 1,223.39 346.6M
2023-01-19 1,209.99 1,210.12 1,196.69 1,204.70 345.7M
2023-01-18 1,237.40 1,246.26 1,214.79 1,215.10 407.7M
2023-01-17 1,238.74 1,241.98 1,232.69 1,234.50 419.0M
2023-01-13 1,225.97 1,240.84 1,221.54 1,238.88 476.5M
2023-01-12 1,218.58 1,232.61 1,212.34 1,231.93 632.9M
2023-01-11 1,204.42 1,214.73 1,204.42 1,214.57 557.0M
2023-01-10 1,184.88 1,201.50 1,182.94 1,201.19 414.1M
2023-01-09 1,190.75 1,199.89 1,184.60 1,185.96 423.5M
2023-01-06 1,165.98 1,188.12 1,164.99 1,185.83 337.8M
2023-01-05 1,165.54 1,165.54 1,151.23 1,159.12 320.5M
2023-01-04 1,159.99 1,177.55 1,159.99 1,169.43 344.9M
2023-01-03 1,163.42 1,174.49 1,146.92 1,155.53 334.2M