SPDR S

SIMS
🏛️ Vereinigte Staaten →
42.18
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
2021-12-31 45.71 45.72 45.46 45.46 0.0M
2021-12-30 45.30 46.01 45.30 45.59 0.0M
2021-12-29 45.10 45.47 45.06 45.31 0.0M
2021-12-28 45.94 45.94 45.53 45.53 0.0M
2021-12-27 45.60 45.96 45.60 45.96 0.0M
2021-12-23 45.25 45.68 45.14 45.60 0.0M
2021-12-22 44.46 44.90 44.33 44.90 0.0M
2021-12-21 43.82 44.55 43.82 44.55 0.0M
2021-12-20 43.65 43.65 42.84 43.30 0.0M
2021-12-17 44.45 44.98 43.85 44.54 0.0M
2021-12-16 45.66 45.66 44.42 44.68 0.0M
2021-12-15 44.94 45.44 44.20 45.44 0.0M
2021-12-14 44.89 45.18 44.47 44.68 0.0M
2021-12-13 46.00 46.07 45.30 45.31 0.0M
2021-12-10 46.07 46.12 45.95 46.08 0.0M
2021-12-09 46.91 46.97 46.18 46.18 0.0M
2021-12-08 47.04 47.10 46.70 47.06 0.0M
2021-12-07 46.59 47.15 46.59 46.88 0.0M
2021-12-06 45.55 46.07 44.87 45.82 0.0M
2021-12-03 46.17 46.17 44.76 45.20 0.0M
2021-12-02 45.24 46.12 45.24 45.88 0.0M
2021-12-01 46.66 46.92 45.11 45.11 0.0M
2021-11-30 46.61 46.82 45.50 45.93 0.0M
2021-11-29 47.08 47.17 46.42 46.88 0.0M
2021-11-26 46.66 46.66 46.08 46.49 0.0M
2021-11-24 47.38 47.56 46.97 47.54 0.0M
2021-11-23 48.00 48.16 47.32 47.68 0.0M
2021-11-22 49.07 49.07 48.00 48.04 0.0M
2021-11-19 48.81 48.92 48.69 48.74 0.0M
2021-11-18 48.75 48.80 48.33 48.69 0.0M
2021-11-17 49.07 49.10 48.80 49.02 0.0M
2021-11-16 49.14 49.15 48.75 49.04 0.0M
2021-11-15 49.84 49.84 49.08 49.30 0.0M
2021-11-12 49.18 49.51 49.13 49.43 0.0M
2021-11-11 48.69 49.00 48.69 48.87 0.0M
2021-11-10 49.38 49.38 48.32 48.56 0.0M
2021-11-09 49.83 49.83 48.94 49.38 0.0M
2021-11-08 49.38 49.84 49.36 49.72 0.0M
2021-11-05 48.99 49.03 48.69 48.77 0.0M
2021-11-04 48.84 49.05 48.52 48.57 0.0M
2021-11-03 48.30 48.61 48.12 48.61 0.0M
2021-11-02 48.55 48.55 48.13 48.31 0.0M
2021-11-01 47.54 48.49 47.54 48.49 0.0M
2021-10-29 46.91 47.34 46.91 47.34 0.0M
2021-10-27 46.20 46.43 45.91 45.91 0.0M
2021-10-26 46.59 46.60 46.10 46.10 0.0M
2021-10-25 45.97 46.50 45.82 46.40 0.0M
2021-10-22 46.14 46.19 45.79 45.81 0.0M
2021-10-21 45.87 46.02 45.68 46.01 0.0M
2021-10-20 45.57 45.94 45.54 45.86 0.0M
2021-10-19 45.48 45.72 45.43 45.67 0.0M
2021-10-18 45.03 45.40 45.03 45.29 0.0M
2021-10-15 45.61 45.67 45.22 45.22 0.0M
2021-10-14 44.82 45.21 44.81 45.21 0.0M
2021-10-13 44.15 44.38 43.95 44.35 0.0M
2021-10-12 43.75 44.10 43.69 43.91 0.0M
2021-10-11 43.95 44.26 43.63 43.63 0.0M
2021-10-08 44.22 44.31 43.91 43.96 0.0M
2021-10-07 43.82 44.53 43.82 44.16 0.0M
2021-10-06 43.33 43.42 43.00 43.41 0.0M
2021-10-05 43.28 43.76 43.28 43.59 0.0M
2021-10-04 43.70 43.70 42.90 43.17 0.0M
2021-10-01 44.00 44.07 43.30 43.85 0.0M
2021-09-30 44.52 44.52 43.67 43.67 0.0M
2021-09-29 44.60 44.62 44.17 44.17 0.0M
2021-09-28 45.44 45.44 44.40 44.47 0.0M
2021-09-27 45.27 45.95 45.27 45.71 0.0M
2021-09-24 45.41 45.47 45.23 45.23 0.0M
2021-09-23 45.00 45.77 45.00 45.62 0.0M
2021-09-22 44.37 44.90 44.37 44.68 0.0M
2021-09-21 44.42 44.42 43.95 44.02 0.0M
2021-09-20 44.15 44.15 43.40 43.94 0.1M
2021-09-17 45.34 45.34 44.81 45.09 0.0M
2021-09-16 45.68 45.68 45.14 45.30 0.0M
2021-09-15 45.37 45.57 45.20 45.57 0.0M
2021-09-14 46.17 46.17 45.29 45.34 0.0M
2021-09-13 46.17 46.17 45.60 45.79 0.0M
2021-09-10 46.51 46.51 45.65 45.65 0.0M
2021-09-09 46.13 46.56 46.07 46.09 0.0M
2021-09-08 46.51 46.51 46.00 46.14 0.0M
2021-09-07 47.55 47.55 46.75 46.75 0.0M
2021-09-03 47.70 47.70 47.31 47.36 0.0M
2021-09-02 47.52 47.69 47.52 47.59 0.0M
2021-09-01 47.06 47.38 46.85 47.20 0.0M
2021-08-31 46.72 47.08 46.64 47.00 0.0M
2021-08-30 47.08 47.11 46.68 46.77 0.0M
2021-08-27 46.13 46.96 46.13 46.83 0.0M
2021-08-26 46.36 46.39 45.92 45.93 0.0M
2021-08-25 46.33 46.46 46.05 46.28 0.0M
2021-08-24 46.01 46.22 45.90 46.18 0.0M
2021-08-23 45.00 45.68 45.00 45.63 0.0M
2021-08-20 44.44 44.78 44.44 44.77 0.0M
2021-08-19 44.47 44.64 44.10 44.25 0.0M
2021-08-18 45.24 45.37 44.90 44.92 0.0M
2021-08-17 45.37 45.39 44.83 45.20 0.0M
2021-08-16 46.10 46.10 45.62 45.82 0.0M
2021-08-13 46.86 46.86 46.20 46.28 0.0M
2021-08-12 46.82 46.82 46.47 46.79 0.0M
2021-08-11 46.90 46.97 46.50 46.91 0.0M
2021-08-10 46.70 46.94 46.64 46.93 0.0M
2021-08-09 46.66 46.83 46.53 46.61 0.0M
2021-08-06 46.52 46.81 46.44 46.50 0.0M
2021-08-05 46.25 46.31 46.16 46.26 0.0M
2021-08-04 46.46 46.62 46.13 46.13 0.0M
2021-08-03 46.30 46.69 46.13 46.69 0.0M
2021-08-02 46.68 46.94 46.22 46.26 0.0M
2021-07-30 46.14 46.33 46.14 46.31 0.0M
2021-07-29 46.23 46.53 46.18 46.36 0.0M
2021-07-28 45.45 46.00 45.45 45.94 0.0M
2021-07-27 45.11 45.11 44.73 45.09 0.0M
2021-07-26 45.62 45.74 45.57 45.67 0.0M
2021-07-23 45.88 45.88 45.23 45.51 0.0M
2021-07-22 46.13 46.13 45.52 45.52 0.0M
2021-07-21 45.54 46.12 45.54 46.12 0.0M
2021-07-20 44.37 45.45 44.37 45.28 0.0M
2021-07-19 44.06 44.16 43.45 43.90 0.0M
2021-07-16 45.42 45.42 44.58 44.61 0.0M
2021-07-15 45.42 45.56 44.78 45.12 0.0M
2021-07-14 46.30 46.30 45.45 45.49 0.0M
2021-07-13 46.50 46.51 46.13 46.13 0.0M
2021-07-12 46.47 46.73 46.35 46.73 0.0M
2021-07-09 46.09 46.60 46.09 46.58 0.0M
2021-07-08 45.44 46.00 45.05 45.74 0.0M
2021-07-07 46.49 46.49 46.00 46.24 0.0M
2021-07-06 47.26 47.26 46.50 46.90 0.0M
2021-07-02 47.58 47.58 47.19 47.26 0.0M
2021-07-01 48.03 48.03 47.43 47.56 0.0M
2021-06-30 47.79 47.89 47.73 47.82 0.0M
2021-06-29 48.25 48.31 48.17 48.18 0.0M
2021-06-28 47.83 48.01 47.64 48.01 0.0M
2021-06-25 47.76 47.84 47.62 47.62 0.0M
2021-06-24 47.45 47.50 47.34 47.43 0.0M
2021-06-23 46.95 47.40 46.95 47.26 0.0M
2021-06-22 46.70 47.03 46.61 47.03 0.1M
2021-06-21 46.69 46.83 46.63 46.83 0.0M
2021-06-18 46.81 46.93 46.51 46.52 0.0M
2021-06-17 47.94 47.97 47.24 47.66 0.0M
2021-06-16 48.28 48.52 47.98 48.10 0.0M
2021-06-15 48.33 48.39 48.09 48.35 0.0M
2021-06-14 48.38 48.40 48.22 48.35 0.0M
2021-06-11 48.29 48.29 48.11 48.28 0.0M
2021-06-10 48.48 48.48 48.04 48.15 0.0M
2021-06-09 49.00 49.00 48.29 48.29 0.0M
2021-06-08 48.55 48.83 48.30 48.78 0.0M
2021-06-07 48.56 48.56 48.20 48.35 0.0M
2021-06-04 48.01 48.30 48.01 48.30 0.0M
2021-06-03 47.89 47.98 47.53 47.82 0.0M
2021-06-02 48.00 48.08 47.89 47.95 0.0M
2021-06-01 47.73 47.98 47.68 47.97 0.0M
2021-05-28 47.49 47.49 47.22 47.25 0.0M
2021-05-27 47.06 47.28 47.05 47.27 0.0M
2021-05-26 46.56 46.68 46.52 46.68 0.0M
2021-05-25 45.62 46.50 45.62 46.16 0.0M
2021-05-24 46.47 46.47 46.27 46.35 0.0M
2021-05-21 46.19 46.20 46.10 46.10 0.0M
2021-05-20 45.65 45.79 45.58 45.79 0.1M
2021-05-19 44.66 45.24 44.54 45.24 0.0M
2021-05-18 45.69 45.77 45.41 45.41 0.0M
2021-05-17 45.69 45.69 45.31 45.64 0.0M
2021-05-14 45.38 45.90 45.38 45.81 0.0M
2021-05-13 44.33 45.00 44.32 44.71 0.0M
2021-05-12 45.17 45.39 44.16 44.25 0.0M
2021-05-11 44.72 45.67 44.55 45.57 0.0M
2021-05-10 46.74 46.74 45.79 45.79 0.0M
2021-05-07 46.52 46.83 46.44 46.79 0.0M
2021-05-06 46.16 46.29 45.73 46.29 0.0M
2021-05-05 46.03 46.29 45.98 46.07 0.0M
2021-05-04 46.09 46.10 45.72 46.03 0.0M
2021-05-03 46.92 46.92 46.41 46.46 0.0M
2021-04-30 47.10 47.10 46.45 46.54 0.0M
2021-04-29 47.99 47.99 47.05 47.42 0.0M
2021-04-28 47.42 47.74 47.42 47.63 0.1M
2021-04-27 47.68 47.68 47.41 47.59 0.0M
2021-04-26 47.51 47.57 47.37 47.46 0.0M
2021-04-23 46.43 47.27 46.43 47.15 0.0M
2021-04-22 46.36 46.73 46.20 46.20 0.0M
2021-04-21 45.43 46.21 45.43 46.21 0.0M
2021-04-20 46.11 46.11 44.97 45.40 0.0M
2021-04-19 46.63 46.63 45.95 46.04 0.0M
2021-04-16 46.51 46.69 46.51 46.69 0.0M
2021-04-15 46.53 46.53 45.97 46.31 0.0M
2021-04-14 46.43 46.62 46.19 46.21 0.0M
2021-04-13 46.44 46.44 45.79 46.16 0.0M
2021-04-12 46.46 46.46 46.11 46.33 0.0M
2021-04-09 46.53 46.53 46.19 46.46 0.0M
2021-04-08 46.31 46.39 46.07 46.36 0.0M
2021-04-07 46.57 46.57 45.77 45.87 0.0M
2021-04-06 46.39 46.79 46.39 46.48 0.0M
2021-04-05 46.86 46.86 46.30 46.39 0.0M
2021-04-01 45.87 46.04 45.74 46.01 0.1M
2021-03-31 44.98 45.71 44.98 45.44 0.0M
2021-03-30 44.47 44.80 44.20 44.67 0.0M
2021-03-29 44.76 44.78 44.12 44.25 0.0M
2021-03-26 44.10 44.75 43.94 44.75 0.0M
2021-03-25 43.30 43.81 42.94 43.78 0.0M
2021-03-24 44.41 44.41 43.42 43.46 0.0M
2021-03-23 45.06 45.06 43.82 43.98 0.0M
2021-03-22 44.48 45.25 44.26 45.04 0.0M
2021-03-19 45.03 45.03 44.45 44.87 0.0M
2021-03-18 46.03 46.03 44.74 44.76 0.0M
2021-03-17 45.75 46.00 45.27 45.88 0.0M
2021-03-16 46.18 46.18 45.48 45.63 0.0M
2021-03-15 45.57 46.12 45.51 46.12 0.0M
2021-03-12 45.61 45.72 45.49 45.72 0.0M
2021-03-11 45.36 45.91 45.29 45.89 0.0M
2021-03-10 44.61 44.86 44.52 44.66 0.0M
2021-03-09 44.01 44.58 44.01 44.29 0.0M
2021-03-08 44.09 44.27 43.55 43.55 0.0M
2021-03-05 43.22 43.88 42.00 43.88 0.0M
2021-03-04 43.88 44.06 42.28 42.95 0.0M
2021-03-03 44.94 45.02 44.09 44.10 0.0M
2021-03-02 45.67 45.67 44.87 44.87 0.0M
2021-03-01 45.17 45.53 45.17 45.51 0.0M
2021-02-26 44.77 44.90 43.87 44.32 0.0M
2021-02-25 45.72 45.97 44.47 44.66 0.0M
2021-02-24 44.94 46.17 44.94 46.17 0.0M
2021-02-23 45.50 45.50 43.66 45.25 0.0M
2021-02-22 46.22 46.22 45.56 45.64 0.0M
2021-02-19 45.81 46.26 45.78 46.20 0.0M
2021-02-18 45.48 45.48 44.54 45.04 0.0M
2021-02-17 46.00 46.00 45.05 45.60 0.0M
2021-02-16 47.08 47.08 45.97 45.97 0.0M
2021-02-12 46.43 46.43 45.77 46.22 0.0M
2021-02-11 46.33 46.42 45.58 46.08 0.0M
2021-02-10 46.94 46.94 46.04 46.07 0.0M
2021-02-09 46.22 46.61 46.00 46.46 0.0M
2021-02-08 45.64 46.22 45.64 46.18 0.0M
2021-02-05 45.25 45.31 44.88 45.25 0.0M
2021-02-04 44.75 44.97 44.55 44.73 0.0M
2021-02-03 44.74 44.97 44.04 44.58 0.0M
2021-02-02 44.24 44.34 43.70 44.31 0.0M
2021-02-01 43.79 43.95 43.17 43.95 0.0M
2021-01-29 43.89 44.02 42.94 42.99 0.0M
2021-01-28 45.08 45.08 44.32 44.41 0.0M
2021-01-27 44.55 45.14 43.91 44.46 0.0M
2021-01-26 45.73 46.15 45.31 45.72 0.0M
2021-01-25 45.90 46.10 44.84 45.41 0.0M
2021-01-22 45.41 45.72 45.30 45.69 0.0M
2021-01-21 46.18 47.26 45.37 45.67 0.0M
2021-01-20 46.17 47.29 45.56 45.74 0.0M
2021-01-19 46.13 46.13 45.41 45.62 0.0M
2021-01-15 46.53 46.53 44.94 45.05 0.0M
2021-01-14 46.34 46.89 46.14 46.35 0.0M
2021-01-13 46.30 46.30 45.70 45.97 0.0M
2021-01-12 45.89 46.22 45.67 46.16 0.0M
2021-01-11 45.27 45.73 44.67 45.56 0.0M
2021-01-08 45.67 46.26 44.96 45.31 0.0M
2021-01-07 44.36 45.54 44.36 45.11 0.0M
2021-01-06 42.96 44.55 42.96 44.07 0.0M
2021-01-05 42.31 42.57 42.29 42.57 0.0M
2021-01-04 42.71 42.71 41.25 41.63 0.0M