S

GSPTXDC
🏛️ Kanada →
230.05
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
2021-12-31 163.81 164.10 163.22 163.86 86.1M
2021-12-30 164.62 165.03 164.15 164.15 104.3M
2021-12-29 164.04 165.35 164.04 164.65 175.5M
2021-12-24 163.18 163.50 163.16 163.28 28.7M
2021-12-23 162.58 163.47 162.56 163.06 151.4M
2021-12-22 160.94 162.31 160.83 162.27 118.0M
2021-12-21 160.08 161.50 160.01 161.12 141.5M
2021-12-20 158.81 158.96 157.68 158.90 189.6M
2021-12-17 159.54 161.11 159.54 160.21 361.1M
2021-12-16 160.72 162.02 160.42 160.45 183.9M
2021-12-15 159.30 160.37 158.75 160.16 228.9M
2021-12-14 158.70 159.90 158.70 159.24 166.0M
2021-12-13 160.35 160.39 159.03 159.55 302.2M
2021-12-10 160.89 160.89 159.86 160.31 158.5M
2021-12-09 160.49 160.66 159.98 160.24 179.4M
2021-12-08 161.79 161.79 160.90 161.19 154.8M
2021-12-07 161.23 162.26 161.08 161.77 184.7M
2021-12-06 158.99 160.58 158.70 160.07 237.0M
2021-12-03 159.28 159.35 157.67 158.35 185.5M
2021-12-02 156.62 159.42 156.55 158.88 200.6M
2021-12-01 159.03 160.01 156.30 156.31 218.7M
2021-11-30 159.84 159.93 157.14 157.14 546.4M
2021-11-29 161.63 162.03 160.29 160.83 203.3M
2021-11-26 162.12 162.12 160.16 160.67 203.9M
2021-11-25 163.74 164.29 163.65 164.07 69.8M
2021-11-24 162.88 163.74 162.75 163.67 156.0M
2021-11-23 162.80 163.51 162.77 163.36 224.8M
2021-11-22 163.01 163.48 162.35 162.68 188.6M
2021-11-19 162.99 163.00 162.38 162.91 160.6M
2021-11-18 163.87 164.08 163.33 163.72 159.5M
2021-11-17 164.28 164.57 163.73 163.95 170.5M
2021-11-16 164.40 164.73 164.12 164.15 149.6M
2021-11-15 164.64 164.64 163.84 164.04 195.5M
2021-11-12 164.49 164.90 164.16 164.56 182.8M
2021-11-11 164.72 164.83 164.30 164.55 143.7M
2021-11-10 164.05 164.32 163.54 163.86 155.8M
2021-11-09 163.95 164.14 163.38 164.07 188.3M
2021-11-08 164.01 164.22 163.62 163.90 227.6M
2021-11-05 163.05 163.77 162.91 163.41 209.4M
2021-11-04 162.65 162.88 162.07 162.51 194.8M
2021-11-03 161.32 162.21 161.32 162.02 136.1M
2021-11-02 161.67 161.85 161.30 161.46 142.7M
2021-11-01 161.19 161.71 160.89 161.63 142.3M
2021-10-29 161.53 161.61 160.59 160.61 192.7M
2021-10-28 161.20 162.09 161.06 161.98 152.5M
2021-10-27 162.23 162.23 160.80 160.80 144.3M
2021-10-26 162.89 162.98 162.32 162.38 135.9M
2021-10-25 162.46 162.93 162.25 162.71 190.8M
2021-10-22 161.79 162.51 161.66 162.27 134.8M
2021-10-21 161.17 161.71 161.07 161.53 123.9M
2021-10-20 160.42 161.48 160.30 161.48 139.4M
2021-10-19 160.52 160.59 160.19 160.59 141.9M
2021-10-18 159.69 160.09 159.35 160.09 150.4M
2021-10-15 159.56 160.20 159.48 159.88 164.0M
2021-10-14 158.34 159.21 158.25 159.07 192.6M
2021-10-13 156.54 157.54 156.01 157.48 178.7M
2021-10-12 156.26 156.74 156.03 156.47 208.0M
2021-10-08 156.12 156.47 155.92 156.23 147.5M
2021-10-07 155.07 156.23 155.07 155.80 147.1M
2021-10-06 153.72 154.51 153.23 154.47 184.7M
2021-10-05 154.05 154.89 153.55 154.64 192.4M
2021-10-04 153.59 154.39 153.13 153.58 164.2M
2021-10-01 153.47 154.19 152.29 153.82 148.7M
2021-09-30 154.09 154.36 153.03 153.12 188.1M
2021-09-29 154.03 154.60 153.72 153.90 163.1M
2021-09-28 154.90 154.90 153.32 153.67 184.9M
2021-09-27 155.19 155.76 155.17 155.29 203.2M
2021-09-24 154.55 154.99 154.55 154.77 140.6M
2021-09-23 154.53 155.29 154.37 154.88 183.7M
2021-09-22 154.34 154.94 154.32 154.36 159.2M
2021-09-21 153.46 154.08 153.09 153.33 164.9M
2021-09-20 153.70 153.70 151.35 152.66 210.9M
2021-09-17 155.45 155.74 154.69 154.88 418.4M
2021-09-16 156.58 156.61 155.71 156.00 158.5M
2021-09-15 156.03 156.97 156.02 156.78 221.2M
2021-09-14 156.50 156.66 155.70 155.76 176.8M
2021-09-13 156.74 157.22 156.27 156.50 212.3M
2021-09-10 156.90 156.90 156.08 156.08 155.7M
2021-09-09 156.88 157.13 156.35 156.56 148.7M
2021-09-08 157.01 157.67 156.85 157.12 165.2M
2021-09-07 157.26 157.66 156.97 157.00 167.5M
2021-09-03 157.17 157.33 156.72 157.11 124.8M
2021-09-02 156.38 157.05 156.38 156.99 118.7M
2021-09-01 155.44 156.33 155.44 156.09 152.5M
2021-08-31 155.52 156.23 155.27 155.34 187.9M
2021-08-30 156.06 156.06 155.29 155.43 144.2M
2021-08-27 155.45 156.25 155.38 156.00 131.8M
2021-08-26 155.57 155.62 155.04 155.12 131.2M
2021-08-25 155.49 155.98 155.24 155.59 169.5M
2021-08-24 155.26 155.54 155.01 155.30 115.5M
2021-08-23 155.06 155.28 154.69 155.27 154.2M
2021-08-20 153.39 154.59 153.23 154.51 127.5M
2021-08-19 153.22 153.64 152.42 153.41 157.8M
2021-08-18 154.58 154.60 153.94 154.00 143.5M
2021-08-17 155.19 155.23 154.10 154.70 152.2M
2021-08-16 155.37 155.68 154.92 155.60 131.6M
2021-08-13 156.05 156.17 155.69 155.80 126.3M
2021-08-12 156.04 156.04 155.05 155.76 139.1M
2021-08-11 155.45 156.18 155.19 156.14 153.0M
2021-08-10 154.69 155.39 154.69 155.21 163.0M
2021-08-09 154.71 154.71 154.30 154.56 148.0M
2021-08-06 154.37 155.30 154.37 155.06 136.3M
2021-08-05 153.99 154.41 153.98 154.15 143.3M
2021-08-04 154.07 154.63 153.75 153.76 130.1M
2021-08-03 153.62 154.50 153.39 154.20 147.8M
2021-07-30 153.27 153.73 152.89 153.70 151.4M
2021-07-29 153.21 153.85 153.21 153.64 127.5M
2021-07-28 152.36 152.85 151.84 152.67 94.9M
2021-07-27 151.59 152.34 151.27 152.25 107.2M
2021-07-26 151.58 152.05 151.49 151.89 115.3M
2021-07-23 151.69 151.93 151.51 151.60 114.1M
2021-07-22 151.39 151.46 150.88 151.26 108.2M
2021-07-21 151.11 151.94 151.11 151.51 124.8M
2021-07-20 149.48 150.99 149.15 150.49 137.8M
2021-07-19 150.70 150.70 148.39 149.26 207.9M
2021-07-16 153.35 153.35 151.68 151.75 133.2M
2021-07-15 152.39 153.39 152.25 153.22 135.9M
2021-07-14 153.30 153.46 152.57 152.73 133.5M
2021-07-13 153.30 153.47 152.88 153.14 131.1M
2021-07-12 153.01 153.45 152.69 153.01 143.0M
2021-07-09 152.33 153.31 152.26 153.12 127.5M
2021-07-08 152.06 152.09 151.02 151.70 157.5M
2021-07-07 153.04 153.67 152.83 153.23 154.9M
2021-07-06 153.67 153.67 152.28 153.05 196.2M
2021-07-05 153.31 153.61 152.92 153.53 63.7M
2021-07-02 153.31 153.90 152.83 153.13 147.7M
2021-06-30 152.45 152.72 151.95 152.57 157.1M
2021-06-29 152.32 152.60 152.14 152.46 147.1M
2021-06-28 153.36 153.36 151.88 152.15 144.0M
2021-06-25 152.96 153.23 152.60 153.14 141.5M
2021-06-24 152.86 152.98 152.45 152.84 123.4M
2021-06-23 152.87 152.87 152.26 152.34 157.1M
2021-06-22 152.76 152.96 152.00 152.66 175.7M
2021-06-21 151.78 152.86 151.30 152.52 160.7M
2021-06-18 151.68 152.18 151.24 151.27 404.1M
2021-06-17 153.99 154.07 152.36 152.61 216.1M
2021-06-16 154.46 154.61 153.94 154.13 183.3M
2021-06-15 154.19 154.81 154.11 154.45 174.0M
2021-06-14 153.97 154.04 153.48 153.87 227.7M
2021-06-11 153.98 154.40 153.75 154.12 123.7M
2021-06-10 153.86 153.98 153.24 153.58 163.6M
2021-06-09 153.58 153.58 152.93 153.30 157.2M
2021-06-08 153.64 154.12 153.38 153.77 188.2M
2021-06-07 154.07 154.20 153.39 153.64 185.3M
2021-06-04 153.71 153.95 153.34 153.91 134.8M
2021-06-03 152.81 153.54 152.74 153.18 166.9M
2021-06-02 153.62 153.64 153.03 153.16 165.6M
2021-06-01 152.55 153.49 152.55 153.18 222.2M
2021-05-31 152.66 152.67 151.12 151.33 83.7M
2021-05-28 152.41 152.54 151.94 152.22 156.4M
2021-05-27 151.65 152.22 151.61 151.69 326.7M
2021-05-26 150.67 151.55 150.54 151.45 178.1M
2021-05-25 150.42 150.86 150.06 150.09 184.0M
2021-05-21 150.72 150.75 149.77 150.02 136.0M
2021-05-20 149.73 150.60 149.52 150.23 172.5M
2021-05-19 149.62 149.86 148.40 149.60 226.7M
2021-05-18 150.71 150.97 150.13 150.66 160.4M
2021-05-17 149.83 150.83 149.49 150.75 195.7M
2021-05-14 148.95 150.28 148.95 150.00 179.4M
2021-05-13 147.60 148.81 147.60 148.49 189.0M
2021-05-12 148.67 148.93 147.67 147.85 199.1M
2021-05-11 148.92 149.33 147.95 148.88 216.1M
2021-05-10 150.59 151.11 149.95 149.95 223.0M
2021-05-07 149.10 150.43 148.96 150.29 196.9M
2021-05-06 148.87 149.12 148.16 149.10 192.1M
2021-05-05 148.00 148.90 147.77 148.76 197.4M
2021-05-04 147.74 148.11 146.95 147.49 169.1M
2021-05-03 146.82 147.94 146.82 147.64 136.7M
2021-04-30 146.53 146.86 146.04 146.24 156.8M
2021-04-29 147.65 148.03 146.76 146.98 151.1M
2021-04-28 146.91 147.55 146.83 147.21 143.8M
2021-04-27 146.91 147.39 146.53 146.88 146.3M
2021-04-26 146.70 146.87 146.45 146.71 146.3M
2021-04-23 146.40 146.84 146.17 146.66 134.6M
2021-04-22 146.61 146.61 145.79 146.21 132.4M
2021-04-21 145.93 146.87 145.78 146.68 129.0M
2021-04-20 146.42 146.48 145.63 146.07 150.8M
2021-04-19 147.85 148.07 146.98 147.23 152.7M
2021-04-16 148.00 148.00 147.50 147.82 186.6M
2021-04-15 146.98 147.64 146.97 147.55 153.4M
2021-04-14 146.61 147.11 146.35 146.52 154.3M
2021-04-13 146.73 146.73 146.19 146.19 164.1M
2021-04-12 146.39 146.92 146.11 146.55 179.4M
2021-04-09 146.11 146.38 145.98 146.38 141.7M
2021-04-08 146.13 146.34 145.50 146.34 179.7M
2021-04-07 146.12 146.32 145.85 146.12 168.7M
2021-04-06 145.80 146.24 145.64 145.85 155.9M
2021-04-05 145.43 145.73 145.16 145.41 171.4M
2021-04-01 143.85 145.07 143.54 145.05 166.8M
2021-03-31 143.70 143.85 143.00 143.16 215.0M
2021-03-30 143.54 143.92 143.24 143.75 160.3M
2021-03-29 143.58 144.34 143.11 144.04 194.9M
2021-03-26 143.42 144.05 142.99 144.01 176.9M
2021-03-25 142.24 143.28 141.67 143.13 207.3M
2021-03-24 142.78 143.60 142.67 142.67 179.1M
2021-03-23 143.04 143.38 142.14 142.30 199.4M
2021-03-22 143.71 143.72 143.11 143.30 169.4M
2021-03-19 143.90 144.16 142.92 143.92 494.9M
2021-03-18 144.30 144.88 143.83 143.93 211.1M
2021-03-17 143.90 144.90 143.71 144.55 213.7M
2021-03-16 144.15 144.29 143.52 143.92 211.1M
2021-03-15 144.09 144.49 143.22 144.22 205.8M
2021-03-12 143.39 143.64 142.92 143.61 193.0M
2021-03-11 143.56 144.10 143.34 143.54 187.0M
2021-03-10 142.00 143.34 141.91 142.83 176.8M
2021-03-09 141.55 142.50 141.51 141.60 241.1M
2021-03-08 140.17 141.63 139.92 141.10 262.5M
2021-03-05 138.55 140.14 137.94 139.92 238.9M
2021-03-04 138.33 138.89 136.60 137.60 243.5M
2021-03-03 138.45 138.96 137.49 138.44 205.0M
2021-03-02 137.54 138.94 137.51 138.36 227.5M
2021-03-01 136.84 137.80 136.74 137.29 205.9M
2021-02-26 137.00 137.08 135.05 135.48 310.2M
2021-02-25 138.81 139.12 136.79 137.31 260.5M
2021-02-24 137.81 139.40 137.11 138.89 252.8M
2021-02-23 137.68 137.97 136.09 137.72 218.8M
2021-02-22 136.82 137.92 136.76 137.53 243.1M
2021-02-19 136.74 136.99 136.41 136.88 210.0M
2021-02-18 136.45 136.69 135.84 136.46 204.1M
2021-02-17 136.79 136.99 136.25 136.70 203.0M
2021-02-16 137.46 137.78 137.11 137.20 209.1M
2021-02-12 136.41 137.07 136.28 137.07 176.8M
2021-02-11 136.54 136.70 136.14 136.48 185.2M
2021-02-10 136.77 136.80 135.73 136.45 165.9M
2021-02-09 136.68 136.68 135.84 136.34 163.4M
2021-02-08 136.19 136.67 136.19 136.54 220.0M
2021-02-05 135.57 135.86 135.25 135.58 166.2M
2021-02-04 134.51 135.25 134.10 135.11 185.1M
2021-02-03 134.34 134.37 133.77 134.36 172.7M
2021-02-02 133.65 134.33 133.62 134.13 172.0M
2021-02-01 132.28 133.41 131.95 133.14 170.2M
2021-01-29 132.86 132.86 130.71 131.01 211.0M
2021-01-28 132.57 133.76 132.20 133.38 176.4M
2021-01-27 133.52 133.52 131.45 131.59 186.1M
2021-01-26 135.23 135.23 134.02 134.25 140.9M
2021-01-25 134.39 134.93 133.89 134.93 159.0M
2021-01-22 134.60 134.77 134.33 134.58 146.9M
2021-01-21 135.95 135.95 135.08 135.29 159.0M
2021-01-20 136.12 136.12 135.21 135.96 173.3M
2021-01-19 136.01 136.26 135.69 135.69 177.8M
2021-01-18 135.60 135.80 135.47 135.65 70.5M
2021-01-15 135.64 135.85 134.87 135.63 180.4M
2021-01-14 135.59 136.22 135.50 135.78 204.5M
2021-01-13 136.16 136.17 135.34 135.52 175.1M
2021-01-12 136.00 136.35 135.54 136.13 183.0M
2021-01-11 135.88 136.44 135.77 135.82 164.6M
2021-01-08 136.80 136.93 135.94 136.62 185.9M
2021-01-07 136.40 136.86 136.00 136.67 186.4M
2021-01-06 134.70 136.30 134.70 135.76 225.1M
2021-01-05 133.26 134.42 133.24 134.32 203.9M
2021-01-04 133.34 133.64 132.28 133.16 169.8M