Akamai Technologies Inc (AKAM)

AKAM
🏛️ Vereinigte Staaten →
75.86
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 75.89 75.89 75.63 75.76 9.5K
09:32 75.83 75.83 75.83 75.83 0.5K
09:33 75.93 75.93 75.91 75.91 2.2K
09:34 75.99 75.99 75.96 75.96 3.1K
09:35 75.99 75.99 75.97 75.97 0.9K
09:36 75.89 75.96 75.89 75.96 3.8K
09:37 75.96 75.96 75.81 75.81 8.1K
09:39 75.89 75.89 75.89 75.89 1.5K
09:40 75.84 75.84 75.75 75.75 3.2K
09:41 75.75 75.75 75.64 75.68 1.8K
09:42 75.65 75.71 75.60 75.71 2.8K
09:43 75.72 75.74 75.63 75.63 1.8K
09:44 75.73 75.75 75.73 75.75 1.7K
09:45 75.75 75.89 75.75 75.88 5.4K
09:46 75.85 75.85 75.48 75.60 3.2K
09:47 75.60 75.60 75.60 75.60 0.5K
09:48 75.59 75.59 75.59 75.59 0.1K
09:49 75.59 75.59 75.59 75.58 1.0K
09:50 75.57 75.59 75.57 75.58 0.8K
09:51 75.57 75.57 75.57 75.57 1.1K
09:52 75.52 75.52 75.44 75.44 2.4K
09:53 75.46 75.46 75.43 75.43 1.2K
09:54 75.42 75.42 75.41 75.41 1.4K
09:55 75.41 75.42 75.40 75.42 3.9K
09:56 75.39 75.39 75.34 75.37 10.3K
09:57 75.39 75.39 75.35 75.35 1.9K
09:58 75.36 75.36 75.36 75.36 0.7K
09:59 75.31 75.42 75.31 75.42 2.0K
10:00 75.46 75.46 75.27 75.27 4.4K
10:01 75.22 75.22 75.16 75.16 2.5K
10:02 75.27 75.32 75.27 75.32 0.9K
10:03 75.32 75.32 75.32 75.32 0.4K
10:04 75.32 75.39 75.32 75.39 4.0K
10:05 75.31 75.37 75.31 75.37 2.2K
10:06 75.30 75.36 75.30 75.35 3.1K
10:07 75.35 75.39 75.35 75.39 1.7K
10:08 75.39 75.39 75.39 75.39 2.7K
10:09 75.40 75.50 75.40 75.50 3.9K
10:10 75.48 75.48 75.47 75.47 2.0K
10:11 75.52 75.65 75.52 75.64 2.8K
10:12 75.66 75.66 75.58 75.58 2.6K
10:14 75.58 75.59 75.56 75.56 1.1K
10:15 75.63 75.65 75.63 75.65 1.6K
10:16 75.62 75.62 75.58 75.62 1.8K
10:17 75.55 75.61 75.53 75.61 3.6K
10:19 75.63 75.65 75.63 75.65 1.0K
10:20 75.61 75.61 75.61 75.61 1.1K
10:21 75.60 75.60 75.59 75.59 1.0K
10:22 75.53 75.53 75.52 75.52 1.5K
10:23 75.59 75.59 75.52 75.52 2.8K
10:25 75.55 75.55 75.49 75.51 1.8K
10:26 75.56 75.62 75.54 75.56 2.8K
10:27 75.57 75.57 75.57 75.57 0.3K
10:28 75.58 75.60 75.58 75.60 0.6K
10:29 75.58 75.64 75.58 75.64 1.9K
10:30 75.65 75.65 75.63 75.63 2.5K
10:31 75.62 75.62 75.62 75.62 0.2K
10:32 75.59 75.59 75.57 75.57 10.1K
10:33 75.55 75.61 75.55 75.61 1.6K
10:34 75.62 75.62 75.61 75.61 1.7K
10:35 75.59 75.59 75.59 75.59 0.5K
10:36 75.62 75.62 75.62 75.62 1.1K
10:37 75.59 75.59 75.59 75.59 0.4K
10:38 75.61 75.63 75.59 75.63 3.2K
10:39 75.65 75.65 75.65 75.65 2.6K
10:40 75.62 75.62 75.62 75.62 1.1K
10:41 75.62 75.62 75.60 75.60 0.8K
10:42 75.61 75.61 75.61 75.61 0.4K
10:43 75.65 75.65 75.62 75.65 4.7K
10:44 75.67 75.74 75.67 75.74 3.4K
10:46 75.69 75.69 75.66 75.66 0.8K
10:47 75.66 75.68 75.66 75.66 3.1K
10:48 75.63 75.71 75.63 75.71 2.9K
10:50 75.69 75.69 75.61 75.61 2.3K
10:51 75.63 75.68 75.63 75.66 2.7K
10:52 75.69 75.73 75.69 75.73 2.1K
10:54 75.72 75.72 75.69 75.69 3.1K
10:55 75.70 75.70 75.70 75.70 1.0K
10:56 75.77 75.77 75.77 75.77 0.5K
10:57 75.74 75.74 75.74 75.74 0.3K
10:58 75.78 75.79 75.78 75.78 2.1K
10:59 75.78 75.78 75.74 75.74 1.0K
11:00 75.78 75.80 75.78 75.80 1.8K
11:01 75.81 75.81 75.81 75.81 1.5K
11:02 75.82 75.82 75.78 75.78 1.1K
11:03 75.76 75.78 75.76 75.78 0.9K
11:04 75.78 75.78 75.75 75.75 1.1K
11:05 75.74 75.79 75.74 75.79 1.1K
11:06 75.79 75.80 75.79 75.80 1.6K
11:07 75.74 75.80 75.74 75.80 1.7K
11:08 75.82 75.82 75.79 75.79 0.5K
11:09 75.83 75.83 75.78 75.78 1.5K
11:10 75.77 75.77 75.77 75.77 0.7K
11:11 75.73 75.73 75.73 75.73 0.5K
11:12 75.69 75.70 75.69 75.70 1.1K
11:13 75.74 75.78 75.74 75.78 2.1K
11:15 75.77 75.77 75.71 75.71 1.8K
11:16 75.73 75.73 75.71 75.71 0.8K
11:17 75.72 75.74 75.72 75.74 1.6K
11:18 75.67 75.72 75.67 75.70 2.0K
11:19 75.71 75.75 75.71 75.71 2.8K
11:20 75.71 75.74 75.71 75.71 5.8K
11:21 75.71 75.71 75.60 75.60 1.6K
11:22 75.60 75.62 75.60 75.60 1.6K
11:23 75.51 75.51 75.51 75.51 0.6K
11:24 75.48 75.49 75.48 75.49 0.5K
11:25 75.45 75.45 75.43 75.43 0.5K
11:26 75.46 75.49 75.46 75.49 1.5K
11:27 75.37 75.40 75.37 75.40 0.9K
11:28 75.36 75.36 75.36 75.36 0.5K
11:29 75.32 75.40 75.32 75.40 2.3K
11:30 75.42 75.42 75.42 75.42 2.5K
11:31 75.42 75.44 75.42 75.44 3.0K
11:32 75.45 75.45 75.41 75.41 1.5K
11:33 75.46 75.46 75.46 75.46 0.3K
11:34 75.47 75.47 75.47 75.47 0.4K
11:35 75.46 75.46 75.42 75.43 1.3K
11:36 75.39 75.45 75.39 75.45 1.6K
11:37 75.48 75.48 75.48 75.48 1.5K
11:38 75.45 75.46 75.41 75.41 1.9K
11:39 75.33 75.47 75.33 75.47 9.2K
11:40 75.47 75.47 75.47 75.47 1.0K
11:41 75.48 75.48 75.46 75.46 0.8K
11:42 75.47 75.49 75.47 75.49 1.6K
11:43 75.50 75.50 75.50 75.50 0.7K
11:44 75.48 75.57 75.48 75.57 4.3K
11:45 75.57 75.59 75.56 75.59 1.1K
11:46 75.61 75.61 75.59 75.58 0.9K
11:47 75.60 75.62 75.60 75.62 0.9K
11:49 75.64 75.64 75.64 75.64 1.9K
11:50 75.60 75.61 75.60 75.61 1.8K
11:51 75.63 75.63 75.58 75.62 2.0K
11:52 75.58 75.58 75.58 75.58 2.7K
11:56 75.57 75.57 75.54 75.54 1.7K
11:57 75.49 75.49 75.49 75.49 0.1K
11:58 75.52 75.52 75.50 75.50 1.3K
11:59 75.52 75.52 75.52 75.52 0.7K
12:00 75.52 75.52 75.49 75.49 1.2K
12:01 75.50 75.50 75.50 75.50 0.7K
12:02 75.51 75.51 75.51 75.51 2.4K
12:03 75.52 75.55 75.52 75.54 1.7K
12:04 75.54 75.54 75.54 75.54 0.3K
12:05 75.55 75.57 75.55 75.57 2.7K
12:07 75.50 75.50 75.50 75.50 0.5K
12:08 75.52 75.52 75.51 75.51 1.4K
12:09 75.52 75.52 75.52 75.52 1.4K
12:10 75.49 75.49 75.49 75.49 1.6K
12:12 75.49 75.49 75.49 75.49 0.5K
12:13 75.45 75.45 75.45 75.45 0.6K
12:14 75.43 75.43 75.43 75.43 0.9K
12:15 75.52 75.52 75.48 75.48 2.5K
12:16 75.49 75.49 75.49 75.49 2.2K
12:17 75.48 75.48 75.44 75.44 0.5K
12:18 75.46 75.46 75.46 75.46 0.4K
12:19 75.43 75.43 75.41 75.41 2.6K
12:20 75.41 75.41 75.41 75.41 2.0K
12:21 75.41 75.41 75.39 75.39 0.6K
12:22 75.40 75.40 75.34 75.34 3.7K
12:23 75.34 75.34 75.33 75.33 0.5K
12:24 75.35 75.35 75.34 75.34 1.9K
12:25 75.39 75.39 75.37 75.37 1.7K
12:26 75.34 75.34 75.34 75.34 1.1K
12:27 75.30 75.30 75.30 75.30 0.8K
12:28 75.34 75.34 75.34 75.33 1.1K
12:29 75.30 75.30 75.27 75.27 1.5K
12:30 75.25 75.33 75.25 75.33 3.4K
12:31 75.35 75.42 75.35 75.42 2.4K
12:32 75.41 75.43 75.41 75.43 1.8K
12:33 75.42 75.45 75.42 75.45 0.5K
12:34 75.43 75.45 75.43 75.45 2.2K
12:35 75.47 75.47 75.47 75.47 1.8K
12:38 75.46 75.46 75.46 75.46 1.0K
12:39 75.46 75.48 75.46 75.48 1.3K
12:40 75.48 75.48 75.48 75.48 3.4K
12:43 75.46 75.46 75.46 75.46 1.7K
12:44 75.43 75.43 75.38 75.38 3.2K
12:45 75.37 75.37 75.37 75.36 0.3K
12:46 75.37 75.41 75.37 75.41 2.6K
12:48 75.36 75.36 75.36 75.36 1.0K
12:49 75.28 75.28 75.28 75.28 0.4K
12:50 75.30 75.30 75.30 75.30 1.9K
12:53 75.33 75.33 75.32 75.32 2.7K
12:54 75.27 75.27 75.27 75.27 1.4K
12:55 75.30 75.30 75.30 75.30 0.9K
12:56 75.31 75.33 75.31 75.33 1.3K
12:57 75.34 75.34 75.34 75.34 0.6K
12:58 75.35 75.36 75.35 75.36 0.5K
12:59 75.35 75.35 75.34 75.34 2.1K
13:00 75.32 75.34 75.32 75.34 0.9K
13:01 75.36 75.36 75.36 75.36 0.5K
13:02 75.34 75.34 75.34 75.34 0.7K
13:03 75.36 75.36 75.34 75.34 2.5K
13:05 75.37 75.37 75.37 75.37 1.7K
13:06 75.34 75.34 75.34 75.34 2.1K
13:10 75.44 75.47 75.44 75.47 0.7K
13:11 75.45 75.45 75.45 75.44 1.3K
13:12 75.45 75.45 75.45 75.45 0.6K
13:13 75.46 75.46 75.46 75.46 1.8K
13:14 75.46 75.49 75.46 75.49 1.2K
13:15 75.42 75.42 75.41 75.41 0.9K
13:16 75.40 75.40 75.40 75.40 1.0K
13:17 75.45 75.45 75.45 75.44 1.1K
13:19 75.45 75.45 75.45 75.44 1.3K
13:20 75.41 75.41 75.36 75.36 2.6K
13:21 75.32 75.32 75.32 75.32 1.8K
13:22 75.28 75.28 75.28 75.28 1.2K
13:23 75.29 75.29 75.29 75.29 0.3K
13:24 75.28 75.28 75.28 75.28 1.4K
13:25 75.32 75.35 75.32 75.35 1.7K
13:26 75.39 75.39 75.37 75.37 1.3K
13:27 75.37 75.37 75.37 75.36 1.2K
13:29 75.28 75.28 75.28 75.28 0.6K
13:30 75.30 75.33 75.29 75.33 3.4K
13:31 75.32 75.32 75.32 75.32 0.9K
13:32 75.30 75.30 75.30 75.30 1.0K
13:33 75.24 75.24 75.24 75.24 1.0K
13:34 75.27 75.30 75.27 75.30 2.7K
13:35 75.26 75.26 75.26 75.26 0.1K
13:36 75.23 75.23 75.21 75.21 1.6K
13:37 75.23 75.28 75.22 75.22 2.9K
13:38 75.27 75.27 75.27 75.27 0.2K
13:39 75.30 75.30 75.30 75.30 1.6K
13:40 75.32 75.32 75.32 75.32 2.0K
13:41 75.28 75.30 75.28 75.30 2.9K
13:42 75.32 75.32 75.31 75.31 6.6K
13:43 75.33 75.33 75.33 75.33 0.7K
13:44 75.34 75.35 75.34 75.35 1.5K
13:45 75.37 75.38 75.36 75.36 7.1K
13:46 75.33 75.33 75.33 75.33 0.5K
13:47 75.32 75.32 75.32 75.32 1.1K
13:48 75.32 75.32 75.32 75.32 1.6K
13:49 75.29 75.29 75.27 75.27 2.6K
13:50 75.27 75.27 75.27 75.27 0.5K
13:51 75.23 75.23 75.23 75.23 1.7K
13:52 75.23 75.23 75.21 75.23 2.5K
13:56 75.20 75.20 75.19 75.19 1.8K
13:57 75.16 75.19 75.16 75.19 0.5K
13:58 75.22 75.22 75.18 75.18 2.4K
13:59 75.19 75.19 75.15 75.15 1.4K
14:00 75.12 75.14 75.10 75.10 2.0K
14:01 75.07 75.09 75.07 75.09 1.2K
14:02 75.07 75.09 75.05 75.07 2.4K
14:03 75.05 75.05 75.05 75.05 1.5K
14:04 75.07 75.07 74.96 74.96 4.4K
14:05 74.93 75.00 74.93 75.00 2.1K
14:06 75.00 75.03 74.97 75.03 2.7K
14:08 74.95 75.03 74.95 75.03 1.9K
14:09 75.02 75.02 74.96 74.96 5.0K
14:10 74.99 74.99 74.99 74.99 2.1K
14:11 75.04 75.07 75.04 75.07 1.1K
14:12 75.10 75.10 75.10 75.10 0.7K
14:13 75.12 75.15 75.10 75.15 3.1K
14:14 75.15 75.17 75.15 75.17 1.6K
14:15 75.22 75.25 75.22 75.25 1.5K
14:16 75.30 75.40 75.30 75.40 2.4K
14:17 75.39 75.41 75.39 75.41 1.3K
14:18 75.44 75.44 75.42 75.42 2.5K
14:19 75.39 75.39 75.39 75.39 0.6K
14:20 75.36 75.41 75.36 75.41 0.7K
14:21 75.46 75.48 75.46 75.48 2.0K
14:22 75.46 75.46 75.46 75.46 0.4K
14:23 75.43 75.45 75.43 75.45 1.5K
14:26 75.47 75.47 75.45 75.45 0.9K
14:27 75.43 75.43 75.37 75.37 3.9K
14:28 75.34 75.34 75.34 75.34 1.8K
14:29 75.34 75.34 75.34 75.34 1.3K
14:30 75.37 75.39 75.37 75.39 2.3K
14:31 75.37 75.37 75.37 75.37 2.3K
14:33 75.26 75.26 75.26 75.26 0.3K
14:34 75.29 75.32 75.29 75.32 1.0K
14:35 75.33 75.33 75.33 75.33 18.3K
14:36 75.30 75.30 75.30 75.30 1.0K
14:37 75.32 75.42 75.32 75.42 3.2K
14:38 75.44 75.44 75.41 75.41 1.1K
14:39 75.44 75.44 75.44 75.44 1.4K
14:40 75.48 75.48 75.47 75.47 1.1K
14:41 75.49 75.52 75.49 75.51 1.4K
14:42 75.49 75.50 75.48 75.48 1.0K
14:43 75.49 75.49 75.49 75.49 1.2K
14:45 75.49 75.49 75.49 75.49 0.5K
14:46 75.39 75.39 75.39 75.39 13.4K
14:47 75.42 75.42 75.41 75.41 2.4K
14:48 75.41 75.41 75.41 75.41 0.1K
14:49 75.40 75.40 75.40 75.40 0.5K
14:50 75.39 75.41 75.39 75.41 16.0K
14:51 75.44 75.44 75.44 75.44 0.8K
14:52 75.47 75.47 75.47 75.47 0.6K
14:53 75.41 75.41 75.38 75.38 36.4K
14:54 75.30 75.31 75.30 75.31 2.1K
14:55 75.34 75.34 75.34 75.34 1.5K
14:56 75.37 75.37 75.35 75.37 0.9K
14:57 75.34 75.34 75.30 75.31 2.2K
14:58 75.31 75.34 75.30 75.34 2.8K
14:59 75.35 75.35 75.35 75.35 1.4K
15:00 75.41 75.41 75.36 75.36 20.7K
15:01 75.30 75.30 75.30 75.30 0.8K
15:02 75.32 75.32 75.30 75.30 2.8K
15:03 75.29 75.29 75.29 75.29 2.7K
15:04 75.25 75.25 75.22 75.22 1.3K
15:05 75.26 75.26 75.26 75.26 1.3K
15:06 75.27 75.27 75.20 75.20 20.2K
15:07 75.20 75.20 75.20 75.20 1.2K
15:08 75.16 75.19 75.16 75.19 0.7K
15:09 75.19 75.21 75.13 75.16 7.5K
15:10 75.14 75.14 75.14 75.14 0.7K
15:11 75.20 75.23 75.20 75.23 1.4K
15:12 75.21 75.25 75.21 75.25 1.8K
15:13 75.25 75.25 75.25 75.25 1.1K
15:14 75.22 75.22 75.20 75.20 1.2K
15:15 75.24 75.24 75.21 75.22 1.2K
15:16 75.24 75.24 75.23 75.23 2.9K
15:17 75.20 75.20 75.14 75.14 4.0K
15:19 75.12 75.12 75.10 75.10 4.0K
15:20 75.12 75.12 75.12 75.12 2.1K
15:21 75.07 75.07 75.06 75.06 2.2K
15:22 75.06 75.06 75.05 75.05 1.5K
15:23 75.06 75.06 75.05 75.05 2.0K
15:24 75.03 75.03 75.03 75.03 0.6K
15:25 75.03 75.08 75.02 75.08 4.2K
15:26 75.09 75.09 75.09 75.09 1.3K
15:27 75.11 75.13 75.10 75.13 2.5K
15:28 75.16 75.18 75.16 75.18 4.8K
15:29 75.15 75.17 75.15 75.17 1.4K
15:30 75.18 75.22 75.18 75.22 3.6K
15:31 75.22 75.24 75.22 75.24 1.9K
15:32 75.22 75.22 75.20 75.20 2.4K
15:33 75.17 75.17 75.17 75.17 1.5K
15:34 75.13 75.17 75.13 75.17 2.9K
15:35 75.17 75.17 75.16 75.16 2.5K
15:36 75.12 75.12 75.12 75.12 2.9K
15:37 75.11 75.12 75.11 75.12 4.5K
15:38 75.11 75.13 75.10 75.13 3.6K
15:39 75.12 75.14 75.12 75.14 2.6K
15:40 75.11 75.16 75.11 75.16 4.6K
15:41 75.15 75.17 75.15 75.17 2.6K
15:42 75.14 75.15 75.14 75.14 3.0K
15:43 75.13 75.15 75.12 75.11 3.0K
15:44 75.13 75.15 75.13 75.14 5.4K
15:45 75.13 75.13 75.10 75.10 1.1K
15:46 75.10 75.10 75.03 75.03 8.3K
15:47 75.01 75.05 75.00 75.05 7.8K
15:48 75.04 75.06 75.04 75.04 5.7K
15:49 75.06 75.06 75.03 75.05 4.9K
15:50 75.10 75.13 75.08 75.13 9.0K
15:51 75.15 75.15 75.12 75.13 6.3K
15:52 75.13 75.13 75.08 75.11 8.0K
15:53 75.08 75.11 75.08 75.11 8.6K
15:54 75.13 75.29 75.13 75.27 15.2K
15:55 75.25 75.45 75.24 75.45 28.7K
15:56 75.43 75.48 75.41 75.48 21.6K
15:57 75.48 75.52 75.47 75.49 29.6K
15:58 75.49 75.51 75.44 75.44 44.1K
15:59 75.44 75.44 75.36 75.38 290.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-01 75.56 76.12 74.57 75.86 1.1M
2025-09-30 76.12 76.38 74.73 75.74 1.6M
2025-09-29 76.46 76.85 75.77 76.23 1.1M
2025-09-26 75.38 76.12 75.19 76.05 1.6M
2025-09-25 75.89 76.00 74.93 75.38 1.2M
2025-09-24 75.41 76.28 74.95 76.23 1.5M
2025-09-23 76.70 76.75 75.05 75.27 1.7M
2025-09-22 76.98 76.98 76.01 76.68 1.4M
2025-09-19 77.62 77.62 76.02 76.28 7.1M
2025-09-18 76.03 77.30 75.94 77.09 1.6M
2025-09-17 76.57 77.22 74.89 75.84 1.9M
2025-09-16 76.57 76.90 75.68 76.38 1.2M
2025-09-15 76.87 77.95 75.59 76.46 1.6M
2025-09-12 79.04 79.07 76.65 76.84 1.5M
2025-09-11 77.01 79.41 76.86 79.20 1.6M
2025-09-10 78.13 79.16 76.51 76.75 1.7M
2025-09-09 78.71 78.89 77.85 78.16 1.6M
2025-09-08 78.77 79.43 77.51 78.88 1.9M
2025-09-05 77.35 79.21 77.30 78.56 1.8M
2025-09-04 77.57 77.58 76.10 77.19 2.7M
2025-09-03 76.98 77.80 76.42 77.56 1.5M
2025-09-02 78.17 78.41 76.32 76.98 1.7M
2025-08-29 78.38 79.27 78.35 79.13 1.2M
2025-08-28 78.50 78.71 77.71 78.39 1.3M
2025-08-27 77.12 78.39 77.06 78.27 1.1M
2025-08-26 76.58 77.20 76.25 76.94 2.4M
2025-08-25 77.41 77.58 76.17 76.52 2.0M
2025-08-22 76.61 78.54 75.95 77.64 1.7M
2025-08-21 75.51 76.46 74.86 76.32 1.5M
2025-08-20 76.37 76.63 75.46 76.06 1.4M
2025-08-19 75.19 76.65 75.00 76.49 1.8M
2025-08-18 74.46 75.29 73.99 75.28 1.8M
2025-08-15 74.69 75.14 74.10 74.42 2.0M
2025-08-14 74.41 74.98 74.01 74.27 1.6M
2025-08-13 72.50 75.55 72.17 75.44 3.6M
2025-08-12 70.64 72.00 70.42 71.97 2.9M
2025-08-11 70.96 72.98 70.42 70.61 3.1M
2025-08-08 75.62 76.65 69.78 70.53 5.4M
2025-08-07 75.46 75.73 72.75 74.76 4.0M
2025-08-06 74.13 74.72 73.44 74.48 2.2M
2025-08-05 74.94 75.23 73.44 73.65 2.5M
2025-08-04 74.75 75.85 74.63 75.50 1.7M
2025-08-01 76.06 76.50 73.76 74.38 2.5M
2025-07-31 78.51 78.64 76.09 76.31 1.7M
2025-07-30 79.49 79.52 77.81 78.06 1.9M
2025-07-29 79.72 80.41 78.94 79.49 1.3M
2025-07-28 80.82 80.94 79.44 79.71 1.1M
2025-07-25 80.80 81.25 80.30 80.75 2.3M
2025-07-24 80.24 81.30 80.09 80.71 1.0M
2025-07-23 79.71 81.13 79.71 80.68 1.3M
2025-07-22 78.97 80.54 78.50 80.40 1.1M
2025-07-21 79.13 79.91 78.64 78.71 1.2M
2025-07-18 78.41 78.81 77.65 78.69 1.5M
2025-07-17 77.35 78.04 76.66 77.93 1.2M
2025-07-16 77.07 77.60 75.75 77.04 1.0M
2025-07-15 77.74 77.94 76.72 76.80 1.0M
2025-07-14 77.35 78.06 76.88 77.41 1.2M
2025-07-11 78.80 79.18 77.36 77.38 1.3M
2025-07-10 80.59 80.61 79.23 79.44 1.1M
2025-07-09 80.89 81.04 79.72 80.63 1.0M
2025-07-08 79.61 81.45 79.19 80.64 1.6M
2025-07-07 78.93 79.83 78.59 79.06 1.6M
2025-07-03 80.33 80.54 79.08 79.48 1.2M
2025-07-02 79.56 79.89 78.81 79.46 1.2M
2025-07-01 79.70 80.92 79.23 79.61 1.3M
2025-06-30 80.00 80.28 79.19 79.76 1.9M
2025-06-27 79.73 80.27 78.77 79.60 2.6M
2025-06-26 80.00 80.25 79.15 79.60 2.2M
2025-06-25 80.03 80.38 79.21 79.53 1.6M
2025-06-24 79.60 80.29 78.72 80.06 3.7M
2025-06-23 78.05 79.38 77.20 79.28 3.2M
2025-06-20 78.70 79.31 77.62 78.38 4.8M
2025-06-18 78.76 79.29 77.93 78.70 3.0M
2025-06-17 79.52 79.72 78.44 78.68 3.4M
2025-06-16 77.52 80.03 77.18 79.99 3.9M
2025-06-13 77.67 78.33 76.86 77.03 1.9M
2025-06-12 77.97 79.57 77.88 78.51 2.2M
2025-06-11 78.50 79.66 77.94 78.19 3.6M
2025-06-10 78.22 78.85 77.93 78.27 1.3M
2025-06-09 77.51 78.70 77.28 78.08 2.1M
2025-06-06 76.18 77.11 76.01 77.03 1.6M
2025-06-05 76.90 77.14 75.80 76.14 2.6M
2025-06-04 77.03 77.86 76.55 76.60 1.8M
2025-06-03 75.91 77.10 75.17 77.09 2.0M
2025-06-02 75.56 76.35 74.69 76.17 1.3M
2025-05-30 75.78 76.21 74.75 75.93 3.1M
2025-05-29 76.86 77.00 75.50 76.09 1.8M
2025-05-28 77.75 77.75 76.25 76.42 1.2M
2025-05-27 77.00 78.04 76.01 77.89 1.8M
2025-05-23 76.10 76.71 75.75 75.84 1.9M
2025-05-22 76.38 78.06 76.24 77.08 3.2M
2025-05-21 76.53 77.79 76.20 76.42 1.7M
2025-05-20 77.72 78.90 77.21 77.49 2.6M
2025-05-19 76.80 78.20 76.41 77.87 2.8M
2025-05-16 76.95 78.05 76.23 78.03 3.5M
2025-05-15 77.39 77.39 74.85 76.51 16.4M
2025-05-14 77.74 79.11 77.25 77.51 3.6M
2025-05-13 79.30 79.50 78.11 78.94 2.1M
2025-05-12 79.01 79.70 77.62 78.79 3.6M
2025-05-09 83.00 83.89 76.20 76.25 5.8M
2025-05-08 83.70 86.15 83.36 85.44 3.8M
2025-05-07 82.84 83.44 82.17 82.86 2.2M
2025-05-06 82.54 83.56 82.15 82.87 1.3M
2025-05-05 82.17 84.05 81.91 83.10 1.6M
2025-05-02 82.21 83.04 81.64 82.54 1.3M
2025-05-01 81.30 81.93 80.34 81.11 1.2M
2025-04-30 79.61 80.80 78.96 80.58 1.1M
2025-04-29 80.06 81.47 79.53 80.98 1.3M
2025-04-28 79.85 81.04 79.32 80.18 1.4M
2025-04-25 79.20 80.38 78.76 79.79 1.3M
2025-04-24 75.87 79.57 75.55 79.20 2.0M
2025-04-23 75.89 77.00 75.02 75.87 2.1M
2025-04-22 73.48 74.02 72.39 73.67 1.6M
2025-04-21 72.77 73.01 71.28 71.92 1.1M
2025-04-17 74.00 74.30 73.20 73.46 1.6M
2025-04-16 73.84 75.58 73.25 73.81 1.5M
2025-04-15 74.17 74.84 73.85 74.51 0.9M
2025-04-14 74.67 75.15 73.39 74.15 1.3M
2025-04-11 72.72 74.51 71.81 74.05 2.5M
2025-04-10 74.32 74.95 70.75 72.56 2.0M
2025-04-09 67.60 76.80 67.51 76.35 3.9M
2025-04-08 73.77 73.85 67.63 68.21 3.7M
2025-04-07 72.64 74.80 69.50 70.93 3.5M
2025-04-04 77.05 77.23 73.42 73.69 2.6M
2025-04-03 79.51 80.88 78.56 78.78 1.7M
2025-04-02 79.48 81.99 79.17 81.63 0.9M
2025-04-01 80.22 81.00 79.34 80.60 1.6M
2025-03-31 79.39 80.97 78.36 80.50 1.7M
2025-03-28 80.95 81.20 79.33 80.05 1.7M
2025-03-27 81.13 82.00 80.25 81.56 1.2M
2025-03-26 81.90 82.22 80.79 81.47 1.3M
2025-03-25 82.96 83.28 81.58 81.85 2.1M
2025-03-24 82.35 83.02 81.74 82.77 1.8M
2025-03-21 80.87 81.42 80.25 81.04 3.9M
2025-03-20 81.76 82.58 81.35 81.55 1.9M
2025-03-19 82.46 83.07 81.44 82.41 1.7M
2025-03-18 83.37 83.38 81.71 82.06 1.7M
2025-03-17 80.52 83.69 80.38 82.79 2.6M
2025-03-14 79.75 81.51 79.28 80.73 2.4M
2025-03-13 79.21 80.53 78.60 78.66 2.4M
2025-03-12 81.34 81.71 79.32 79.66 4.6M
2025-03-11 83.83 84.16 80.55 80.65 4.4M
2025-03-10 86.48 87.38 83.81 84.15 3.9M
2025-03-07 82.34 88.01 82.13 87.52 4.5M
2025-03-06 81.86 83.45 81.73 82.81 2.2M
2025-03-05 81.73 82.98 81.13 82.82 2.4M
2025-03-04 80.55 82.73 79.90 82.18 3.1M
2025-03-03 81.29 83.11 80.43 81.00 4.0M
2025-02-28 79.68 81.66 79.13 80.68 5.8M
2025-02-27 79.60 80.08 77.82 77.87 3.7M
2025-02-26 78.12 79.94 77.64 79.58 3.7M
2025-02-25 77.50 78.79 76.60 78.05 4.1M
2025-02-24 77.90 79.70 75.50 77.65 7.0M
2025-02-21 89.00 89.89 76.50 76.73 20.7M
2025-02-20 100.34 100.66 97.22 98.03 3.1M
2025-02-19 98.95 100.32 97.44 100.26 2.2M
2025-02-18 100.01 100.30 98.51 99.32 1.7M
2025-02-14 100.06 101.62 99.70 100.01 1.5M
2025-02-13 100.58 100.75 98.97 99.66 2.0M
2025-02-12 100.69 101.39 99.86 101.06 1.3M
2025-02-11 101.34 101.72 100.56 101.38 1.6M
2025-02-10 100.37 103.75 99.96 102.10 3.1M
2025-02-07 99.73 100.11 98.56 99.64 1.5M
2025-02-06 100.95 101.83 99.49 99.61 1.5M
2025-02-05 99.97 101.02 99.01 100.89 1.3M
2025-02-04 97.68 99.97 97.68 99.87 1.5M
2025-02-03 98.40 98.70 96.76 98.00 1.8M
2025-01-31 101.95 102.37 99.74 99.90 1.5M
2025-01-30 101.04 101.87 100.51 101.48 1.8M
2025-01-29 100.60 101.00 99.58 100.41 1.4M
2025-01-28 99.95 100.77 98.90 100.54 1.9M
2025-01-27 97.00 100.15 96.90 99.67 2.5M
2025-01-24 96.14 97.77 95.87 97.70 1.8M
2025-01-23 95.20 96.05 93.48 95.89 1.4M
2025-01-22 94.85 95.13 93.30 95.11 1.4M
2025-01-21 92.00 94.97 91.86 94.71 3.0M
2025-01-17 91.72 92.55 90.96 91.01 2.3M
2025-01-16 90.02 90.96 89.55 90.50 1.1M
2025-01-15 91.57 91.92 90.06 90.52 1.1M
2025-01-14 89.88 91.41 89.66 90.58 1.2M
2025-01-13 88.95 90.16 88.50 89.61 1.5M
2025-01-10 92.35 92.64 88.82 88.93 2.4M
2025-01-08 92.31 94.29 91.50 93.36 1.8M
2025-01-07 93.42 94.92 92.27 92.54 1.3M
2025-01-06 93.98 95.10 93.11 93.39 1.5M
2025-01-03 96.00 96.00 91.82 93.56 2.3M
2025-01-02 96.67 97.23 95.06 95.42 1.0M