S

SPMDCL
🏛️ Vereinigte Staaten →
158.05
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
2023-12-29 122.91 123.96 122.21 122.85 8.4M
2023-12-28 121.88 123.76 121.88 123.47 8.2M
2023-12-27 121.74 122.37 121.34 121.98 9.0M
2023-12-26 120.33 121.96 120.02 121.44 8.0M
2023-12-22 120.66 121.59 119.38 120.27 8.8M
2023-12-21 119.20 120.54 118.82 120.42 12.0M
2023-12-20 120.40 121.36 118.32 118.33 13.4M
2023-12-19 118.95 120.38 118.81 120.27 16.3M
2023-12-18 119.01 119.36 118.13 118.49 11.8M
2023-12-15 119.61 119.71 118.22 118.84 31.0M
2023-12-14 118.60 121.50 118.60 119.67 28.6M
2023-12-13 112.90 116.88 112.33 116.81 17.6M
2023-12-12 114.24 114.30 112.59 113.14 13.4M
2023-12-11 114.64 114.81 113.61 114.25 14.3M
2023-12-08 113.36 115.24 113.03 114.86 12.9M
2023-12-07 113.11 113.95 112.62 113.46 12.4M
2023-12-06 113.21 114.24 112.44 113.01 18.9M
2023-12-05 114.98 114.98 111.96 112.54 12.7M
2023-12-04 114.81 116.59 114.74 115.47 15.4M
2023-12-01 112.04 115.07 111.64 114.93 16.5M
2023-11-30 112.56 112.83 111.76 112.20 40.3M
2023-11-29 112.04 112.85 111.13 112.25 14.9M
2023-11-28 111.06 111.69 110.16 111.30 12.5M
2023-11-27 111.98 112.18 111.38 111.54 11.0M
2023-11-24 111.85 112.66 111.79 112.45 5.0M
2023-11-22 112.10 113.15 111.69 112.07 11.5M
2023-11-21 112.25 112.40 111.12 111.27 11.5M
2023-11-20 110.98 113.01 110.91 112.46 11.5M
2023-11-17 111.26 111.49 110.68 111.16 10.9M
2023-11-16 111.22 111.71 109.58 110.48 9.5M
2023-11-15 110.73 112.40 110.49 111.66 16.3M
2023-11-14 109.02 111.38 108.96 110.99 17.5M
2023-11-13 106.79 107.20 106.35 106.50 15.5M
2023-11-10 106.51 107.50 105.40 107.35 18.6M
2023-11-09 110.59 110.81 107.76 108.08 14.6M
2023-11-08 110.58 111.90 109.61 110.15 16.1M
2023-11-07 110.17 111.34 109.54 110.61 15.0M
2023-11-06 111.65 111.88 110.02 110.25 15.8M
2023-11-03 109.86 112.50 109.70 111.89 17.6M
2023-11-02 105.39 108.22 105.29 108.12 20.6M
2023-11-01 104.74 105.02 102.84 103.95 23.8M
2023-10-31 106.62 106.62 104.66 104.87 30.0M
2023-10-30 105.61 107.14 105.05 106.91 17.0M
2023-10-27 106.18 106.74 104.33 104.59 16.0M
2023-10-26 105.93 106.98 105.28 106.07 13.6M
2023-10-25 107.53 108.19 105.91 105.94 14.4M
2023-10-24 108.11 109.49 108.11 108.66 16.1M
2023-10-23 109.52 109.57 107.55 107.60 15.2M
2023-10-20 110.97 111.40 110.18 110.24 12.8M
2023-10-19 112.72 112.93 110.70 110.99 15.9M
2023-10-18 114.40 114.92 113.42 113.50 15.7M
2023-10-17 113.17 115.68 113.17 115.21 19.7M
2023-10-16 112.04 113.94 112.01 113.55 12.9M
2023-10-13 111.64 112.01 110.82 111.15 11.4M
2023-10-12 112.74 112.74 110.59 111.22 11.6M
2023-10-11 112.72 113.28 111.83 112.84 11.9M
2023-10-10 111.91 113.72 111.91 112.76 11.4M
2023-10-09 109.35 112.06 109.29 111.74 9.9M
2023-10-06 109.04 110.53 108.45 109.90 11.6M
2023-10-05 109.52 109.93 109.15 109.44 17.2M
2023-10-04 108.76 109.60 107.73 109.50 12.8M
2023-10-03 109.41 110.24 108.30 108.72 15.3M
2023-10-02 112.14 112.20 109.79 110.31 15.2M
2023-09-29 111.80 112.47 111.43 111.88 11.6M
2023-09-28 110.23 111.52 110.04 110.91 11.9M
2023-09-27 110.04 110.78 109.80 110.29 11.8M
2023-09-26 110.32 111.30 109.61 109.78 12.8M
2023-09-25 112.08 112.74 111.13 111.32 12.2M
2023-09-22 114.36 114.38 112.62 112.84 13.8M
2023-09-21 114.91 115.09 113.34 114.05 23.6M
2023-09-20 119.39 119.65 116.25 116.32 17.3M
2023-09-19 117.95 119.05 117.62 118.47 16.2M
2023-09-18 117.43 118.97 117.42 118.16 16.7M
2023-09-15 119.52 119.52 116.97 117.17 64.9M
2023-09-14 117.90 119.72 117.90 119.57 18.2M
2023-09-13 117.78 117.86 116.34 117.18 17.1M
2023-09-12 116.34 118.52 116.34 117.85 15.2M
2023-09-11 116.06 117.57 116.06 116.60 17.4M
2023-09-08 116.66 116.79 115.30 115.49 14.8M
2023-09-07 118.07 118.12 116.08 116.10 17.8M
2023-09-06 118.57 118.64 117.73 118.63 14.1M
2023-09-05 119.37 119.37 118.18 118.45 18.9M
2023-09-01 121.77 122.22 119.63 120.25 18.4M
2023-08-31 123.10 123.49 121.06 121.16 20.6M
2023-08-30 123.07 123.40 122.33 122.87 13.7M
2023-08-29 121.46 123.26 121.36 123.07 13.1M
2023-08-28 120.96 121.98 120.94 121.27 9.8M
2023-08-25 121.20 121.70 120.40 120.57 12.1M
2023-08-24 121.96 122.30 120.70 120.78 10.9M
2023-08-23 121.18 122.09 120.94 121.96 12.8M
2023-08-22 121.43 121.75 120.51 120.91 16.1M
2023-08-21 120.67 121.67 120.53 121.49 13.5M
2023-08-18 120.63 121.56 120.39 120.74 16.1M
2023-08-17 122.39 122.91 121.32 121.33 14.0M
2023-08-16 123.49 124.19 122.32 122.36 17.1M
2023-08-15 124.78 124.78 123.63 123.97 16.0M
2023-08-14 126.65 126.94 125.55 125.80 14.9M
2023-08-11 126.66 127.48 126.64 127.25 14.2M
2023-08-10 126.40 127.38 126.06 127.11 17.3M
2023-08-09 126.89 127.06 125.38 125.67 16.5M
2023-08-08 125.58 127.22 125.20 127.07 19.2M
2023-08-07 125.62 126.45 125.01 126.02 18.0M
2023-08-04 125.97 127.41 125.25 125.38 23.4M
2023-08-03 126.47 126.72 125.30 125.74 30.6M
2023-08-02 127.04 128.23 126.77 127.28 31.6M
2023-08-01 130.11 130.11 127.62 128.12 49.6M
2023-07-31 133.53 134.87 133.50 134.30 22.3M
2023-07-28 132.74 134.18 132.74 133.36 13.9M
2023-07-27 133.27 134.27 131.12 131.37 13.7M
2023-07-26 131.36 132.19 131.28 132.12 15.2M
2023-07-25 133.14 133.33 131.52 131.63 18.2M
2023-07-24 135.47 136.36 135.02 135.16 14.4M
2023-07-21 138.01 138.18 135.75 136.07 14.8M
2023-07-20 137.69 138.19 136.79 137.82 19.1M
2023-07-19 137.41 139.35 137.14 137.84 26.1M
2023-07-18 134.12 135.92 134.11 135.62 18.6M
2023-07-17 133.42 134.11 132.84 133.81 24.1M
2023-07-14 136.04 136.04 133.64 133.77 19.9M
2023-07-13 137.37 137.37 136.14 136.28 13.1M
2023-07-12 138.42 138.46 136.34 136.43 17.3M
2023-07-11 134.24 136.75 134.24 136.66 13.9M
2023-07-10 132.45 134.17 132.42 133.68 12.8M
2023-07-07 131.65 133.79 131.63 132.98 11.1M
2023-07-06 131.54 131.91 130.46 131.62 11.7M
2023-07-05 133.03 133.20 131.49 132.89 12.8M
2023-07-03 133.32 134.11 132.93 133.69 7.8M
2023-06-30 134.26 134.37 133.30 133.30 13.2M
2023-06-29 131.99 133.70 131.97 133.60 15.4M
2023-06-28 131.39 132.26 130.48 132.25 16.3M
2023-06-27 129.95 131.33 129.21 130.63 13.9M
2023-06-26 126.01 129.50 126.00 129.04 15.3M
2023-06-23 125.13 126.94 125.11 125.94 42.1M
2023-06-22 126.96 126.96 125.41 126.49 16.3M
2023-06-21 129.52 129.58 127.48 127.48 20.5M
2023-06-20 130.36 130.69 128.51 130.33 14.8M
2023-06-16 132.71 132.71 130.77 131.23 23.7M
2023-06-15 131.00 131.85 130.49 131.85 11.2M
2023-06-14 133.23 133.48 131.09 131.75 10.8M
2023-06-13 132.77 134.36 132.72 133.06 11.4M
2023-06-12 131.44 132.91 131.07 132.58 9.7M
2023-06-09 132.51 132.95 131.11 131.37 9.8M
2023-06-08 132.30 132.82 131.30 132.54 10.7M
2023-06-07 130.90 132.97 130.90 132.63 11.6M
2023-06-06 127.63 130.46 127.56 130.38 10.6M
2023-06-05 127.71 128.38 127.39 127.96 9.6M
2023-06-02 126.31 128.56 126.15 128.50 14.0M
2023-06-01 123.75 125.07 123.08 124.87 10.4M
2023-05-31 124.29 124.61 122.72 123.60 17.0M
2023-05-30 125.01 125.44 123.96 124.53 11.5M
2023-05-26 124.66 125.40 124.31 124.72 10.6M
2023-05-25 125.08 125.38 123.86 124.29 12.3M
2023-05-24 127.28 127.40 125.61 125.80 12.5M
2023-05-23 129.02 129.15 127.09 127.71 16.9M
2023-05-22 128.70 129.77 128.40 129.17 10.0M
2023-05-19 130.99 130.99 128.23 128.47 10.5M
2023-05-18 129.88 130.42 128.80 130.18 11.2M
2023-05-17 130.51 131.25 129.29 130.08 15.8M
2023-05-16 130.79 131.05 129.45 130.04 14.6M
2023-05-15 130.83 132.59 130.54 131.66 8.6M
2023-05-12 131.18 131.55 129.91 131.00 9.0M
2023-05-11 131.04 131.50 129.95 130.88 10.0M
2023-05-10 135.30 135.38 131.04 131.72 13.4M
2023-05-09 134.90 135.34 133.59 133.67 12.2M
2023-05-08 136.46 137.11 134.86 135.12 12.3M
2023-05-05 135.81 136.74 133.87 136.37 17.2M
2023-05-04 138.04 138.33 135.43 135.55 16.6M
2023-05-03 140.80 141.51 139.32 139.40 11.7M
2023-05-02 142.28 142.45 138.58 140.29 8.8M
2023-05-01 142.60 144.29 142.60 143.33 6.8M
2023-04-28 140.02 142.97 140.02 142.62 8.1M
2023-04-27 138.90 140.62 138.69 140.50 6.4M
2023-04-26 139.49 140.33 137.84 138.12 6.1M
2023-04-25 141.40 141.79 140.05 140.07 7.1M
2023-04-24 141.99 143.69 141.93 142.54 8.1M
2023-04-21 141.62 142.16 140.73 142.13 8.9M
2023-04-20 139.20 142.09 139.17 141.35 9.5M
2023-04-19 139.07 140.02 138.78 139.57 7.3M
2023-04-18 141.38 141.47 139.30 139.65 6.7M
2023-04-17 140.23 141.18 140.04 141.18 6.1M
2023-04-14 140.71 141.20 138.98 140.06 7.2M
2023-04-13 139.95 140.91 139.62 140.72 7.3M
2023-04-12 142.29 142.30 138.96 138.99 7.9M
2023-04-11 140.87 141.39 140.53 141.13 6.7M
2023-04-10 138.71 141.01 138.71 140.77 8.3M
2023-04-06 139.18 140.08 138.47 139.62 6.2M
2023-04-05 138.34 139.10 137.80 139.04 8.7M
2023-04-04 139.24 139.24 136.97 138.57 15.5M
2023-04-03 138.77 139.81 137.81 138.84 16.5M
2023-03-31 137.39 139.95 137.39 139.92 10.5M
2023-03-30 136.99 137.93 136.54 136.93 8.8M
2023-03-29 134.56 136.06 134.54 135.92 9.3M
2023-03-28 134.41 135.37 133.13 133.77 11.4M
2023-03-27 133.96 135.49 133.24 135.03 16.7M
2023-03-24 132.59 133.73 131.84 133.70 7.4M
2023-03-23 133.55 135.67 132.61 133.69 8.2M
2023-03-22 135.57 136.19 132.88 132.90 8.8M
2023-03-21 135.66 136.90 135.49 135.87 8.5M
2023-03-20 132.73 135.10 132.73 134.09 8.9M
2023-03-17 133.57 134.11 131.46 132.15 15.6M
2023-03-16 131.84 134.89 131.84 134.24 10.6M
2023-03-15 132.02 133.65 131.23 133.13 11.9M
2023-03-14 134.50 135.24 132.90 134.11 11.6M
2023-03-13 131.77 134.16 131.59 132.13 13.7M
2023-03-10 135.05 135.05 132.57 133.33 11.6M
2023-03-09 139.70 139.75 135.43 135.46 9.1M
2023-03-08 141.61 141.70 139.42 140.03 7.5M
2023-03-07 143.30 143.92 141.31 141.55 8.8M
2023-03-06 145.36 145.69 143.10 143.32 7.9M
2023-03-03 144.85 145.39 144.14 145.35 6.7M
2023-03-02 143.72 144.35 142.76 144.19 8.6M
2023-03-01 144.76 145.53 143.65 145.06 9.3M
2023-02-28 145.63 147.26 144.96 144.97 14.6M
2023-02-27 150.75 150.76 145.93 146.69 29.2M
2023-02-24 150.69 150.88 147.75 148.88 18.5M
2023-02-23 152.22 152.89 151.10 152.57 7.4M
2023-02-22 152.34 153.29 151.82 152.28 12.5M
2023-02-21 152.13 152.89 151.35 151.45 9.8M
2023-02-17 151.80 154.31 151.39 153.80 15.2M
2023-02-16 151.17 153.78 150.41 151.92 13.2M
2023-02-15 153.02 154.04 152.40 153.74 13.1M
2023-02-14 152.07 153.36 151.23 152.99 7.9M
2023-02-13 152.48 153.23 151.79 152.80 6.8M
2023-02-10 152.71 152.74 151.63 152.19 7.6M
2023-02-09 157.76 157.76 153.19 153.51 8.1M
2023-02-08 156.21 157.96 155.65 156.01 13.0M
2023-02-07 154.99 155.64 152.50 155.40 6.8M
2023-02-06 155.49 156.02 154.66 155.27 6.8M
2023-02-03 156.07 158.00 155.75 156.51 9.7M
2023-02-02 156.51 158.28 156.05 157.55 10.8M
2023-02-01 151.64 155.81 151.32 155.23 7.5M
2023-01-31 149.96 152.12 149.85 151.98 8.3M
2023-01-30 150.35 151.01 149.57 149.74 5.5M
2023-01-27 150.42 151.97 150.18 151.42 5.2M
2023-01-26 150.05 150.72 149.34 150.34 5.5M
2023-01-25 147.64 149.58 147.34 149.15 6.6M
2023-01-24 149.29 149.58 148.54 148.55 6.6M
2023-01-23 148.31 149.47 148.02 149.26 9.8M
2023-01-20 145.74 148.10 144.78 148.08 7.2M
2023-01-19 145.44 145.76 144.56 145.15 6.3M
2023-01-18 147.16 148.39 145.75 146.18 7.9M
2023-01-17 147.61 148.36 146.38 147.02 8.0M
2023-01-13 146.37 147.91 146.23 147.44 7.0M
2023-01-12 147.35 147.46 145.74 147.24 10.2M
2023-01-11 147.17 147.54 146.07 147.40 9.5M
2023-01-10 144.23 146.46 144.18 146.43 6.7M
2023-01-09 144.04 145.12 143.37 144.30 10.4M
2023-01-06 140.40 144.05 140.40 143.49 14.3M
2023-01-05 137.42 138.54 136.15 137.69 7.3M
2023-01-04 136.10 138.07 135.73 137.62 6.9M
2023-01-03 135.53 137.11 134.54 135.02 7.5M