S

GSPTXPR
🏛️ Kanada →
677.53
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
2023-12-29 534.79 540.41 534.77 540.41 1.6M
2023-12-28 533.19 534.79 533.16 534.69 0.9M
2023-12-27 533.19 533.45 532.71 533.17 1.5M
2023-12-22 532.53 533.81 532.50 533.71 1.6M
2023-12-21 532.08 532.79 532.02 532.79 1.8M
2023-12-20 532.37 533.18 532.22 532.22 3.0M
2023-12-19 533.14 533.19 532.32 532.51 1.7M
2023-12-18 533.88 534.56 533.10 533.10 2.1M
2023-12-15 535.42 535.42 533.78 534.05 1.7M
2023-12-14 531.31 535.51 531.27 535.39 2.1M
2023-12-13 528.41 531.55 528.00 531.55 2.2M
2023-12-12 530.67 530.98 528.13 528.16 2.1M
2023-12-11 530.97 532.42 530.58 530.68 2.2M
2023-12-08 531.41 531.65 530.44 530.67 1.8M
2023-12-07 536.82 537.02 531.72 531.75 2.7M
2023-12-06 537.29 537.73 536.56 536.73 2.7M
2023-12-05 538.41 539.13 537.38 537.38 2.3M
2023-12-04 539.72 542.71 538.08 538.68 2.3M
2023-12-01 538.62 539.84 538.46 539.71 1.3M
2023-11-30 536.53 538.89 536.52 538.89 1.4M
2023-11-29 534.89 536.85 534.85 536.63 1.2M
2023-11-28 537.46 537.50 535.04 535.04 1.1M
2023-11-27 538.12 538.92 537.46 537.46 1.7M
2023-11-24 535.60 538.38 535.38 538.38 0.9M
2023-11-23 532.89 535.55 532.88 535.44 1.0M
2023-11-22 521.13 534.47 521.13 532.74 3.2M
2023-11-21 521.56 521.62 520.68 521.35 1.8M
2023-11-20 522.56 522.71 521.38 521.81 1.5M
2023-11-17 520.66 522.62 520.48 522.62 1.1M
2023-11-16 518.48 520.80 518.48 520.80 1.5M
2023-11-15 517.79 518.54 517.67 518.54 1.3M
2023-11-14 512.79 517.48 512.75 517.48 1.8M
2023-11-13 513.43 513.86 512.38 512.76 0.9M
2023-11-10 515.43 515.48 513.50 513.61 1.1M
2023-11-09 516.63 517.08 513.93 515.59 1.7M
2023-11-08 516.41 516.91 516.35 516.58 1.5M
2023-11-07 516.69 517.12 516.28 516.47 1.7M
2023-11-06 515.87 516.57 515.79 516.41 1.2M
2023-11-03 507.06 516.05 507.06 516.05 1.8M
2023-11-02 498.55 506.60 498.50 506.60 1.6M
2023-11-01 494.86 498.67 494.45 498.59 1.4M
2023-10-31 487.42 495.10 487.42 495.10 2.2M
2023-10-30 487.75 487.88 487.06 487.48 1.3M
2023-10-27 487.97 488.22 487.48 487.85 1.3M
2023-10-26 488.23 488.23 486.88 488.01 2.1M
2023-10-25 494.10 494.10 488.09 488.09 1.9M
2023-10-24 495.11 495.74 493.81 494.63 1.6M
2023-10-23 498.62 499.03 495.10 495.10 1.8M
2023-10-20 501.96 502.18 498.49 498.49 3.2M
2023-10-19 503.41 504.19 501.93 501.93 1.4M
2023-10-18 506.34 506.39 503.42 503.42 1.6M
2023-10-17 506.01 506.63 505.96 506.27 1.5M
2023-10-16 505.71 506.77 505.71 506.37 1.4M
2023-10-13 506.85 507.19 505.82 505.82 1.5M
2023-10-12 507.13 507.28 506.69 506.82 1.2M
2023-10-11 507.06 507.45 506.43 506.92 1.6M
2023-10-10 505.42 507.17 505.35 507.13 1.3M
2023-10-06 506.24 506.24 504.29 505.06 1.2M
2023-10-05 507.70 507.83 505.60 506.43 1.3M
2023-10-04 511.20 511.20 507.78 508.17 1.6M
2023-10-03 512.85 512.94 508.84 511.17 1.2M
2023-10-02 512.36 513.35 511.95 512.94 0.8M
2023-09-29 511.10 512.34 511.00 512.34 1.1M
2023-09-28 510.37 511.48 510.30 511.33 1.2M
2023-09-27 511.83 512.09 510.67 510.74 1.8M
2023-09-26 512.23 513.30 511.69 511.88 2.2M
2023-09-25 506.14 513.11 506.14 512.37 3.6M
2023-09-22 506.75 507.21 505.05 505.05 1.5M
2023-09-21 506.54 506.92 506.01 506.92 1.1M
2023-09-20 506.00 506.64 505.77 506.64 1.2M
2023-09-19 507.36 507.74 505.84 505.84 1.4M
2023-09-18 506.97 507.69 506.83 507.29 1.0M
2023-09-15 507.24 507.31 506.46 506.76 1.0M
2023-09-14 507.00 507.61 504.68 507.61 1.4M
2023-09-13 507.70 507.75 506.65 507.34 1.6M
2023-09-12 508.58 508.92 507.73 507.85 1.1M
2023-09-11 508.32 509.51 508.32 508.49 0.9M
2023-09-08 509.85 510.24 508.44 508.44 1.0M
2023-09-07 509.52 510.25 509.34 510.07 1.3M
2023-09-06 510.90 510.99 509.60 509.60 1.3M
2023-09-05 510.46 511.01 510.33 511.01 0.8M
2023-09-01 508.09 510.46 507.77 510.46 1.1M
2023-08-31 508.30 508.80 507.94 507.94 1.2M
2023-08-30 508.01 508.59 507.86 508.55 2.0M
2023-08-29 511.02 511.88 508.12 508.28 2.7M
2023-08-28 510.68 511.60 510.64 511.08 2.5M
2023-08-25 512.40 512.54 510.29 510.29 1.5M
2023-08-24 513.01 513.22 512.31 512.41 1.6M
2023-08-23 513.22 514.02 512.67 512.67 1.5M
2023-08-22 519.23 519.23 513.17 513.17 2.1M
2023-08-21 521.03 521.12 519.17 519.28 1.6M
2023-08-18 522.98 523.11 520.86 520.86 1.0M
2023-08-17 526.57 526.70 523.14 523.14 1.5M
2023-08-16 525.95 526.56 525.94 526.52 0.9M
2023-08-15 528.14 528.36 526.00 526.00 1.2M
2023-08-14 529.47 529.49 528.05 528.05 0.8M
2023-08-11 528.97 530.27 528.97 529.66 0.9M
2023-08-10 529.98 530.09 529.06 529.06 0.8M
2023-08-09 529.60 531.07 529.58 529.99 3.7M
2023-08-08 530.62 531.21 529.51 529.51 0.9M
2023-08-04 529.36 530.85 529.35 530.15 0.8M
2023-08-03 530.78 531.03 529.26 529.26 4.7M
2023-08-02 531.26 531.45 530.50 530.60 0.9M
2023-08-01 533.10 533.19 530.76 531.36 1.1M
2023-07-31 531.99 533.24 531.99 533.24 0.9M
2023-07-28 530.71 532.01 530.30 532.01 1.1M
2023-07-27 531.21 532.43 530.64 530.64 1.5M
2023-07-26 531.86 533.27 531.09 531.09 0.9M
2023-07-25 535.97 536.03 531.51 531.51 1.5M
2023-07-24 537.24 537.24 535.77 536.22 0.9M
2023-07-21 530.65 537.46 530.64 537.46 8.6M
2023-07-20 528.90 530.53 528.69 530.53 1.8M
2023-07-19 527.71 529.02 527.65 529.02 1.1M
2023-07-18 527.17 527.58 526.91 527.56 1.0M
2023-07-17 526.86 527.15 526.64 527.13 0.5M
2023-07-14 525.89 526.72 525.85 526.70 1.0M
2023-07-13 525.93 526.28 525.59 525.96 1.2M
2023-07-12 525.52 526.08 525.17 526.05 1.3M
2023-07-11 525.77 526.13 525.06 525.45 1.8M
2023-07-10 526.36 526.52 525.51 525.83 1.3M
2023-07-07 526.56 526.63 526.12 526.37 1.0M
2023-07-06 528.51 528.55 526.11 526.30 1.0M
2023-07-05 528.57 528.69 528.18 528.64 0.9M
2023-07-04 528.56 528.84 528.50 528.84 0.5M
2023-06-30 524.75 528.59 524.74 528.59 0.6M
2023-06-29 525.84 525.84 524.52 524.74 0.9M
2023-06-28 526.16 526.35 525.64 525.81 1.0M
2023-06-27 527.91 527.93 526.58 526.73 0.8M
2023-06-26 529.46 529.46 528.10 528.10 0.6M
2023-06-23 528.29 529.51 528.24 529.51 0.9M
2023-06-22 531.31 531.31 528.29 528.29 1.2M
2023-06-21 532.49 532.49 531.23 531.25 1.6M
2023-06-20 535.41 535.41 532.23 532.23 1.2M
2023-06-19 536.13 536.13 534.85 534.94 0.8M
2023-06-16 536.42 536.42 535.96 536.19 0.8M
2023-06-15 536.76 536.85 535.97 536.20 1.0M
2023-06-14 537.29 537.44 536.11 536.73 1.2M
2023-06-13 535.44 537.74 535.42 537.74 1.1M
2023-06-12 535.23 535.82 534.86 535.67 0.6M
2023-06-09 535.75 537.04 535.07 535.07 0.9M
2023-06-08 534.53 535.52 533.94 535.52 1.4M
2023-06-07 530.89 534.62 530.87 534.62 1.1M
2023-06-06 531.90 531.99 530.95 530.95 2.1M
2023-06-05 530.53 531.91 530.28 531.88 2.5M
2023-06-02 525.73 530.42 525.72 530.35 0.9M
2023-06-01 524.42 525.60 523.86 525.60 0.9M
2023-05-31 521.74 524.69 521.74 524.69 1.0M
2023-05-30 521.35 521.97 520.84 521.93 1.0M
2023-05-29 519.04 521.45 518.81 521.45 0.8M
2023-05-26 521.44 521.48 518.80 518.80 1.3M
2023-05-25 527.29 527.44 521.30 521.30 1.3M
2023-05-24 530.58 530.71 527.13 527.13 1.3M
2023-05-23 531.39 532.19 530.70 530.78 0.9M
2023-05-19 531.86 532.12 531.50 531.57 0.5M
2023-05-18 531.92 532.53 531.39 531.60 1.0M
2023-05-17 532.72 533.24 531.65 531.88 1.0M
2023-05-16 534.77 534.89 533.01 533.02 1.0M
2023-05-15 535.77 535.79 534.37 534.72 0.8M
2023-05-12 538.87 538.87 535.55 535.65 0.8M
2023-05-11 539.43 539.52 538.79 539.10 0.7M
2023-05-10 539.60 539.72 538.88 539.46 0.8M
2023-05-09 541.82 541.82 539.51 539.51 0.8M
2023-05-08 542.96 543.00 542.09 542.19 0.7M
2023-05-05 542.60 543.36 542.57 542.88 0.7M
2023-05-04 544.92 544.93 542.43 542.51 1.0M
2023-05-03 543.89 545.03 543.09 545.03 1.0M
2023-05-02 545.63 545.99 543.89 543.89 1.3M
2023-05-01 547.04 547.23 545.44 545.44 1.3M
2023-04-28 548.41 548.47 547.04 547.09 0.7M
2023-04-27 547.87 548.78 546.72 548.78 1.0M
2023-04-26 550.68 551.06 547.91 548.04 0.9M
2023-04-25 551.63 552.13 550.79 550.84 0.9M
2023-04-24 556.19 556.19 551.68 551.68 1.3M
2023-04-21 549.57 556.81 549.57 556.81 4.7M
2023-04-20 549.47 549.88 549.26 549.66 1.3M
2023-04-19 547.97 549.71 547.97 549.71 1.0M
2023-04-18 548.14 549.23 547.94 548.15 0.9M
2023-04-17 547.45 548.96 547.39 548.30 1.0M
2023-04-14 545.85 547.49 545.82 547.49 0.9M
2023-04-13 544.94 545.96 544.75 545.96 1.2M
2023-04-12 542.68 544.90 542.39 544.90 1.7M
2023-04-11 542.83 543.48 542.39 542.81 1.3M
2023-04-10 541.76 542.81 541.39 542.76 1.2M
2023-04-06 541.87 541.98 541.20 541.36 1.3M
2023-04-05 545.86 545.86 541.96 542.00 1.2M
2023-04-04 547.22 547.23 545.56 545.96 0.9M
2023-04-03 548.36 548.50 547.35 547.40 1.4M
2023-03-31 546.61 548.42 546.25 548.42 1.1M
2023-03-30 545.58 546.54 545.44 546.54 1.0M
2023-03-29 548.01 548.12 544.35 545.64 1.5M
2023-03-28 548.70 548.72 547.91 548.11 0.8M
2023-03-27 548.18 548.76 547.86 548.76 0.6M
2023-03-24 549.03 549.21 547.35 548.01 1.3M
2023-03-23 548.78 550.63 548.78 549.02 0.7M
2023-03-22 549.11 550.80 548.69 548.69 1.1M
2023-03-21 545.83 549.00 545.83 549.00 0.8M
2023-03-20 548.85 549.11 545.17 545.46 1.2M
2023-03-17 547.26 549.60 547.26 549.60 0.9M
2023-03-16 539.61 546.67 539.24 546.67 1.1M
2023-03-15 554.71 554.77 538.85 539.19 1.5M
2023-03-14 555.74 556.02 554.26 554.63 0.8M
2023-03-13 563.49 563.49 555.26 555.98 0.9M
2023-03-10 563.99 563.99 559.62 563.79 1.8M
2023-03-09 565.83 565.83 564.09 564.24 1.4M
2023-03-08 567.47 567.50 565.90 565.93 1.7M
2023-03-07 570.25 570.29 567.17 567.37 1.5M
2023-03-06 571.88 571.96 570.20 570.26 1.3M
2023-03-03 572.09 572.23 571.61 571.84 1.3M
2023-03-02 573.18 573.22 571.62 571.81 0.8M
2023-03-01 573.26 573.61 573.15 573.34 1.0M
2023-02-28 574.22 574.70 573.15 573.15 0.8M
2023-02-27 575.14 575.29 573.39 574.33 1.0M
2023-02-24 575.56 575.59 574.38 574.91 0.9M
2023-02-23 575.77 575.77 575.21 575.58 0.9M
2023-02-22 576.80 576.80 575.40 575.66 1.0M
2023-02-21 581.18 581.19 576.56 576.56 1.5M
2023-02-17 583.78 583.86 580.65 580.81 1.0M
2023-02-16 583.94 584.37 583.72 583.75 1.0M
2023-02-15 583.58 584.24 583.58 584.07 1.1M
2023-02-14 583.70 583.91 583.33 583.44 1.8M
2023-02-13 583.69 584.37 583.58 584.37 0.9M
2023-02-10 586.09 586.16 583.88 583.88 1.0M
2023-02-09 585.64 586.60 585.57 586.14 0.9M
2023-02-08 583.54 585.70 583.29 585.70 1.2M
2023-02-07 581.84 583.53 581.71 583.53 1.2M
2023-02-06 580.33 581.98 580.33 581.92 1.1M
2023-02-03 579.66 581.12 579.59 580.08 1.1M
2023-02-02 579.29 579.90 579.21 579.70 0.9M
2023-02-01 580.83 580.83 579.22 579.25 1.0M
2023-01-31 579.59 581.09 579.15 581.09 1.3M
2023-01-30 579.45 579.93 578.99 579.50 0.6M
2023-01-27 578.09 579.55 577.41 579.45 1.2M
2023-01-26 576.81 577.58 576.65 577.58 0.9M
2023-01-25 580.39 580.57 576.60 576.60 1.2M
2023-01-24 581.92 582.01 580.24 580.37 1.3M
2023-01-23 579.94 581.81 579.94 581.74 1.3M
2023-01-20 582.86 582.93 580.07 580.07 2.7M
2023-01-19 584.74 584.75 583.17 583.17 1.0M
2023-01-18 582.55 585.02 582.45 585.02 1.4M
2023-01-17 580.69 582.91 580.68 582.78 1.2M
2023-01-16 579.14 580.50 579.08 580.37 0.8M
2023-01-13 579.64 579.99 578.33 578.81 1.3M
2023-01-12 580.81 581.90 579.63 579.63 1.5M
2023-01-11 576.31 580.54 576.20 580.54 1.8M
2023-01-10 571.76 576.15 571.62 576.15 0.9M
2023-01-09 566.44 571.70 566.44 571.70 0.9M
2023-01-06 560.26 566.37 560.26 566.37 0.9M
2023-01-05 559.65 560.33 559.05 560.32 0.7M
2023-01-04 547.59 560.23 547.37 560.23 1.6M
2023-01-03 544.40 547.53 543.67 547.53 0.7M