Monster Beverage Corp (MNST)

MNST
🏛️ Vereinigte Staaten →
66.96
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 64.76 64.76 64.49 64.49 30.7K
09:31 64.58 64.59 64.46 64.59 5.6K
09:32 64.61 64.72 64.59 64.71 15.4K
09:33 64.82 64.90 64.80 64.80 3.3K
09:34 64.83 64.86 64.80 64.86 1.7K
09:35 64.86 64.92 64.82 64.82 2.3K
09:36 64.82 64.82 64.80 64.80 2.1K
09:37 64.83 64.83 64.78 64.78 0.7K
09:38 64.78 64.85 64.78 64.82 3.6K
09:39 64.86 64.86 64.83 64.83 0.5K
09:40 64.86 64.86 64.81 64.84 4.4K
09:41 64.86 64.86 64.79 64.82 2.8K
09:42 64.84 64.90 64.84 64.90 4.1K
09:43 64.92 64.97 64.92 64.97 8.8K
09:44 64.97 65.02 64.97 65.02 1.4K
09:45 65.02 65.02 64.83 64.85 11.6K
09:46 64.80 64.82 64.79 64.79 13.2K
09:47 64.80 64.86 64.80 64.80 3.6K
09:48 64.82 64.82 64.80 64.80 1.6K
09:49 64.79 64.80 64.75 64.79 2.7K
09:50 64.79 64.79 64.72 64.78 4.5K
09:51 64.80 64.84 64.80 64.83 2.0K
09:52 64.90 64.92 64.87 64.91 4.7K
09:53 64.91 64.94 64.91 64.94 2.0K
09:54 64.94 64.96 64.94 64.96 2.0K
09:55 64.94 64.94 64.92 64.92 1.0K
09:56 64.92 64.94 64.92 64.92 0.9K
09:57 64.90 64.90 64.89 64.90 0.8K
09:58 64.90 64.94 64.90 64.92 2.2K
09:59 64.93 64.93 64.92 64.92 1.3K
10:00 64.92 64.92 64.88 64.88 2.5K
10:01 64.85 64.85 64.80 64.83 2.4K
10:02 64.80 64.83 64.80 64.83 2.5K
10:03 64.82 64.82 64.76 64.76 10.2K
10:04 64.75 64.82 64.75 64.78 6.6K
10:05 64.77 64.77 64.72 64.74 6.1K
10:06 64.74 64.75 64.74 64.74 3.2K
10:07 64.74 64.74 64.70 64.72 4.9K
10:08 64.73 64.73 64.64 64.64 2.4K
10:09 64.64 64.64 64.61 64.63 4.6K
10:10 64.61 64.61 64.57 64.57 4.1K
10:11 64.62 64.64 64.61 64.61 5.3K
10:12 64.64 64.68 64.62 64.67 10.6K
10:13 64.66 64.66 64.65 64.66 5.7K
10:14 64.67 64.69 64.66 64.69 5.7K
10:15 64.68 64.68 64.64 64.64 8.3K
10:16 64.67 64.67 64.66 64.67 4.8K
10:17 64.67 64.71 64.67 64.71 3.4K
10:18 64.71 64.71 64.70 64.70 3.4K
10:19 64.70 64.70 64.68 64.68 3.2K
10:20 64.68 64.69 64.67 64.67 3.5K
10:21 64.66 64.67 64.66 64.66 3.6K
10:22 64.67 64.67 64.65 64.65 5.4K
10:23 64.65 64.68 64.65 64.68 7.2K
10:24 64.67 64.71 64.67 64.71 2.8K
10:25 64.71 64.71 64.69 64.70 4.4K
10:26 64.71 64.74 64.71 64.74 4.1K
10:27 64.74 64.77 64.73 64.77 5.6K
10:28 64.79 64.83 64.77 64.77 7.6K
10:29 64.78 64.80 64.78 64.80 5.5K
10:30 64.80 64.80 64.73 64.77 6.4K
10:31 64.76 64.76 64.74 64.74 1.5K
10:32 64.72 64.75 64.71 64.74 6.4K
10:33 64.76 64.78 64.76 64.78 3.1K
10:34 64.77 64.85 64.77 64.84 13.0K
10:35 64.82 64.85 64.82 64.83 4.8K
10:36 64.82 64.84 64.82 64.82 4.5K
10:37 64.82 64.82 64.82 64.82 2.0K
10:38 64.82 64.88 64.80 64.87 9.9K
10:39 64.88 64.93 64.87 64.91 5.9K
10:40 64.90 64.91 64.88 64.88 6.7K
10:41 64.88 64.92 64.88 64.92 3.2K
10:42 64.91 64.91 64.86 64.86 9.9K
10:43 64.87 64.88 64.87 64.88 3.2K
10:44 64.89 64.89 64.88 64.89 3.3K
10:45 64.90 64.95 64.90 64.93 11.7K
10:46 64.92 64.95 64.91 64.94 4.2K
10:47 64.93 64.93 64.92 64.92 2.2K
10:48 64.92 65.03 64.92 65.03 6.8K
10:49 65.03 65.04 64.99 64.99 4.3K
10:50 64.99 65.00 64.98 65.00 2.3K
10:51 65.00 65.04 65.00 65.03 6.1K
10:52 65.03 65.07 65.03 65.04 6.9K
10:53 65.01 65.01 65.01 65.01 2.4K
10:54 64.99 64.99 64.97 64.99 2.5K
10:55 65.00 65.01 64.98 65.00 3.6K
10:56 64.99 64.99 64.99 64.99 0.9K
10:57 64.97 64.99 64.96 64.97 5.1K
10:58 64.96 64.96 64.96 64.96 2.4K
10:59 64.95 64.95 64.94 64.95 9.0K
11:00 64.94 64.94 64.90 64.92 7.9K
11:01 64.94 64.94 64.85 64.85 3.1K
11:02 64.85 64.91 64.85 64.90 4.5K
11:03 64.90 64.95 64.90 64.95 4.5K
11:04 64.96 64.96 64.94 64.94 6.5K
11:05 64.94 64.95 64.90 64.90 4.3K
11:06 64.90 64.96 64.90 64.96 5.7K
11:07 64.97 64.99 64.97 64.99 2.9K
11:08 64.98 65.01 64.97 65.01 7.4K
11:09 65.01 65.01 64.97 64.97 3.4K
11:10 64.98 65.00 64.98 65.00 6.4K
11:11 65.00 65.02 64.99 65.00 4.9K
11:12 65.00 65.00 65.00 65.00 1.7K
11:13 65.01 65.01 64.97 64.97 3.4K
11:14 64.99 65.04 64.99 65.03 5.8K
11:15 65.02 65.03 65.01 65.03 18.0K
11:16 65.03 65.03 65.01 65.03 2.3K
11:17 65.02 65.03 64.99 64.99 3.9K
11:18 64.99 65.02 64.99 65.00 3.4K
11:19 64.99 65.01 64.98 65.01 4.8K
11:20 65.02 65.03 65.02 65.03 3.9K
11:21 65.01 65.01 65.00 65.01 2.5K
11:22 65.02 65.02 64.99 64.99 2.6K
11:23 65.01 65.01 64.98 64.98 3.4K
11:24 64.98 64.98 64.98 64.98 1.2K
11:25 64.99 65.01 64.99 65.01 3.4K
11:26 65.02 65.07 65.02 65.05 8.6K
11:27 65.05 65.05 65.03 65.03 2.6K
11:28 65.02 65.02 65.00 65.00 3.4K
11:29 65.01 65.02 64.99 64.99 4.1K
11:30 64.99 65.00 64.97 64.97 3.9K
11:31 64.98 65.01 64.97 65.01 9.7K
11:32 65.01 65.03 65.00 65.00 4.1K
11:33 65.00 65.00 64.96 64.96 5.0K
11:34 64.96 64.96 64.95 64.96 5.0K
11:35 64.96 64.96 64.88 64.88 4.7K
11:36 64.85 64.85 64.82 64.82 5.1K
11:37 64.80 64.80 64.77 64.77 1.5K
11:38 64.78 64.78 64.77 64.78 1.5K
11:39 64.78 64.81 64.77 64.81 10.8K
11:40 64.82 64.82 64.79 64.79 3.1K
11:41 64.81 64.81 64.77 64.78 2.1K
11:42 64.77 64.77 64.75 64.76 2.7K
11:43 64.76 64.79 64.76 64.79 2.5K
11:44 64.80 64.81 64.80 64.80 2.9K
11:45 64.77 64.79 64.75 64.78 3.8K
11:46 64.76 64.77 64.76 64.76 3.6K
11:47 64.77 64.80 64.77 64.79 3.2K
11:48 64.78 64.79 64.78 64.79 2.4K
11:49 64.77 64.78 64.76 64.76 2.0K
11:50 64.74 64.75 64.72 64.72 3.9K
11:51 64.74 64.75 64.74 64.75 2.3K
11:52 64.76 64.76 64.74 64.74 1.3K
11:53 64.73 64.75 64.73 64.75 3.4K
11:54 64.76 64.80 64.76 64.80 3.2K
11:55 64.80 64.80 64.80 64.80 0.7K
11:56 64.80 64.83 64.79 64.83 4.1K
11:57 64.83 64.83 64.83 64.83 0.4K
11:58 64.82 64.83 64.82 64.83 1.9K
11:59 64.83 64.83 64.81 64.82 2.3K
12:00 64.81 64.83 64.81 64.83 3.8K
12:01 64.84 64.84 64.84 64.83 2.0K
12:02 64.85 64.87 64.85 64.86 4.9K
12:03 64.85 64.86 64.85 64.86 1.7K
12:04 64.84 64.84 64.84 64.84 2.1K
12:05 64.85 64.87 64.84 64.86 4.9K
12:06 64.87 64.87 64.83 64.83 3.1K
12:07 64.81 64.81 64.78 64.78 1.4K
12:08 64.77 64.77 64.77 64.77 1.0K
12:09 64.76 64.78 64.76 64.78 4.6K
12:10 64.78 64.78 64.75 64.77 2.6K
12:11 64.76 64.76 64.76 64.76 2.1K
12:12 64.76 64.77 64.76 64.76 2.0K
12:13 64.75 64.77 64.73 64.77 3.0K
12:14 64.80 64.82 64.80 64.82 2.5K
12:15 64.83 64.83 64.82 64.82 1.3K
12:16 64.80 64.80 64.77 64.77 2.9K
12:17 64.77 64.78 64.77 64.78 3.2K
12:18 64.79 64.82 64.79 64.82 2.0K
12:19 64.83 64.83 64.83 64.83 2.1K
12:20 64.84 64.86 64.84 64.86 1.9K
12:21 64.87 64.87 64.84 64.84 1.4K
12:22 64.86 64.89 64.86 64.89 1.1K
12:23 64.89 64.91 64.88 64.88 4.2K
12:24 64.89 64.91 64.89 64.91 2.1K
12:25 64.90 64.92 64.90 64.92 1.3K
12:26 64.90 64.91 64.90 64.90 2.2K
12:27 64.91 64.92 64.90 64.92 3.1K
12:28 64.88 64.88 64.88 64.88 0.4K
12:29 64.88 64.89 64.86 64.86 3.1K
12:30 64.87 64.87 64.87 64.86 2.5K
12:31 64.84 64.84 64.83 64.83 10.3K
12:32 64.83 64.86 64.82 64.84 2.4K
12:33 64.85 64.88 64.84 64.88 10.8K
12:34 64.89 64.90 64.89 64.90 1.4K
12:35 64.90 64.91 64.89 64.90 2.1K
12:36 64.90 64.90 64.88 64.90 3.2K
12:37 64.92 64.92 64.89 64.89 1.4K
12:38 64.91 64.92 64.90 64.91 1.0K
12:39 64.91 64.91 64.88 64.89 3.3K
12:40 64.88 64.89 64.87 64.89 1.7K
12:41 64.89 64.89 64.85 64.85 1.6K
12:42 64.85 64.88 64.85 64.87 1.7K
12:43 64.84 64.86 64.84 64.85 2.3K
12:44 64.85 64.87 64.85 64.87 1.9K
12:45 64.88 64.88 64.85 64.85 2.8K
12:46 64.85 64.90 64.85 64.90 6.6K
12:47 64.89 64.89 64.86 64.89 2.9K
12:48 64.89 64.89 64.89 64.89 0.8K
12:49 64.89 64.92 64.89 64.91 1.8K
12:50 64.90 64.90 64.89 64.89 1.2K
12:51 64.90 64.90 64.90 64.90 7.1K
12:52 64.89 64.89 64.88 64.88 1.6K
12:53 64.91 64.91 64.86 64.86 2.1K
12:54 64.87 64.87 64.87 64.87 1.8K
12:55 64.86 64.86 64.85 64.86 1.9K
12:56 64.86 64.86 64.84 64.86 4.5K
12:57 64.86 64.88 64.86 64.88 1.9K
12:58 64.89 64.91 64.89 64.91 2.1K
12:59 64.91 64.92 64.90 64.90 3.1K
13:00 64.91 64.92 64.90 64.92 1.2K
13:01 64.92 64.92 64.90 64.92 1.1K
13:02 64.90 64.92 64.90 64.92 3.3K
13:03 64.93 64.94 64.93 64.94 15.1K
13:04 64.95 64.95 64.93 64.93 3.1K
13:05 64.93 64.95 64.93 64.95 1.9K
13:06 64.92 64.94 64.91 64.91 3.0K
13:07 64.93 64.94 64.91 64.91 2.7K
13:08 64.92 64.93 64.92 64.92 2.1K
13:09 64.93 64.94 64.93 64.94 2.3K
13:10 64.93 64.94 64.93 64.94 2.5K
13:11 64.94 64.95 64.92 64.92 4.9K
13:12 64.94 64.94 64.90 64.90 3.2K
13:13 64.91 64.94 64.91 64.94 3.1K
13:14 64.95 64.95 64.95 64.95 2.6K
13:15 64.95 64.96 64.95 64.96 0.8K
13:16 64.97 64.99 64.97 64.99 2.2K
13:17 64.98 64.99 64.97 64.97 1.9K
13:18 64.96 64.96 64.96 64.96 2.3K
13:19 64.94 64.98 64.94 64.98 10.6K
13:20 64.96 64.97 64.94 64.97 15.8K
13:21 64.99 65.01 64.99 65.01 8.8K
13:22 65.03 65.07 65.03 65.07 7.2K
13:23 65.06 65.10 65.06 65.07 7.6K
13:24 65.11 65.13 65.11 65.12 3.6K
13:25 65.13 65.16 65.13 65.16 5.4K
13:26 65.16 65.16 65.16 65.16 1.9K
13:27 65.16 65.16 65.13 65.13 1.9K
13:28 65.14 65.16 65.14 65.16 2.2K
13:29 65.15 65.17 65.14 65.17 2.7K
13:30 65.17 65.18 65.16 65.16 3.5K
13:31 65.16 65.16 65.16 65.16 0.5K
13:32 65.16 65.16 65.15 65.15 5.6K
13:33 65.14 65.15 65.14 65.15 4.7K
13:34 65.15 65.19 65.15 65.19 8.3K
13:35 65.19 65.19 65.18 65.19 2.5K
13:36 65.19 65.19 65.15 65.15 5.5K
13:37 65.13 65.13 65.10 65.11 13.6K
13:38 65.09 65.12 65.09 65.12 7.2K
13:39 65.12 65.13 65.12 65.11 6.5K
13:40 65.12 65.13 65.12 65.13 2.6K
13:41 65.14 65.18 65.14 65.17 8.5K
13:42 65.17 65.18 65.15 65.15 2.4K
13:43 65.16 65.17 65.16 65.17 2.7K
13:44 65.16 65.17 65.15 65.15 6.4K
13:45 65.15 65.15 65.13 65.13 2.1K
13:46 65.12 65.12 65.05 65.05 2.5K
13:47 65.05 65.05 65.04 65.05 0.8K
13:48 65.06 65.06 65.04 65.05 1.4K
13:49 65.03 65.03 65.01 65.01 3.4K
13:50 65.02 65.03 65.01 65.01 1.7K
13:51 65.02 65.04 65.01 65.04 3.6K
13:52 65.05 65.08 65.05 65.08 4.2K
13:53 65.09 65.10 65.07 65.07 4.9K
13:54 65.06 65.07 65.06 65.07 1.5K
13:55 65.08 65.08 65.07 65.07 2.0K
13:56 65.07 65.09 65.07 65.09 2.1K
13:57 65.08 65.11 65.08 65.11 2.6K
13:58 65.11 65.11 65.10 65.10 1.3K
13:59 65.10 65.11 65.10 65.11 6.9K
14:00 65.10 65.12 65.10 65.11 2.3K
14:01 65.10 65.10 65.10 65.10 10.1K
14:02 65.09 65.09 65.09 65.09 0.9K
14:03 65.10 65.12 65.10 65.12 3.6K
14:04 65.12 65.12 65.09 65.08 2.8K
14:05 65.11 65.11 65.09 65.09 2.7K
14:06 65.10 65.14 65.10 65.14 5.2K
14:07 65.14 65.14 65.14 65.14 1.4K
14:08 65.13 65.13 65.12 65.13 2.3K
14:09 65.16 65.16 65.15 65.15 7.9K
14:10 65.12 65.12 65.12 65.12 0.6K
14:11 65.14 65.14 65.13 65.14 2.1K
14:12 65.13 65.15 65.13 65.14 2.4K
14:13 65.14 65.14 65.14 65.14 1.2K
14:14 65.14 65.15 65.14 65.15 1.7K
14:15 65.19 65.19 65.18 65.18 8.9K
14:16 65.18 65.19 65.18 65.19 4.8K
14:17 65.19 65.19 65.18 65.18 3.5K
14:18 65.18 65.21 65.18 65.21 8.7K
14:19 65.20 65.20 65.18 65.18 2.8K
14:20 65.16 65.16 65.15 65.15 2.4K
14:21 65.17 65.19 65.17 65.19 3.9K
14:22 65.19 65.20 65.19 65.20 1.5K
14:23 65.20 65.21 65.18 65.20 3.8K
14:24 65.19 65.19 65.17 65.18 5.8K
14:25 65.18 65.18 65.16 65.17 2.6K
14:26 65.17 65.18 65.17 65.17 5.9K
14:27 65.18 65.18 65.18 65.18 3.8K
14:28 65.17 65.18 65.17 65.18 2.7K
14:29 65.19 65.21 65.19 65.21 5.1K
14:30 65.19 65.19 65.17 65.17 2.2K
14:31 65.16 65.16 65.14 65.14 4.4K
14:32 65.14 65.16 65.14 65.16 4.8K
14:33 65.17 65.19 65.16 65.19 5.7K
14:34 65.19 65.20 65.19 65.19 4.8K
14:35 65.19 65.21 65.19 65.20 2.1K
14:36 65.20 65.20 65.18 65.18 2.8K
14:37 65.19 65.19 65.19 65.19 1.7K
14:38 65.19 65.20 65.19 65.20 2.0K
14:39 65.21 65.25 65.21 65.25 7.6K
14:40 65.24 65.26 65.24 65.24 5.9K
14:41 65.24 65.24 65.21 65.23 4.5K
14:42 65.23 65.23 65.23 65.23 4.8K
14:43 65.23 65.25 65.23 65.25 3.3K
14:44 65.25 65.25 65.21 65.21 5.9K
14:45 65.19 65.19 65.17 65.17 4.5K
14:46 65.17 65.17 65.16 65.16 3.9K
14:47 65.16 65.17 65.16 65.16 5.8K
14:48 65.17 65.17 65.17 65.17 1.9K
14:49 65.17 65.21 65.17 65.21 4.3K
14:50 65.23 65.25 65.22 65.25 4.1K
14:51 65.25 65.25 65.20 65.21 10.3K
14:52 65.21 65.24 65.20 65.24 2.7K
14:53 65.23 65.26 65.23 65.26 5.9K
14:54 65.27 65.32 65.27 65.31 7.8K
14:55 65.31 65.33 65.30 65.31 4.3K
14:56 65.33 65.33 65.32 65.32 3.0K
14:57 65.33 65.33 65.32 65.33 3.7K
14:58 65.34 65.34 65.31 65.31 5.2K
14:59 65.31 65.36 65.30 65.35 4.9K
15:00 65.35 65.35 65.34 65.34 2.1K
15:01 65.35 65.36 65.35 65.36 6.4K
15:02 65.36 65.36 65.35 65.35 2.3K
15:03 65.32 65.33 65.32 65.33 0.9K
15:04 65.30 65.30 65.27 65.28 5.3K
15:05 65.28 65.33 65.28 65.33 8.5K
15:06 65.29 65.33 65.29 65.31 14.5K
15:07 65.33 65.34 65.31 65.31 3.4K
15:08 65.29 65.29 65.23 65.23 6.7K
15:09 65.24 65.24 65.23 65.22 7.2K
15:10 65.22 65.24 65.21 65.24 6.1K
15:11 65.25 65.25 65.23 65.22 4.4K
15:12 65.21 65.23 65.21 65.21 3.5K
15:13 65.20 65.21 65.20 65.21 3.5K
15:14 65.20 65.20 65.18 65.18 2.1K
15:15 65.18 65.19 65.16 65.19 6.5K
15:16 65.17 65.18 65.16 65.18 6.7K
15:17 65.19 65.21 65.19 65.19 3.5K
15:18 65.18 65.19 65.18 65.18 3.0K
15:19 65.19 65.19 65.17 65.17 4.3K
15:20 65.17 65.18 65.16 65.16 5.0K
15:21 65.16 65.16 65.15 65.16 3.4K
15:22 65.18 65.21 65.18 65.21 9.3K
15:23 65.21 65.21 65.16 65.16 6.9K
15:24 65.16 65.17 65.16 65.17 5.2K
15:25 65.17 65.17 65.16 65.17 6.5K
15:26 65.17 65.17 65.16 65.17 3.2K
15:27 65.17 65.20 65.17 65.19 12.1K
15:28 65.20 65.24 65.20 65.21 10.3K
15:29 65.19 65.22 65.19 65.22 7.7K
15:30 65.22 65.22 65.20 65.21 12.1K
15:31 65.22 65.24 65.21 65.21 9.3K
15:32 65.22 65.23 65.21 65.22 12.0K
15:33 65.21 65.25 65.21 65.23 13.4K
15:34 65.26 65.26 65.22 65.22 9.1K
15:35 65.23 65.23 65.21 65.22 6.2K
15:36 65.22 65.22 65.21 65.21 5.8K
15:37 65.22 65.23 65.21 65.23 6.4K
15:38 65.23 65.23 65.22 65.22 7.5K
15:39 65.22 65.26 65.22 65.26 10.7K
15:40 65.28 65.29 65.21 65.21 16.0K
15:41 65.21 65.22 65.20 65.22 4.5K
15:42 65.23 65.24 65.21 65.24 11.3K
15:43 65.25 65.26 65.25 65.25 7.9K
15:44 65.27 65.27 65.26 65.26 10.3K
15:45 65.26 65.29 65.26 65.29 12.8K
15:46 65.29 65.29 65.24 65.24 10.5K
15:47 65.27 65.27 65.25 65.26 11.7K
15:48 65.27 65.29 65.27 65.28 12.2K
15:49 65.28 65.30 65.28 65.28 24.5K
15:50 65.25 65.27 65.21 65.21 18.3K
15:51 65.21 65.24 65.20 65.24 19.0K
15:52 65.23 65.24 65.23 65.24 19.9K
15:53 65.25 65.30 65.24 65.30 20.7K
15:54 65.32 65.40 65.32 65.40 66.7K
15:55 65.37 65.38 65.35 65.36 35.0K
15:56 65.35 65.35 65.32 65.32 49.1K
15:57 65.33 65.37 65.33 65.37 36.0K
15:58 65.35 65.37 65.34 65.35 64.8K
15:59 65.35 65.37 65.32 65.32 95.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 65.70 67.12 65.50 66.96 5.0M
2025-09-26 64.76 65.46 64.42 65.34 3.1M
2025-09-25 65.39 65.55 64.21 64.59 3.1M
2025-09-24 64.40 65.14 64.24 64.93 4.0M
2025-09-23 63.98 64.50 63.01 64.48 4.2M
2025-09-22 63.78 64.35 63.47 63.98 4.7M
2025-09-19 64.86 64.86 63.53 64.13 13.0M
2025-09-18 66.03 66.57 64.61 64.64 5.9M
2025-09-17 66.38 67.13 65.84 66.52 6.6M
2025-09-16 64.19 66.30 64.19 66.16 8.7M
2025-09-15 64.93 65.41 64.30 64.35 4.3M
2025-09-12 63.80 64.78 63.64 64.69 4.8M
2025-09-11 62.94 64.09 62.70 63.80 3.6M
2025-09-10 63.10 64.12 62.49 62.83 4.8M
2025-09-09 62.86 64.01 62.73 63.35 4.5M
2025-09-08 62.32 63.03 62.07 63.02 4.2M
2025-09-05 63.53 63.66 62.13 62.46 3.3M
2025-09-04 63.58 63.91 63.12 63.45 5.1M
2025-09-03 62.17 63.53 62.16 63.51 4.7M
2025-09-02 62.45 62.89 61.90 62.67 3.8M
2025-08-29 61.93 62.53 61.76 62.41 4.2M
2025-08-28 61.77 62.47 61.61 62.02 4.3M
2025-08-27 62.09 62.19 60.97 61.73 4.5M
2025-08-26 62.16 62.52 61.84 62.12 7.1M
2025-08-25 62.64 63.07 62.05 62.30 4.9M
2025-08-22 64.73 65.00 62.63 62.84 4.7M
2025-08-21 64.45 64.99 63.92 64.36 4.1M
2025-08-20 64.29 65.24 64.06 64.39 5.0M
2025-08-19 64.25 64.30 63.29 63.99 5.6M
2025-08-18 64.81 64.83 63.94 64.12 4.5M
2025-08-15 64.49 65.02 64.29 64.64 4.8M
2025-08-14 64.15 64.49 63.76 64.20 4.0M
2025-08-13 64.22 64.22 63.18 64.15 5.7M
2025-08-12 63.73 64.59 63.59 64.03 7.5M
2025-08-11 64.43 64.59 62.71 63.66 8.6M
2025-08-08 65.50 66.75 64.35 64.69 12.2M
2025-08-07 59.96 60.97 59.80 60.80 9.0M
2025-08-06 59.46 59.66 58.54 59.50 11.6M
2025-08-05 60.24 60.50 58.74 59.04 8.8M
2025-08-04 59.11 60.47 59.03 60.35 6.1M
2025-08-01 58.75 59.34 58.09 59.02 12.2M
2025-07-31 60.59 60.81 58.47 58.75 10.8M
2025-07-30 61.22 61.77 60.87 61.04 4.1M
2025-07-29 60.50 61.53 60.22 61.39 5.3M
2025-07-28 60.10 60.53 59.67 60.21 3.6M
2025-07-25 60.39 60.83 60.13 60.66 3.1M
2025-07-24 59.32 60.23 59.20 60.18 4.3M
2025-07-23 59.52 59.74 58.85 59.19 4.3M
2025-07-22 59.32 59.76 58.93 59.59 4.0M
2025-07-21 58.89 59.63 58.79 59.43 3.5M
2025-07-18 59.54 59.82 58.97 59.00 5.4M
2025-07-17 58.80 59.16 58.42 59.09 4.3M
2025-07-16 59.13 59.35 58.29 58.65 4.5M
2025-07-15 59.54 59.57 58.66 58.94 6.6M
2025-07-14 58.88 60.06 58.59 59.67 5.7M
2025-07-11 58.93 59.14 58.30 58.83 5.8M
2025-07-10 59.57 59.71 58.92 59.17 5.5M
2025-07-09 61.29 61.67 59.24 59.57 10.0M
2025-07-08 62.49 62.80 61.53 61.59 5.9M
2025-07-07 63.08 63.34 62.65 62.85 4.3M
2025-07-03 63.23 63.23 62.33 63.08 3.8M
2025-07-02 63.46 63.79 62.94 63.04 5.1M
2025-07-01 62.83 64.36 62.78 63.54 5.9M
2025-06-30 61.71 62.79 61.63 62.64 5.2M
2025-06-27 62.07 62.10 61.28 61.71 8.5M
2025-06-26 62.35 62.94 61.90 62.19 6.7M
2025-06-25 63.68 63.68 62.06 62.20 4.7M
2025-06-24 63.33 63.83 62.84 63.57 4.7M
2025-06-23 63.25 63.39 62.64 63.21 5.7M
2025-06-20 63.30 63.62 62.68 63.09 12.8M
2025-06-18 62.99 63.41 62.66 63.19 4.9M
2025-06-17 63.71 63.84 62.64 62.78 12.0M
2025-06-16 63.50 64.28 63.20 63.88 5.2M
2025-06-13 63.54 63.65 62.96 63.06 6.2M
2025-06-12 63.04 63.77 62.82 63.69 6.3M
2025-06-11 62.96 63.10 62.30 62.59 4.8M
2025-06-10 62.90 63.36 62.67 63.04 4.6M
2025-06-09 63.41 63.50 62.66 63.00 4.3M
2025-06-06 63.31 63.76 63.19 63.41 3.7M
2025-06-05 63.21 63.27 62.60 63.00 4.8M
2025-06-04 64.01 64.02 62.93 63.16 4.9M
2025-06-03 63.49 64.03 63.12 63.99 6.0M
2025-06-02 63.61 63.86 62.70 63.83 5.1M
2025-05-30 63.74 64.14 63.25 63.95 13.5M
2025-05-29 63.91 64.18 62.88 63.64 4.1M
2025-05-28 64.28 64.45 63.69 63.77 3.3M
2025-05-27 63.56 64.31 63.49 64.24 5.3M
2025-05-23 62.68 63.47 62.42 63.36 3.5M
2025-05-22 63.02 63.22 62.48 62.87 3.8M
2025-05-21 62.90 63.49 62.81 63.10 6.3M
2025-05-20 62.76 63.17 62.58 62.99 5.4M
2025-05-19 62.85 62.96 62.47 62.90 4.0M
2025-05-16 62.48 62.92 62.01 62.86 8.6M
2025-05-15 61.02 62.34 61.02 62.33 6.8M
2025-05-14 60.23 61.27 60.03 61.00 5.1M
2025-05-13 61.23 61.26 60.15 60.23 5.4M
2025-05-12 61.51 62.46 60.42 61.36 6.3M
2025-05-09 58.81 61.83 58.62 61.00 8.7M
2025-05-08 60.65 61.07 60.08 60.14 6.1M
2025-05-07 60.26 60.85 59.98 60.56 3.9M
2025-05-06 60.58 60.77 59.89 60.02 5.3M
2025-05-05 60.06 61.29 59.63 60.91 4.6M
2025-05-02 59.87 60.26 59.43 60.05 4.2M
2025-05-01 59.86 60.03 59.30 59.52 5.2M
2025-04-30 59.59 60.29 58.80 60.12 5.2M
2025-04-29 58.59 59.33 58.01 59.25 3.4M
2025-04-28 58.74 58.98 58.03 58.49 3.1M
2025-04-25 58.59 58.82 57.86 58.67 3.9M
2025-04-24 58.98 58.98 58.10 58.59 3.6M
2025-04-23 59.32 59.70 58.51 59.09 5.0M
2025-04-22 58.73 59.59 58.20 59.28 4.5M
2025-04-21 58.36 58.42 57.01 58.01 4.6M
2025-04-17 58.46 58.65 58.15 58.41 7.1M
2025-04-16 58.87 59.14 57.91 57.95 5.1M
2025-04-15 58.75 58.91 58.20 58.64 3.1M
2025-04-14 58.20 58.79 57.87 58.58 4.5M
2025-04-11 57.87 58.45 57.17 58.15 5.7M
2025-04-10 57.93 58.69 56.91 57.77 5.8M
2025-04-09 55.13 58.84 54.73 58.25 10.0M
2025-04-08 57.67 57.83 54.84 55.01 19.3M
2025-04-07 56.46 58.45 56.00 57.11 9.9M
2025-04-04 59.51 60.00 57.00 57.08 10.4M
2025-04-03 58.77 60.34 58.62 59.65 8.5M
2025-04-02 59.05 59.42 58.61 59.36 4.6M
2025-04-01 58.50 59.07 58.30 59.04 5.0M
2025-03-31 57.94 58.89 57.94 58.52 5.6M
2025-03-28 58.86 59.00 57.47 57.86 4.5M
2025-03-27 57.84 58.71 57.73 58.58 3.6M
2025-03-26 57.89 58.14 57.66 57.76 5.2M
2025-03-25 57.83 58.08 57.55 57.84 4.7M
2025-03-24 57.52 57.95 57.31 57.83 6.6M
2025-03-21 56.36 57.56 56.28 57.31 7.6M
2025-03-20 56.84 57.10 56.56 56.87 5.0M
2025-03-19 56.70 57.03 56.16 56.82 4.5M
2025-03-18 56.09 57.00 56.02 56.80 5.5M
2025-03-17 55.00 56.37 54.87 56.21 4.4M
2025-03-14 54.22 55.43 54.22 55.09 5.1M
2025-03-13 54.32 54.84 54.17 54.34 3.6M
2025-03-12 54.40 54.86 54.00 54.40 5.6M
2025-03-11 55.50 55.75 54.69 55.23 6.5M
2025-03-10 55.68 57.13 55.48 55.77 8.9M
2025-03-07 55.55 55.82 54.85 55.07 6.4M
2025-03-06 55.12 55.75 54.81 55.69 5.4M
2025-03-05 54.82 55.40 54.70 55.35 7.2M
2025-03-04 55.34 56.00 54.44 54.82 9.1M
2025-03-03 54.43 55.58 53.90 55.17 8.3M
2025-02-28 55.00 56.40 54.07 54.65 15.1M
2025-02-27 51.17 52.17 50.93 51.92 7.5M
2025-02-26 51.77 51.99 51.10 51.65 5.0M
2025-02-25 52.86 53.31 51.90 52.13 7.7M
2025-02-24 52.72 52.94 52.35 52.56 7.9M
2025-02-21 51.58 53.36 51.31 53.00 7.7M
2025-02-20 51.59 51.79 51.00 51.21 7.0M
2025-02-19 51.25 51.90 51.05 51.69 6.6M
2025-02-18 49.22 51.09 48.95 51.05 8.1M
2025-02-14 49.83 50.34 49.22 49.25 6.1M
2025-02-13 48.53 49.57 48.39 49.52 5.7M
2025-02-12 47.50 48.27 47.32 48.17 2.7M
2025-02-11 47.81 48.08 47.22 48.06 3.1M
2025-02-10 46.62 48.11 46.57 47.81 7.1M
2025-02-07 46.30 47.04 46.19 46.57 4.6M
2025-02-06 46.47 46.65 46.04 46.30 4.6M
2025-02-05 46.68 46.79 45.70 46.16 7.6M
2025-02-04 47.61 48.03 46.52 46.61 9.2M
2025-02-03 48.39 48.60 47.34 47.50 6.2M
2025-01-31 49.18 49.60 48.62 48.71 4.9M
2025-01-30 49.65 49.77 49.05 49.36 5.3M
2025-01-29 48.67 49.31 48.43 49.10 7.1M
2025-01-28 49.26 49.26 48.43 48.65 6.4M
2025-01-27 48.66 50.01 48.66 49.34 10.1M
2025-01-24 48.10 48.53 47.86 48.28 9.0M
2025-01-23 49.12 49.23 48.03 48.11 6.4M
2025-01-22 49.32 50.48 49.09 49.21 7.9M
2025-01-21 49.37 49.94 48.85 49.22 9.7M
2025-01-17 50.25 50.25 49.30 49.42 11.8M
2025-01-16 49.22 49.86 48.39 49.65 6.8M
2025-01-15 50.43 50.57 49.16 49.26 8.7M
2025-01-14 49.83 50.16 49.46 50.10 3.8M
2025-01-13 49.99 50.19 49.39 49.99 5.6M
2025-01-10 51.24 51.40 49.68 49.74 6.7M
2025-01-08 51.68 51.79 50.84 51.60 3.2M
2025-01-07 51.88 52.56 51.46 51.55 4.9M
2025-01-06 52.26 52.80 51.82 51.87 3.8M
2025-01-03 52.68 52.86 52.18 52.39 3.7M
2025-01-02 52.96 53.31 52.16 52.31 3.9M