Cisco Systems Inc (CSCO)

CSCO
🏛️ Vereinigte Staaten →
68.40
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 67.90 67.90 67.53 67.59 440.1K
09:31 67.63 67.63 67.26 67.26 74.1K
09:32 67.34 67.34 67.11 67.32 76.9K
09:33 67.32 67.35 67.08 67.08 47.1K
09:34 67.07 67.21 67.07 67.08 64.0K
09:35 67.08 67.08 66.97 67.07 75.1K
09:36 67.05 67.20 67.05 67.15 65.1K
09:37 67.18 67.25 67.15 67.20 40.3K
09:38 67.16 67.25 67.13 67.13 32.6K
09:39 67.13 67.16 67.02 67.02 32.7K
09:40 67.05 67.12 67.02 67.02 65.9K
09:41 67.03 67.22 67.03 67.18 52.0K
09:42 67.19 67.22 67.17 67.17 40.3K
09:43 67.20 67.25 67.20 67.20 31.9K
09:44 67.21 67.23 67.17 67.18 34.5K
09:45 67.23 67.32 67.21 67.32 72.3K
09:46 67.29 67.30 67.23 67.28 44.9K
09:47 67.28 67.33 67.19 67.19 25.8K
09:48 67.21 67.27 67.21 67.24 54.8K
09:49 67.26 67.36 67.26 67.36 31.3K
09:50 67.37 67.37 67.26 67.26 45.5K
09:51 67.28 67.35 67.27 67.32 46.5K
09:52 67.32 67.36 67.29 67.34 23.3K
09:53 67.33 67.42 67.33 67.42 81.0K
09:54 67.43 67.50 67.41 67.44 44.2K
09:55 67.43 67.45 67.40 67.42 18.0K
09:56 67.42 67.46 67.42 67.45 12.1K
09:57 67.51 67.53 67.44 67.46 30.7K
09:58 67.46 67.49 67.46 67.49 9.0K
09:59 67.48 67.48 67.40 67.40 63.0K
10:00 67.41 67.45 67.34 67.34 60.5K
10:01 67.35 67.43 67.35 67.40 36.8K
10:02 67.38 67.38 67.31 67.34 33.2K
10:03 67.34 67.37 67.32 67.32 41.6K
10:04 67.32 67.34 67.28 67.34 30.4K
10:05 67.36 67.39 67.35 67.37 22.0K
10:06 67.37 67.45 67.37 67.45 37.3K
10:07 67.45 67.45 67.31 67.35 46.7K
10:08 67.34 67.34 67.20 67.20 96.7K
10:09 67.19 67.32 67.19 67.29 24.7K
10:10 67.29 67.36 67.29 67.30 19.6K
10:11 67.31 67.33 67.29 67.29 24.8K
10:12 67.29 67.32 67.29 67.32 14.8K
10:13 67.31 67.32 67.27 67.28 27.0K
10:14 67.29 67.29 67.23 67.22 17.4K
10:15 67.23 67.23 67.18 67.19 15.5K
10:16 67.19 67.21 67.19 67.20 13.7K
10:17 67.21 67.22 67.20 67.20 14.5K
10:18 67.20 67.21 67.18 67.19 17.8K
10:19 67.19 67.19 67.17 67.18 9.1K
10:20 67.18 67.18 67.13 67.15 8.2K
10:21 67.15 67.16 67.13 67.13 16.4K
10:22 67.14 67.15 67.13 67.14 20.2K
10:23 67.14 67.17 67.14 67.17 11.4K
10:24 67.16 67.17 67.14 67.16 16.1K
10:25 67.16 67.16 67.11 67.14 24.4K
10:26 67.14 67.16 67.13 67.14 17.0K
10:27 67.13 67.13 67.07 67.08 36.1K
10:28 67.08 67.09 67.03 67.04 35.8K
10:29 67.03 67.11 67.03 67.11 29.6K
10:30 67.10 67.11 67.06 67.11 25.2K
10:31 67.11 67.11 67.07 67.08 12.7K
10:32 67.08 67.08 67.02 67.05 38.4K
10:33 67.05 67.06 67.01 67.02 19.0K
10:34 67.01 67.05 67.01 67.02 33.4K
10:35 67.01 67.06 67.01 67.04 23.4K
10:36 67.02 67.07 67.02 67.02 32.9K
10:37 67.03 67.07 67.03 67.07 25.5K
10:38 67.05 67.14 67.03 67.13 32.3K
10:39 67.13 67.13 67.07 67.07 36.0K
10:40 67.07 67.09 67.04 67.09 16.3K
10:41 67.10 67.10 67.06 67.09 22.0K
10:42 67.09 67.10 67.09 67.10 9.9K
10:43 67.10 67.10 67.06 67.10 18.5K
10:44 67.10 67.14 67.10 67.13 18.7K
10:45 67.13 67.16 67.11 67.11 34.0K
10:46 67.14 67.14 67.07 67.09 14.4K
10:47 67.11 67.11 67.07 67.08 17.0K
10:48 67.08 67.08 67.02 67.02 22.4K
10:49 67.02 67.02 66.98 66.99 29.5K
10:50 66.99 66.99 66.92 66.92 25.4K
10:51 66.92 66.96 66.92 66.95 32.1K
10:52 66.96 66.97 66.93 66.94 29.9K
10:53 66.94 67.00 66.94 66.96 33.1K
10:54 66.96 66.97 66.95 66.94 9.9K
10:55 66.94 67.01 66.94 67.00 26.2K
10:56 66.99 66.99 66.94 66.97 14.8K
10:57 66.97 67.00 66.97 66.98 22.2K
10:58 66.98 66.99 66.98 66.99 19.6K
10:59 66.99 66.99 66.92 66.93 26.7K
11:00 66.93 66.97 66.93 66.97 25.1K
11:01 66.97 66.97 66.89 66.91 32.0K
11:02 66.90 66.91 66.89 66.89 11.0K
11:03 66.89 66.89 66.87 66.87 19.3K
11:04 66.88 66.91 66.87 66.87 15.8K
11:05 66.86 66.89 66.86 66.89 23.7K
11:06 66.87 66.91 66.87 66.86 21.5K
11:07 66.87 66.89 66.87 66.88 14.7K
11:08 66.87 66.91 66.87 66.89 24.7K
11:09 66.91 66.91 66.86 66.86 24.5K
11:10 66.87 66.89 66.87 66.86 18.4K
11:11 66.87 66.90 66.87 66.88 23.5K
11:12 66.87 67.01 66.87 67.01 210.8K
11:13 67.03 67.05 67.00 67.00 21.1K
11:14 67.01 67.01 66.98 67.01 19.8K
11:15 67.01 67.02 66.99 66.99 13.0K
11:16 66.99 67.12 66.99 67.11 31.0K
11:17 67.12 67.16 67.12 67.16 14.6K
11:18 67.16 67.17 67.15 67.16 12.5K
11:19 67.15 67.21 67.15 67.21 32.0K
11:20 67.22 67.23 67.20 67.20 13.0K
11:21 67.20 67.20 67.16 67.18 12.9K
11:22 67.17 67.17 67.12 67.16 18.9K
11:23 67.17 67.17 67.13 67.14 11.4K
11:24 67.14 67.15 67.13 67.14 14.1K
11:25 67.14 67.18 67.13 67.18 15.6K
11:26 67.19 67.20 67.18 67.20 16.2K
11:27 67.20 67.21 67.20 67.20 12.6K
11:28 67.20 67.21 67.20 67.19 47.6K
11:29 67.18 67.19 67.18 67.18 8.9K
11:30 67.19 67.21 67.18 67.19 29.7K
11:31 67.20 67.20 67.17 67.17 11.4K
11:32 67.17 67.17 67.16 67.17 14.9K
11:33 67.17 67.17 67.14 67.14 24.3K
11:34 67.15 67.15 67.12 67.12 7.4K
11:35 67.12 67.13 67.09 67.08 12.1K
11:36 67.09 67.09 67.07 67.07 18.2K
11:37 67.07 67.11 67.07 67.08 26.5K
11:38 67.07 67.11 67.07 67.10 19.6K
11:39 67.08 67.14 67.08 67.13 16.2K
11:40 67.14 67.19 67.14 67.19 28.0K
11:41 67.19 67.23 67.19 67.21 30.4K
11:42 67.20 67.21 67.13 67.14 22.7K
11:43 67.14 67.17 67.14 67.17 11.0K
11:44 67.17 67.19 67.14 67.14 19.0K
11:45 67.15 67.15 67.11 67.11 15.0K
11:46 67.10 67.11 67.08 67.10 9.9K
11:47 67.11 67.11 67.07 67.07 17.4K
11:48 67.08 67.10 67.07 67.10 6.7K
11:49 67.11 67.11 67.07 67.08 25.2K
11:50 67.09 67.09 67.04 67.04 22.4K
11:51 67.05 67.05 67.03 67.04 19.0K
11:52 67.05 67.05 67.04 67.05 9.4K
11:53 67.03 67.03 66.98 66.98 27.3K
11:54 66.99 67.00 66.98 66.98 16.8K
11:55 66.99 66.99 66.90 66.90 44.0K
11:56 66.90 66.90 66.89 66.90 42.5K
11:57 66.90 66.90 66.88 66.90 22.4K
11:58 66.90 66.90 66.88 66.88 51.3K
11:59 66.89 66.91 66.89 66.91 26.0K
12:00 66.91 66.93 66.90 66.91 67.5K
12:01 66.91 66.93 66.91 66.93 25.2K
12:02 66.93 66.98 66.92 66.94 28.5K
12:03 66.96 66.97 66.95 66.96 15.2K
12:04 66.96 66.97 66.95 66.95 18.6K
12:05 66.98 67.02 66.98 67.01 16.9K
12:06 67.03 67.03 67.02 67.03 11.5K
12:07 67.03 67.03 67.00 67.01 14.4K
12:08 67.01 67.02 66.98 67.01 18.7K
12:09 67.01 67.02 67.00 67.02 14.0K
12:10 67.04 67.04 67.01 67.03 29.2K
12:11 67.04 67.08 67.04 67.06 18.4K
12:12 67.06 67.07 67.05 67.05 12.0K
12:13 67.06 67.08 67.04 67.08 32.1K
12:14 67.10 67.11 67.09 67.10 12.9K
12:15 67.11 67.13 67.10 67.13 26.8K
12:16 67.12 67.16 67.12 67.15 28.1K
12:17 67.13 67.15 67.11 67.14 11.8K
12:18 67.14 67.14 67.12 67.12 21.8K
12:19 67.11 67.14 67.11 67.13 17.7K
12:20 67.13 67.17 67.13 67.17 21.4K
12:21 67.17 67.17 67.15 67.16 23.2K
12:22 67.16 67.16 67.13 67.15 19.0K
12:23 67.15 67.16 67.13 67.13 11.4K
12:24 67.13 67.16 67.13 67.16 20.7K
12:25 67.16 67.19 67.16 67.17 7.6K
12:26 67.16 67.17 67.16 67.16 7.2K
12:27 67.16 67.16 67.15 67.15 11.2K
12:28 67.15 67.16 67.12 67.12 12.1K
12:29 67.12 67.14 67.12 67.14 8.1K
12:30 67.14 67.16 67.13 67.16 16.5K
12:31 67.17 67.21 67.17 67.19 26.9K
12:32 67.20 67.22 67.20 67.22 25.5K
12:33 67.20 67.22 67.20 67.20 15.0K
12:34 67.20 67.24 67.20 67.24 15.1K
12:35 67.23 67.25 67.23 67.25 13.2K
12:36 67.26 67.28 67.26 67.26 13.2K
12:37 67.25 67.26 67.25 67.26 13.9K
12:38 67.25 67.26 67.24 67.24 10.8K
12:39 67.25 67.25 67.20 67.21 13.0K
12:40 67.21 67.22 67.21 67.22 13.9K
12:41 67.21 67.21 67.20 67.21 14.2K
12:42 67.20 67.22 67.20 67.22 5.0K
12:43 67.22 67.24 67.22 67.23 15.4K
12:44 67.25 67.26 67.21 67.21 17.2K
12:45 67.22 67.23 67.22 67.22 8.6K
12:46 67.21 67.22 67.20 67.22 12.2K
12:47 67.23 67.23 67.21 67.21 11.5K
12:48 67.20 67.22 67.20 67.22 10.8K
12:49 67.23 67.25 67.22 67.25 11.3K
12:50 67.25 67.26 67.25 67.25 24.1K
12:51 67.24 67.26 67.24 67.25 10.3K
12:52 67.25 67.26 67.24 67.26 20.5K
12:53 67.25 67.25 67.20 67.19 12.8K
12:54 67.20 67.22 67.20 67.22 6.8K
12:55 67.21 67.22 67.21 67.21 11.8K
12:56 67.22 67.22 67.20 67.20 14.6K
12:57 67.20 67.22 67.20 67.22 15.5K
12:58 67.23 67.25 67.23 67.25 15.4K
12:59 67.25 67.27 67.25 67.25 21.2K
13:00 67.25 67.25 67.20 67.20 14.4K
13:01 67.20 67.22 67.18 67.22 14.8K
13:02 67.23 67.27 67.23 67.27 9.2K
13:03 67.27 67.28 67.26 67.28 24.0K
13:04 67.29 67.29 67.27 67.28 11.2K
13:05 67.28 67.31 67.27 67.30 25.3K
13:06 67.28 67.28 67.27 67.28 11.5K
13:07 67.28 67.28 67.26 67.26 12.4K
13:08 67.27 67.28 67.26 67.27 8.0K
13:09 67.27 67.27 67.26 67.26 5.8K
13:10 67.27 67.29 67.27 67.28 15.2K
13:11 67.28 67.28 67.27 67.28 13.4K
13:12 67.28 67.32 67.27 67.32 23.1K
13:13 67.32 67.32 67.29 67.30 15.0K
13:14 67.30 67.30 67.28 67.29 12.6K
13:15 67.29 67.30 67.28 67.28 10.7K
13:16 67.29 67.31 67.29 67.30 16.2K
13:17 67.30 67.31 67.29 67.30 11.0K
13:18 67.29 67.30 67.28 67.28 4.6K
13:19 67.28 67.29 67.28 67.29 10.1K
13:20 67.29 67.29 67.28 67.29 6.6K
13:21 67.29 67.31 67.29 67.30 23.4K
13:22 67.30 67.32 67.29 67.30 10.5K
13:23 67.30 67.31 67.30 67.30 16.8K
13:24 67.31 67.31 67.30 67.30 13.3K
13:25 67.31 67.32 67.30 67.30 12.6K
13:26 67.30 67.31 67.30 67.31 14.0K
13:27 67.31 67.31 67.30 67.30 8.4K
13:28 67.30 67.30 67.28 67.28 6.8K
13:29 67.28 67.29 67.27 67.28 6.7K
13:30 67.28 67.28 67.25 67.25 35.3K
13:31 67.23 67.25 67.23 67.24 24.4K
13:32 67.26 67.27 67.26 67.27 12.3K
13:33 67.27 67.29 67.27 67.27 7.5K
13:34 67.27 67.27 67.26 67.26 13.2K
13:35 67.25 67.28 67.25 67.27 13.8K
13:36 67.27 67.28 67.26 67.28 9.0K
13:37 67.28 67.29 67.28 67.29 6.0K
13:38 67.27 67.27 67.25 67.27 20.1K
13:39 67.27 67.30 67.27 67.28 15.8K
13:40 67.28 67.31 67.28 67.30 25.7K
13:41 67.29 67.31 67.28 67.30 10.2K
13:42 67.31 67.31 67.29 67.30 5.4K
13:43 67.30 67.32 67.30 67.32 21.0K
13:44 67.32 67.33 67.32 67.32 9.3K
13:45 67.32 67.32 67.28 67.28 8.3K
13:46 67.29 67.29 67.27 67.27 3.9K
13:47 67.27 67.27 67.26 67.27 5.3K
13:48 67.26 67.28 67.26 67.27 13.0K
13:49 67.27 67.27 67.26 67.26 6.4K
13:50 67.26 67.26 67.25 67.25 11.5K
13:51 67.25 67.27 67.25 67.27 7.5K
13:52 67.27 67.27 67.26 67.27 5.5K
13:53 67.27 67.27 67.22 67.22 22.4K
13:54 67.22 67.22 67.21 67.22 5.5K
13:55 67.22 67.22 67.19 67.19 14.3K
13:56 67.19 67.19 67.17 67.17 7.0K
13:57 67.17 67.19 67.17 67.19 7.3K
13:58 67.20 67.20 67.18 67.19 8.5K
13:59 67.19 67.21 67.19 67.21 11.6K
14:00 67.20 67.24 67.20 67.21 18.1K
14:01 67.21 67.22 67.21 67.21 10.6K
14:02 67.21 67.22 67.20 67.21 8.2K
14:03 67.22 67.22 67.21 67.21 1.9K
14:04 67.23 67.25 67.23 67.24 14.4K
14:05 67.24 67.24 67.21 67.21 10.0K
14:06 67.21 67.22 67.20 67.22 15.9K
14:07 67.23 67.25 67.21 67.24 18.7K
14:08 67.22 67.22 67.20 67.19 6.9K
14:09 67.20 67.20 67.18 67.19 11.2K
14:10 67.18 67.19 67.18 67.18 13.6K
14:11 67.18 67.19 67.17 67.17 9.4K
14:12 67.17 67.18 67.17 67.17 10.2K
14:13 67.18 67.18 67.15 67.15 9.6K
14:14 67.15 67.18 67.15 67.18 17.8K
14:15 67.18 67.22 67.18 67.22 13.5K
14:16 67.21 67.22 67.21 67.22 10.0K
14:17 67.22 67.22 67.21 67.21 15.6K
14:18 67.21 67.22 67.21 67.21 5.1K
14:19 67.22 67.22 67.21 67.21 8.0K
14:20 67.20 67.21 67.20 67.21 526.4K
14:21 67.21 67.25 67.21 67.25 17.0K
14:22 67.25 67.25 67.23 67.22 14.8K
14:23 67.24 67.25 67.24 67.24 14.9K
14:24 67.24 67.26 67.23 67.26 20.4K
14:25 67.26 67.29 67.25 67.29 14.1K
14:26 67.29 67.30 67.28 67.29 13.1K
14:27 67.28 67.28 67.26 67.26 13.6K
14:28 67.25 67.26 67.24 67.25 14.9K
14:29 67.25 67.26 67.25 67.26 7.5K
14:30 67.26 67.29 67.25 67.29 13.3K
14:31 67.28 67.28 67.27 67.27 5.6K
14:32 67.28 67.28 67.27 67.28 6.4K
14:33 67.28 67.28 67.27 67.27 11.1K
14:34 67.26 67.27 67.25 67.26 15.2K
14:35 67.25 67.27 67.25 67.27 9.1K
14:36 67.29 67.29 67.27 67.27 17.0K
14:37 67.28 67.28 67.26 67.26 6.2K
14:38 67.25 67.26 67.25 67.25 13.4K
14:39 67.26 67.27 67.26 67.26 17.1K
14:40 67.26 67.28 67.25 67.26 13.7K
14:41 67.26 67.26 67.24 67.24 11.4K
14:42 67.24 67.25 67.24 67.25 5.5K
14:43 67.24 67.25 67.24 67.25 9.8K
14:44 67.24 67.24 67.22 67.22 6.9K
14:45 67.22 67.23 67.19 67.22 36.7K
14:46 67.22 67.22 67.20 67.22 10.1K
14:47 67.22 67.25 67.22 67.25 8.9K
14:48 67.25 67.25 67.23 67.24 6.6K
14:49 67.24 67.24 67.23 67.24 6.5K
14:50 67.23 67.23 67.23 67.22 6.3K
14:51 67.24 67.24 67.23 67.24 25.4K
14:52 67.23 67.26 67.23 67.26 19.7K
14:53 67.25 67.26 67.24 67.24 8.4K
14:54 67.23 67.27 67.23 67.27 25.3K
14:55 67.29 67.31 67.28 67.29 29.4K
14:56 67.29 67.32 67.29 67.30 33.1K
14:57 67.29 67.29 67.27 67.28 32.9K
14:58 67.27 67.28 67.27 67.28 12.7K
14:59 67.28 67.28 67.25 67.25 15.5K
15:00 67.25 67.26 67.25 67.26 3.8K
15:01 67.25 67.26 67.24 67.26 22.0K
15:02 67.25 67.25 67.22 67.22 14.8K
15:03 67.22 67.22 67.21 67.21 14.3K
15:04 67.22 67.22 67.18 67.18 17.0K
15:05 67.20 67.21 67.20 67.21 15.5K
15:06 67.23 67.24 67.21 67.22 37.6K
15:07 67.21 67.22 67.20 67.21 12.3K
15:08 67.21 67.21 67.19 67.20 13.9K
15:09 67.21 67.21 67.19 67.20 36.8K
15:10 67.21 67.21 67.20 67.19 15.7K
15:11 67.20 67.22 67.20 67.22 15.5K
15:12 67.22 67.22 67.21 67.22 20.3K
15:13 67.20 67.21 67.20 67.21 10.7K
15:14 67.20 67.21 67.19 67.19 14.6K
15:15 67.19 67.22 67.19 67.22 21.1K
15:16 67.22 67.24 67.22 67.23 23.1K
15:17 67.23 67.25 67.23 67.25 33.1K
15:18 67.26 67.27 67.26 67.26 46.0K
15:19 67.24 67.24 67.23 67.23 43.6K
15:20 67.23 67.24 67.23 67.23 16.0K
15:21 67.23 67.24 67.22 67.24 10.7K
15:22 67.24 67.24 67.23 67.22 19.5K
15:23 67.23 67.25 67.23 67.25 17.4K
15:24 67.25 67.25 67.23 67.22 18.5K
15:25 67.23 67.26 67.23 67.26 73.3K
15:26 67.26 67.27 67.25 67.27 12.2K
15:27 67.27 67.27 67.23 67.25 29.3K
15:28 67.25 67.25 67.23 67.23 12.8K
15:29 67.21 67.21 67.20 67.19 46.9K
15:30 67.20 67.22 67.20 67.22 17.7K
15:31 67.22 67.25 67.22 67.22 32.9K
15:32 67.23 67.25 67.23 67.25 25.7K
15:33 67.25 67.25 67.24 67.25 24.1K
15:34 67.26 67.29 67.26 67.27 24.4K
15:35 67.27 67.28 67.26 67.26 21.2K
15:36 67.24 67.27 67.24 67.25 22.1K
15:37 67.25 67.29 67.25 67.28 23.5K
15:38 67.28 67.28 67.26 67.26 27.1K
15:39 67.25 67.25 67.23 67.24 33.6K
15:40 67.23 67.26 67.23 67.25 49.9K
15:41 67.25 67.28 67.25 67.28 20.2K
15:42 67.28 67.33 67.28 67.33 64.2K
15:43 67.33 67.33 67.28 67.29 39.5K
15:44 67.28 67.28 67.27 67.27 25.3K
15:45 67.27 67.27 67.26 67.27 17.6K
15:46 67.27 67.27 67.26 67.26 14.8K
15:47 67.27 67.27 67.23 67.22 57.8K
15:48 67.22 67.26 67.22 67.26 38.0K
15:49 67.26 67.27 67.25 67.26 21.2K
15:50 67.26 67.29 67.24 67.24 107.5K
15:51 67.24 67.24 67.18 67.18 64.5K
15:52 67.21 67.22 67.21 67.23 82.4K
15:53 67.22 67.24 67.21 67.24 67.9K
15:54 67.23 67.27 67.21 67.23 125.4K
15:55 67.21 67.21 67.17 67.18 151.7K
15:56 67.20 67.20 67.18 67.18 94.8K
15:57 67.19 67.24 67.19 67.24 136.3K
15:58 67.24 67.24 67.21 67.21 156.0K
15:59 67.22 67.24 67.20 67.22 411.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 67.69 68.77 67.69 68.40 13.1M
2025-09-29 67.72 67.95 67.44 67.72 13.5M
2025-09-26 67.87 67.91 66.85 67.22 15.1M
2025-09-25 67.32 68.24 67.11 67.85 22.4M
2025-09-24 67.70 67.87 66.89 67.32 17.4M
2025-09-23 67.58 68.22 67.07 67.54 22.2M
2025-09-22 67.86 68.00 67.30 67.75 20.4M
2025-09-19 68.92 68.92 67.18 68.21 47.8M
2025-09-18 67.90 68.76 67.48 68.68 20.3M
2025-09-17 67.00 67.88 66.38 67.72 18.7M
2025-09-16 67.02 67.38 66.55 66.93 18.0M
2025-09-15 66.51 67.20 66.35 67.02 16.2M
2025-09-12 66.88 67.34 66.13 66.53 18.5M
2025-09-11 68.31 68.57 67.51 67.69 17.6M
2025-09-10 67.59 68.32 67.12 68.13 14.7M
2025-09-09 66.74 67.44 66.64 67.34 11.6M
2025-09-08 66.72 67.01 66.35 66.88 14.0M
2025-09-05 67.72 68.10 66.48 66.90 21.1M
2025-09-04 68.10 68.41 67.41 67.99 14.4M
2025-09-03 68.05 68.13 67.33 67.67 14.3M
2025-09-02 68.11 68.32 67.38 67.80 18.9M
2025-08-29 69.11 69.46 68.84 69.09 15.0M
2025-08-28 68.36 69.58 68.35 69.43 15.3M
2025-08-27 68.32 68.75 68.15 68.44 13.9M
2025-08-26 67.17 68.75 67.11 68.39 28.3M
2025-08-25 67.28 67.50 67.11 67.14 11.7M
2025-08-22 67.33 68.04 67.01 67.32 16.8M
2025-08-21 67.10 67.22 66.47 67.02 12.5M
2025-08-20 66.82 67.19 66.54 67.11 14.9M
2025-08-19 66.76 67.52 66.48 66.76 18.7M
2025-08-18 66.08 67.11 65.75 66.95 20.9M
2025-08-15 68.45 68.65 65.86 66.20 40.9M
2025-08-14 68.00 70.61 67.48 69.30 39.3M
2025-08-13 71.86 72.03 70.25 70.40 38.1M
2025-08-12 70.79 71.50 70.56 71.38 21.9M
2025-08-11 72.30 72.55 70.34 70.67 28.9M
2025-08-08 70.24 72.02 70.22 71.79 31.7M
2025-08-07 69.80 70.14 69.21 69.90 22.6M
2025-08-06 67.96 69.35 67.77 69.21 23.1M
2025-08-05 68.69 68.87 67.45 67.52 15.4M
2025-08-04 67.77 68.51 67.61 68.49 17.1M
2025-08-01 67.51 67.61 66.52 67.11 21.7M
2025-07-31 68.31 69.15 67.88 68.08 18.5M
2025-07-30 67.84 68.58 67.35 68.28 15.5M
2025-07-29 68.23 68.73 67.83 67.96 15.3M
2025-07-28 67.75 67.96 67.37 67.92 20.6M
2025-07-25 68.38 68.82 68.07 68.69 11.6M
2025-07-24 68.36 68.59 67.92 68.29 13.5M
2025-07-23 68.35 68.83 68.06 68.62 13.0M
2025-07-22 68.34 68.60 68.08 68.16 14.5M
2025-07-21 67.90 68.62 67.79 68.34 14.7M
2025-07-18 68.78 68.84 67.96 68.05 16.1M
2025-07-17 67.55 68.47 67.51 68.30 20.4M
2025-07-16 67.15 67.56 66.98 67.37 15.2M
2025-07-15 67.68 67.88 67.15 67.18 13.9M
2025-07-14 67.83 68.03 67.20 67.82 16.5M
2025-07-11 68.29 68.50 67.69 67.95 14.7M
2025-07-10 69.26 69.39 68.56 68.76 15.0M
2025-07-09 68.54 69.32 68.31 69.27 23.8M
2025-07-08 68.80 68.92 68.35 68.59 21.2M
2025-07-07 69.08 69.30 68.61 68.93 24.0M
2025-07-03 68.18 69.47 68.18 69.37 18.0M
2025-07-02 68.68 68.94 68.18 68.59 16.7M
2025-07-01 69.38 69.55 68.64 69.10 21.9M
2025-06-30 68.84 69.78 68.75 69.38 32.6M
2025-06-27 68.87 69.22 68.34 68.65 26.2M
2025-06-26 68.72 69.16 68.42 68.95 23.2M
2025-06-25 67.85 68.53 67.78 68.19 19.4M
2025-06-24 67.78 68.04 67.36 67.89 23.2M
2025-06-23 66.35 67.49 66.21 67.38 34.0M
2025-06-20 66.49 66.65 65.72 66.32 50.4M
2025-06-18 65.69 66.34 65.38 65.84 22.7M
2025-06-17 65.64 66.15 65.02 65.33 18.8M
2025-06-16 65.19 65.62 64.85 65.51 17.0M
2025-06-13 64.59 64.73 63.93 64.09 14.6M
2025-06-12 64.32 65.21 64.11 65.10 15.2M
2025-06-11 65.11 65.15 63.87 64.19 20.4M
2025-06-10 66.01 66.08 64.81 65.15 17.2M
2025-06-09 66.12 66.36 65.59 65.90 13.7M
2025-06-06 65.32 66.16 65.23 66.06 20.9M
2025-06-05 64.48 64.91 64.28 64.62 17.1M
2025-06-04 64.66 64.89 64.35 64.39 14.8M
2025-06-03 63.80 64.46 63.72 64.36 15.2M
2025-06-02 62.73 63.88 62.71 63.85 15.8M
2025-05-30 62.92 63.18 62.30 63.04 25.8M
2025-05-29 63.73 63.74 62.49 63.05 14.0M
2025-05-28 63.89 63.99 63.25 63.34 13.8M
2025-05-27 63.76 63.99 63.34 63.75 17.4M
2025-05-23 62.71 63.22 62.53 63.11 15.6M
2025-05-22 63.41 63.72 62.95 63.36 15.6M
2025-05-21 62.99 63.91 62.97 63.20 15.6M
2025-05-20 63.74 63.85 63.07 63.42 15.0M
2025-05-19 63.43 64.13 63.18 63.92 16.2M
2025-05-16 63.91 64.03 62.98 63.62 30.3M
2025-05-15 63.07 65.75 62.92 64.26 60.7M
2025-05-14 61.63 61.87 60.85 61.29 34.5M
2025-05-13 61.68 62.24 61.61 61.78 18.6M
2025-05-12 61.61 61.85 61.12 61.67 23.7M
2025-05-09 60.66 60.83 59.44 59.77 17.5M
2025-05-08 59.96 60.28 59.43 59.71 16.2M
2025-05-07 59.20 59.90 59.07 59.57 14.1M
2025-05-06 58.63 59.51 58.58 59.22 13.8M
2025-05-05 59.00 59.65 58.88 59.32 14.8M
2025-05-02 59.06 59.42 58.74 59.33 18.8M
2025-05-01 57.78 58.47 57.68 58.12 16.4M
2025-04-30 57.10 57.91 56.46 57.73 19.9M
2025-04-29 56.69 57.49 56.63 57.34 13.5M
2025-04-28 56.53 57.33 56.42 56.84 23.1M
2025-04-25 56.21 56.78 56.07 56.71 16.5M
2025-04-24 55.30 56.57 55.16 56.29 22.8M
2025-04-23 56.15 56.98 55.50 55.63 30.2M
2025-04-22 55.22 55.28 54.59 55.04 20.0M
2025-04-21 55.16 55.33 53.83 54.37 15.6M
2025-04-17 56.20 56.41 55.69 55.76 15.9M
2025-04-16 56.57 57.08 55.42 55.76 20.6M
2025-04-15 57.87 57.91 57.06 57.20 18.5M
2025-04-14 57.89 58.21 57.10 57.41 15.7M
2025-04-11 56.67 57.80 56.28 57.33 23.0M
2025-04-10 57.82 57.94 55.00 56.59 32.0M
2025-04-09 53.08 58.43 52.67 58.13 53.4M
2025-04-08 54.74 55.87 52.72 53.19 37.4M
2025-04-07 53.38 56.12 52.11 54.41 46.8M
2025-04-04 56.66 57.47 54.44 54.54 42.9M
2025-04-03 59.38 59.92 57.26 57.31 40.0M
2025-04-02 61.20 61.87 61.10 61.82 18.6M
2025-04-01 61.38 62.04 61.06 61.80 17.4M
2025-03-31 60.63 61.90 60.24 61.71 29.3M
2025-03-28 61.66 61.78 60.51 60.86 24.9M
2025-03-27 61.89 61.98 61.33 61.40 25.7M
2025-03-26 61.03 61.84 61.01 61.80 30.6M
2025-03-25 60.84 61.21 60.70 60.99 20.9M
2025-03-24 61.04 61.38 60.88 60.97 28.3M
2025-03-21 60.17 60.40 59.43 60.30 65.9M
2025-03-20 60.48 61.02 60.34 60.62 16.5M
2025-03-19 60.63 61.58 60.50 61.12 15.5M
2025-03-18 60.67 60.80 59.67 60.30 16.7M
2025-03-17 60.40 61.21 60.34 60.89 15.3M
2025-03-14 60.32 60.62 59.92 60.50 16.3M
2025-03-13 60.41 60.49 59.23 59.67 16.5M
2025-03-12 60.96 61.18 60.25 60.46 18.9M
2025-03-11 62.28 62.38 60.53 60.67 25.8M
2025-03-10 63.48 63.69 61.68 62.06 27.4M
2025-03-07 62.90 64.17 62.19 63.94 21.2M
2025-03-06 63.80 64.02 62.76 63.41 23.2M
2025-03-05 63.23 64.18 62.80 63.96 14.9M
2025-03-04 63.74 63.91 62.61 63.26 24.6M
2025-03-03 64.39 64.88 63.19 63.48 21.8M
2025-02-28 63.93 64.16 62.83 64.11 26.7M
2025-02-27 64.77 65.29 63.75 63.81 24.7M
2025-02-26 64.05 64.78 63.94 64.08 13.5M
2025-02-25 64.60 64.64 63.32 64.27 22.1M
2025-02-24 64.43 64.58 63.15 63.24 17.3M
2025-02-21 64.68 64.96 63.88 63.98 18.9M
2025-02-20 64.96 65.23 64.27 64.67 14.8M
2025-02-19 64.52 64.96 64.29 64.84 14.2M
2025-02-18 65.30 66.25 64.43 64.59 22.0M
2025-02-14 63.79 65.07 63.44 64.87 23.7M
2025-02-13 66.10 66.50 62.72 63.84 43.3M
2025-02-12 61.44 62.56 61.20 62.53 30.1M
2025-02-11 62.53 62.80 62.18 62.43 17.7M
2025-02-10 63.12 63.15 62.38 62.81 15.8M
2025-02-07 62.74 63.25 62.21 62.27 23.9M
2025-02-06 62.82 62.91 62.07 62.27 15.5M
2025-02-05 61.45 62.71 61.30 62.57 19.0M
2025-02-04 60.84 61.59 60.73 61.34 12.7M
2025-02-03 60.19 61.26 59.55 61.04 20.4M
2025-01-31 60.53 61.19 60.46 60.60 16.6M
2025-01-30 60.47 61.08 60.25 60.47 17.1M
2025-01-29 59.95 60.54 59.51 59.55 17.9M
2025-01-28 59.02 59.56 58.92 59.43 25.5M
2025-01-27 61.39 61.46 58.76 59.08 33.7M
2025-01-24 62.06 62.29 61.86 62.23 17.2M
2025-01-23 61.80 62.32 61.38 62.23 14.2M
2025-01-22 61.04 61.76 60.99 61.63 19.4M
2025-01-21 60.47 61.33 60.28 61.03 18.6M
2025-01-17 60.76 60.95 60.20 60.23 23.9M
2025-01-16 60.18 60.45 59.78 59.80 18.4M
2025-01-15 59.86 60.34 59.59 59.98 19.2M
2025-01-14 58.97 59.34 58.75 59.33 16.7M
2025-01-13 58.92 58.93 58.17 58.76 19.3M
2025-01-10 58.79 59.06 58.54 58.74 17.3M
2025-01-08 58.89 59.24 58.27 59.20 14.4M
2025-01-07 58.97 59.25 58.65 58.93 16.9M
2025-01-06 58.91 59.58 58.59 58.77 18.5M
2025-01-03 58.84 59.17 58.36 58.86 18.9M
2025-01-02 59.27 59.68 58.57 59.10 16.1M