Halliburton Company (HAL)

HAL
🏛️ Vereinigte Staaten →
24.61
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 24.83 25.02 24.83 25.02 262.0K
09:31 25.02 25.16 25.02 25.09 79.7K
09:32 25.08 25.20 25.08 25.13 34.2K
09:33 25.12 25.26 25.12 25.25 65.1K
09:34 25.26 25.36 25.26 25.33 53.9K
09:35 25.32 25.44 25.30 25.44 64.4K
09:36 25.47 25.49 25.42 25.43 70.2K
09:37 25.42 25.42 25.28 25.28 71.1K
09:38 25.28 25.28 25.21 25.21 27.1K
09:39 25.23 25.29 25.23 25.29 35.2K
09:40 25.29 25.37 25.26 25.37 57.7K
09:41 25.35 25.42 25.35 25.40 43.6K
09:42 25.39 25.47 25.38 25.44 34.3K
09:43 25.45 25.52 25.45 25.47 144.2K
09:44 25.47 25.49 25.44 25.49 41.7K
09:45 25.48 25.48 25.39 25.44 87.1K
09:46 25.45 25.52 25.45 25.52 41.7K
09:47 25.50 25.52 25.48 25.49 37.6K
09:48 25.50 25.52 25.49 25.50 25.8K
09:49 25.49 25.49 25.46 25.49 35.9K
09:50 25.48 25.49 25.46 25.47 46.0K
09:51 25.47 25.51 25.47 25.48 67.5K
09:52 25.48 25.49 25.45 25.46 36.9K
09:53 25.49 25.53 25.49 25.52 46.3K
09:54 25.53 25.53 25.50 25.51 39.9K
09:55 25.51 25.53 25.51 25.50 14.7K
09:56 25.51 25.52 25.48 25.52 17.9K
09:57 25.52 25.57 25.52 25.56 54.3K
09:58 25.57 25.58 25.55 25.55 20.7K
09:59 25.54 25.59 25.53 25.59 41.3K
10:00 25.58 25.65 25.58 25.62 78.2K
10:01 25.62 25.62 25.54 25.54 68.8K
10:02 25.54 25.54 25.46 25.47 64.2K
10:03 25.50 25.55 25.49 25.52 49.9K
10:04 25.53 25.58 25.51 25.57 71.2K
10:05 25.58 25.60 25.58 25.60 19.7K
10:06 25.61 25.68 25.60 25.68 82.2K
10:07 25.68 25.68 25.64 25.64 54.5K
10:08 25.64 25.64 25.57 25.60 40.9K
10:09 25.59 25.62 25.59 25.61 65.2K
10:10 25.60 25.60 25.57 25.57 32.8K
10:11 25.58 25.58 25.54 25.55 89.7K
10:12 25.54 25.60 25.53 25.58 39.6K
10:13 25.58 25.59 25.54 25.56 34.9K
10:14 25.56 25.56 25.53 25.54 28.5K
10:15 25.55 25.55 25.51 25.54 22.7K
10:16 25.55 25.55 25.52 25.53 41.1K
10:17 25.53 25.55 25.51 25.54 32.7K
10:18 25.53 25.57 25.52 25.57 31.5K
10:19 25.57 25.60 25.57 25.60 40.2K
10:20 25.60 25.64 25.59 25.64 24.3K
10:21 25.63 25.66 25.61 25.65 48.4K
10:22 25.66 25.66 25.61 25.62 22.8K
10:23 25.61 25.65 25.61 25.61 37.4K
10:24 25.59 25.59 25.54 25.55 36.3K
10:25 25.56 25.56 25.54 25.55 29.4K
10:26 25.55 25.55 25.52 25.53 26.9K
10:27 25.52 25.52 25.48 25.48 72.2K
10:28 25.48 25.49 25.47 25.49 22.1K
10:29 25.51 25.52 25.47 25.47 61.2K
10:30 25.46 25.47 25.44 25.46 83.1K
10:31 25.45 25.45 25.41 25.43 93.0K
10:32 25.43 25.43 25.39 25.43 51.2K
10:33 25.42 25.44 25.39 25.44 94.5K
10:34 25.44 25.45 25.41 25.42 68.9K
10:35 25.41 25.41 25.39 25.40 52.7K
10:36 25.40 25.49 25.40 25.49 288.4K
10:37 25.49 25.49 25.41 25.42 74.3K
10:38 25.41 25.45 25.40 25.45 31.2K
10:39 25.44 25.48 25.42 25.47 22.6K
10:40 25.46 25.46 25.43 25.44 23.9K
10:41 25.44 25.44 25.39 25.39 14.7K
10:42 25.38 25.42 25.38 25.42 51.1K
10:43 25.43 25.44 25.41 25.44 87.4K
10:44 25.43 25.43 25.41 25.41 33.0K
10:45 25.41 25.44 25.37 25.37 36.8K
10:46 25.37 25.42 25.37 25.41 58.5K
10:47 25.42 25.42 25.40 25.41 25.6K
10:48 25.41 25.41 25.38 25.38 16.3K
10:49 25.39 25.40 25.34 25.34 26.0K
10:50 25.34 25.39 25.34 25.39 45.7K
10:51 25.39 25.41 25.37 25.40 70.6K
10:52 25.40 25.40 25.37 25.37 24.5K
10:53 25.38 25.38 25.36 25.38 18.2K
10:54 25.39 25.39 25.37 25.37 35.2K
10:55 25.37 25.40 25.37 25.39 50.8K
10:56 25.39 25.40 25.38 25.40 73.4K
10:57 25.40 25.45 25.40 25.45 142.4K
10:58 25.45 25.47 25.44 25.44 49.9K
10:59 25.46 25.48 25.45 25.45 63.7K
11:00 25.45 25.46 25.41 25.44 27.1K
11:01 25.44 25.44 25.42 25.43 20.4K
11:02 25.43 25.45 25.41 25.45 35.5K
11:03 25.45 25.45 25.43 25.45 91.6K
11:04 25.45 25.46 25.42 25.42 594.0K
11:05 25.42 25.48 25.42 25.43 91.0K
11:06 25.43 25.43 25.39 25.41 95.7K
11:07 25.41 25.41 25.39 25.39 40.5K
11:08 25.39 25.40 25.37 25.40 38.9K
11:09 25.40 25.41 25.39 25.39 20.9K
11:10 25.39 25.39 25.37 25.37 12.8K
11:11 25.36 25.36 25.34 25.36 56.2K
11:12 25.36 25.37 25.33 25.34 27.0K
11:13 25.35 25.39 25.35 25.39 53.6K
11:14 25.39 25.43 25.39 25.40 45.1K
11:15 25.40 25.40 25.35 25.36 67.8K
11:16 25.36 25.37 25.35 25.35 28.5K
11:17 25.35 25.36 25.34 25.36 21.2K
11:18 25.37 25.39 25.37 25.37 19.2K
11:19 25.38 25.38 25.37 25.38 16.1K
11:20 25.38 25.38 25.36 25.36 12.0K
11:21 25.36 25.37 25.35 25.37 25.5K
11:22 25.38 25.38 25.34 25.34 15.1K
11:23 25.36 25.39 25.35 25.39 23.5K
11:24 25.38 25.39 25.38 25.38 13.3K
11:25 25.38 25.38 25.36 25.36 10.6K
11:26 25.37 25.38 25.36 25.37 16.7K
11:27 25.36 25.36 25.33 25.34 23.5K
11:28 25.33 25.33 25.32 25.32 5.3K
11:29 25.33 25.36 25.33 25.36 40.0K
11:30 25.35 25.38 25.35 25.38 23.5K
11:31 25.37 25.37 25.36 25.36 18.3K
11:32 25.36 25.36 25.33 25.34 33.6K
11:33 25.34 25.34 25.32 25.32 26.8K
11:34 25.31 25.40 25.31 25.40 55.7K
11:35 25.40 25.43 25.39 25.40 36.8K
11:36 25.40 25.43 25.40 25.42 24.2K
11:37 25.41 25.41 25.38 25.39 27.5K
11:38 25.41 25.41 25.38 25.39 34.0K
11:39 25.39 25.43 25.39 25.42 16.2K
11:40 25.43 25.43 25.40 25.40 90.9K
11:41 25.41 25.43 25.41 25.43 65.8K
11:42 25.41 25.46 25.41 25.46 27.9K
11:43 25.46 25.49 25.46 25.49 16.7K
11:44 25.50 25.51 25.49 25.51 66.8K
11:45 25.50 25.51 25.49 25.50 26.3K
11:46 25.49 25.51 25.49 25.50 9.7K
11:47 25.51 25.51 25.49 25.50 40.9K
11:48 25.51 25.52 25.50 25.50 22.3K
11:49 25.52 25.53 25.51 25.51 26.0K
11:50 25.51 25.51 25.49 25.51 21.9K
11:51 25.50 25.52 25.50 25.52 16.7K
11:52 25.50 25.51 25.50 25.51 15.3K
11:53 25.51 25.51 25.47 25.48 21.5K
11:54 25.48 25.48 25.45 25.47 33.1K
11:55 25.47 25.47 25.47 25.47 14.8K
11:56 25.47 25.49 25.47 25.49 11.0K
11:57 25.48 25.49 25.47 25.47 28.3K
11:58 25.49 25.49 25.47 25.48 18.6K
11:59 25.47 25.47 25.44 25.44 15.7K
12:00 25.44 25.48 25.44 25.47 21.0K
12:01 25.46 25.46 25.45 25.45 4.2K
12:02 25.45 25.48 25.45 25.47 17.2K
12:03 25.46 25.47 25.46 25.47 10.2K
12:04 25.45 25.47 25.45 25.47 14.5K
12:05 25.46 25.46 25.44 25.45 14.9K
12:06 25.44 25.46 25.44 25.45 11.1K
12:07 25.46 25.46 25.44 25.45 8.4K
12:08 25.45 25.46 25.44 25.44 8.7K
12:09 25.44 25.44 25.41 25.41 9.9K
12:10 25.43 25.43 25.42 25.42 23.3K
12:11 25.43 25.43 25.42 25.42 10.3K
12:12 25.42 25.42 25.42 25.42 2.5K
12:13 25.42 25.42 25.41 25.41 12.4K
12:14 25.41 25.42 25.41 25.42 33.7K
12:15 25.42 25.44 25.42 25.42 23.9K
12:16 25.43 25.43 25.38 25.39 13.5K
12:17 25.39 25.39 25.37 25.38 8.0K
12:18 25.38 25.38 25.36 25.36 26.4K
12:19 25.36 25.37 25.35 25.36 12.7K
12:20 25.37 25.41 25.36 25.41 41.6K
12:21 25.41 25.42 25.40 25.41 20.9K
12:22 25.42 25.45 25.42 25.43 67.5K
12:23 25.43 25.44 25.42 25.43 9.6K
12:24 25.44 25.44 25.42 25.43 12.7K
12:25 25.43 25.44 25.42 25.43 10.3K
12:26 25.43 25.43 25.42 25.42 12.4K
12:27 25.42 25.42 25.40 25.41 19.2K
12:28 25.41 25.41 25.39 25.41 41.0K
12:29 25.41 25.42 25.41 25.42 9.3K
12:30 25.41 25.43 25.41 25.43 19.0K
12:31 25.43 25.44 25.41 25.41 11.2K
12:32 25.41 25.41 25.39 25.41 14.6K
12:33 25.39 25.40 25.38 25.38 14.7K
12:34 25.39 25.41 25.39 25.40 13.0K
12:35 25.41 25.41 25.40 25.40 4.7K
12:36 25.41 25.42 25.40 25.42 17.8K
12:37 25.42 25.42 25.41 25.41 6.9K
12:38 25.41 25.42 25.41 25.42 9.9K
12:39 25.42 25.42 25.42 25.42 4.0K
12:40 25.41 25.41 25.40 25.41 21.2K
12:41 25.42 25.42 25.38 25.39 6.1K
12:42 25.39 25.40 25.39 25.39 5.4K
12:43 25.37 25.37 25.34 25.35 27.0K
12:44 25.35 25.35 25.32 25.32 13.4K
12:45 25.33 25.33 25.32 25.33 7.3K
12:46 25.32 25.33 25.30 25.31 10.1K
12:47 25.30 25.32 25.30 25.31 10.4K
12:48 25.32 25.35 25.32 25.35 14.2K
12:49 25.35 25.36 25.35 25.36 15.0K
12:50 25.37 25.38 25.36 25.37 19.6K
12:51 25.38 25.38 25.37 25.38 8.9K
12:52 25.38 25.41 25.38 25.40 32.2K
12:53 25.40 25.40 25.39 25.39 6.7K
12:54 25.39 25.40 25.39 25.40 5.5K
12:55 25.38 25.44 25.38 25.43 86.0K
12:56 25.43 25.43 25.41 25.41 24.7K
12:57 25.41 25.42 25.41 25.42 11.0K
12:58 25.41 25.43 25.41 25.43 22.3K
12:59 25.44 25.45 25.43 25.44 17.2K
13:00 25.44 25.44 25.42 25.44 61.2K
13:01 25.44 25.44 25.42 25.44 16.2K
13:02 25.43 25.43 25.39 25.39 10.7K
13:03 25.39 25.39 25.38 25.38 15.9K
13:04 25.38 25.38 25.34 25.34 22.1K
13:05 25.34 25.34 25.31 25.32 23.7K
13:06 25.31 25.32 25.30 25.30 16.7K
13:07 25.30 25.31 25.30 25.31 6.3K
13:08 25.31 25.31 25.29 25.30 16.3K
13:09 25.30 25.30 25.29 25.29 16.4K
13:10 25.29 25.29 25.27 25.29 22.0K
13:11 25.29 25.30 25.27 25.27 13.2K
13:12 25.27 25.28 25.27 25.27 11.5K
13:13 25.27 25.27 25.26 25.27 12.3K
13:14 25.27 25.29 25.27 25.28 12.2K
13:15 25.28 25.30 25.28 25.30 18.8K
13:16 25.30 25.30 25.28 25.29 8.5K
13:17 25.29 25.30 25.29 25.30 7.4K
13:18 25.29 25.29 25.27 25.28 16.4K
13:19 25.27 25.29 25.27 25.29 19.1K
13:20 25.29 25.29 25.28 25.29 15.8K
13:21 25.29 25.30 25.29 25.30 27.5K
13:22 25.30 25.34 25.30 25.34 20.5K
13:23 25.35 25.36 25.35 25.36 14.0K
13:24 25.35 25.35 25.31 25.31 17.4K
13:25 25.31 25.32 25.30 25.30 10.5K
13:26 25.30 25.31 25.29 25.31 7.6K
13:27 25.30 25.30 25.28 25.30 24.7K
13:28 25.30 25.32 25.30 25.32 18.1K
13:29 25.32 25.32 25.31 25.32 13.2K
13:30 25.32 25.33 25.32 25.33 25.2K
13:31 25.33 25.34 25.33 25.33 36.5K
13:32 25.32 25.34 25.32 25.32 19.9K
13:33 25.33 25.33 25.31 25.31 14.8K
13:34 25.31 25.33 25.31 25.33 13.8K
13:35 25.34 25.35 25.34 25.34 18.8K
13:36 25.34 25.34 25.32 25.32 26.7K
13:37 25.32 25.32 25.31 25.32 18.8K
13:38 25.30 25.31 25.30 25.31 6.7K
13:39 25.31 25.31 25.29 25.30 24.2K
13:40 25.30 25.32 25.30 25.31 21.6K
13:41 25.32 25.34 25.31 25.34 18.2K
13:42 25.34 25.34 25.34 25.34 11.6K
13:43 25.33 25.35 25.33 25.35 18.8K
13:44 25.35 25.35 25.34 25.34 11.0K
13:45 25.34 25.34 25.33 25.33 10.0K
13:46 25.32 25.33 25.32 25.32 11.0K
13:47 25.32 25.33 25.31 25.32 20.9K
13:48 25.32 25.32 25.30 25.32 13.8K
13:49 25.32 25.32 25.31 25.32 9.4K
13:50 25.32 25.32 25.28 25.28 20.8K
13:51 25.27 25.27 25.26 25.27 12.0K
13:52 25.26 25.27 25.24 25.25 17.3K
13:53 25.24 25.25 25.24 25.25 16.7K
13:54 25.25 25.25 25.25 25.25 5.4K
13:55 25.22 25.23 25.21 25.22 18.4K
13:56 25.23 25.24 25.23 25.23 18.7K
13:57 25.23 25.23 25.20 25.22 16.2K
13:58 25.20 25.20 25.18 25.18 11.8K
13:59 25.18 25.19 25.17 25.19 39.1K
14:00 25.19 25.21 25.19 25.19 21.4K
14:01 25.19 25.20 25.19 25.19 36.6K
14:02 25.18 25.20 25.18 25.20 12.5K
14:03 25.21 25.21 25.20 25.21 20.2K
14:04 25.19 25.20 25.18 25.18 25.6K
14:05 25.18 25.19 25.18 25.18 9.8K
14:06 25.18 25.18 25.16 25.16 10.4K
14:07 25.16 25.17 25.16 25.17 12.5K
14:08 25.14 25.15 25.14 25.15 19.8K
14:09 25.15 25.15 25.15 25.15 13.4K
14:10 25.14 25.14 25.13 25.14 24.9K
14:11 25.13 25.14 25.12 25.14 27.6K
14:12 25.15 25.15 25.13 25.14 11.6K
14:13 25.14 25.14 25.13 25.14 8.0K
14:14 25.14 25.16 25.12 25.16 26.3K
14:15 25.15 25.19 25.15 25.19 18.1K
14:16 25.19 25.20 25.19 25.20 13.1K
14:17 25.20 25.20 25.17 25.18 20.5K
14:18 25.19 25.19 25.17 25.17 7.1K
14:19 25.16 25.17 25.16 25.16 7.9K
14:20 25.16 25.17 25.16 25.16 22.9K
14:21 25.16 25.18 25.16 25.18 26.3K
14:22 25.18 25.18 25.16 25.17 14.3K
14:23 25.17 25.17 25.16 25.16 7.6K
14:24 25.16 25.21 25.16 25.20 50.7K
14:25 25.19 25.23 25.19 25.23 34.9K
14:26 25.23 25.25 25.23 25.24 27.5K
14:27 25.25 25.27 25.25 25.27 39.3K
14:28 25.29 25.30 25.28 25.28 49.1K
14:29 25.28 25.28 25.26 25.26 13.9K
14:30 25.27 25.28 25.26 25.28 22.0K
14:31 25.28 25.28 25.28 25.28 13.8K
14:32 25.28 25.28 25.27 25.28 24.6K
14:33 25.28 25.28 25.26 25.27 20.1K
14:34 25.26 25.28 25.17 25.28 256.5K
14:35 25.31 25.33 25.24 25.24 151.0K
14:36 25.23 25.23 25.22 25.22 28.5K
14:37 25.22 25.25 25.22 25.24 32.6K
14:38 25.22 25.23 25.22 25.23 5.7K
14:39 25.22 25.23 25.22 25.22 9.1K
14:40 25.22 25.22 25.19 25.20 21.1K
14:41 25.20 25.20 25.19 25.19 33.5K
14:42 25.19 25.19 25.16 25.17 13.7K
14:43 25.18 25.20 25.18 25.20 34.1K
14:44 25.20 25.20 25.19 25.20 20.8K
14:45 25.20 25.25 25.20 25.23 82.2K
14:46 25.23 25.23 25.20 25.20 25.7K
14:47 25.20 25.24 25.20 25.23 34.4K
14:48 25.23 25.25 25.23 25.25 14.5K
14:49 25.24 25.24 25.22 25.23 14.3K
14:50 25.23 25.23 25.20 25.20 31.3K
14:51 25.20 25.22 25.20 25.22 35.5K
14:52 25.22 25.22 25.19 25.20 15.1K
14:53 25.20 25.20 25.18 25.18 21.7K
14:54 25.18 25.18 25.18 25.18 24.9K
14:55 25.18 25.19 25.17 25.17 60.0K
14:56 25.17 25.17 25.14 25.14 24.6K
14:57 25.14 25.14 25.12 25.12 24.3K
14:58 25.11 25.11 25.09 25.09 16.7K
14:59 25.09 25.10 25.09 25.10 10.5K
15:00 25.08 25.10 25.08 25.10 18.5K
15:01 25.09 25.09 25.06 25.06 6.6K
15:02 25.07 25.08 25.06 25.08 42.3K
15:03 25.08 25.10 25.07 25.10 88.5K
15:04 25.10 25.10 25.08 25.08 9.0K
15:05 25.09 25.11 25.09 25.11 11.4K
15:06 25.12 25.15 25.12 25.15 43.2K
15:07 25.14 25.14 25.12 25.13 31.6K
15:08 25.13 25.14 25.13 25.14 6.1K
15:09 25.14 25.15 25.13 25.13 16.3K
15:10 25.10 25.13 25.10 25.12 18.1K
15:11 25.13 25.13 25.11 25.11 21.1K
15:12 25.12 25.13 25.12 25.13 15.5K
15:13 25.14 25.14 25.14 25.14 11.7K
15:14 25.15 25.16 25.14 25.16 56.5K
15:15 25.14 25.15 25.11 25.11 18.7K
15:16 25.12 25.12 25.09 25.10 31.5K
15:17 25.11 25.11 25.09 25.10 10.7K
15:18 25.10 25.13 25.10 25.12 16.4K
15:19 25.13 25.13 25.12 25.13 35.3K
15:20 25.13 25.14 25.13 25.14 14.2K
15:21 25.14 25.15 25.13 25.13 23.9K
15:22 25.14 25.14 25.11 25.14 29.4K
15:23 25.15 25.15 25.12 25.12 24.3K
15:24 25.12 25.12 25.10 25.10 18.0K
15:25 25.10 25.10 25.07 25.08 25.0K
15:26 25.08 25.08 25.06 25.08 28.6K
15:27 25.07 25.08 25.07 25.07 38.4K
15:28 25.07 25.09 25.07 25.09 22.2K
15:29 25.08 25.11 25.08 25.11 30.4K
15:30 25.12 25.12 25.11 25.12 36.7K
15:31 25.11 25.16 25.11 25.16 41.3K
15:32 25.14 25.15 25.13 25.14 48.0K
15:33 25.14 25.15 25.14 25.14 18.8K
15:34 25.14 25.15 25.13 25.15 23.0K
15:35 25.15 25.16 25.14 25.16 42.8K
15:36 25.16 25.16 25.15 25.16 12.0K
15:37 25.17 25.17 25.17 25.17 29.2K
15:38 25.17 25.18 25.17 25.18 30.5K
15:39 25.18 25.19 25.17 25.18 48.2K
15:40 25.18 25.18 25.16 25.16 24.5K
15:41 25.15 25.16 25.15 25.16 40.5K
15:42 25.16 25.17 25.16 25.16 20.4K
15:43 25.16 25.17 25.16 25.17 39.5K
15:44 25.17 25.17 25.15 25.16 35.7K
15:45 25.17 25.19 25.17 25.18 65.0K
15:46 25.18 25.19 25.18 25.19 28.3K
15:47 25.19 25.20 25.19 25.19 19.3K
15:48 25.20 25.20 25.18 25.18 61.9K
15:49 25.18 25.19 25.17 25.19 92.6K
15:50 25.18 25.18 25.13 25.14 94.2K
15:51 25.14 25.14 25.11 25.11 51.9K
15:52 25.12 25.12 25.10 25.12 91.6K
15:53 25.12 25.12 25.11 25.12 69.3K
15:54 25.13 25.18 25.12 25.18 117.4K
15:55 25.18 25.19 25.16 25.17 176.9K
15:56 25.17 25.17 25.16 25.17 86.0K
15:57 25.17 25.19 25.17 25.18 153.2K
15:58 25.18 25.18 25.14 25.15 285.0K
15:59 25.15 25.15 25.11 25.11 2,110.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 24.54 24.76 24.03 24.61 14.0M
2025-09-29 24.96 25.18 24.46 25.00 13.8M
2025-09-26 24.82 25.68 24.82 25.11 16.4M
2025-09-25 24.15 24.75 24.10 24.66 14.3M
2025-09-24 24.61 25.04 24.33 24.44 19.8M
2025-09-23 22.94 24.88 22.93 24.27 36.0M
2025-09-22 22.25 22.65 22.00 22.61 13.4M
2025-09-19 22.44 22.60 22.06 22.51 24.5M
2025-09-18 22.54 22.69 22.04 22.36 10.0M
2025-09-17 22.25 22.85 21.97 22.25 8.9M
2025-09-16 22.00 22.54 21.61 22.42 12.9M
2025-09-15 22.44 22.48 21.73 21.79 8.7M
2025-09-12 22.50 22.70 22.20 22.23 6.7M
2025-09-11 22.45 22.71 22.29 22.31 9.1M
2025-09-10 21.75 22.61 21.61 22.60 13.9M
2025-09-09 21.93 22.23 21.73 21.75 10.3M
2025-09-08 22.08 22.15 21.47 21.77 13.4M
2025-09-05 22.10 22.56 21.96 22.10 11.3M
2025-09-04 21.65 22.48 21.40 22.47 10.6M
2025-09-03 22.30 22.53 21.57 21.59 12.6M
2025-09-02 22.67 22.78 22.26 22.69 11.6M
2025-08-29 22.62 22.86 22.52 22.73 8.1M
2025-08-28 22.37 22.70 22.07 22.63 12.0M
2025-08-27 21.84 22.48 21.79 22.30 8.4M
2025-08-26 22.01 22.29 21.76 21.88 15.3M
2025-08-25 22.19 22.49 22.01 22.34 8.6M
2025-08-22 21.41 22.43 21.40 22.27 12.6M
2025-08-21 20.98 21.38 20.84 21.28 8.4M
2025-08-20 21.11 21.31 20.79 21.10 10.7M
2025-08-19 21.32 21.58 20.92 21.11 7.3M
2025-08-18 21.05 21.55 20.95 21.33 8.0M
2025-08-15 21.27 21.51 21.12 21.12 7.6M
2025-08-14 21.00 21.39 20.57 21.35 8.8M
2025-08-13 20.89 21.21 20.77 21.20 9.1M
2025-08-12 20.63 21.13 20.53 20.97 11.0M
2025-08-11 21.02 21.10 20.39 20.50 9.1M
2025-08-08 20.99 21.35 20.67 20.90 11.8M
2025-08-07 21.54 21.79 20.85 20.88 10.9M
2025-08-06 21.96 22.22 21.12 21.22 15.9M
2025-08-05 21.87 21.95 21.27 21.68 10.8M
2025-08-04 21.53 21.86 21.48 21.67 12.1M
2025-08-01 22.14 22.24 21.25 21.60 19.0M
2025-07-31 22.22 22.75 22.18 22.40 14.0M
2025-07-30 22.96 23.00 22.18 22.40 22.4M
2025-07-29 22.75 23.17 22.60 23.08 19.0M
2025-07-28 22.55 23.02 22.52 22.84 13.1M
2025-07-25 22.49 22.68 22.08 22.45 15.8M
2025-07-24 21.96 22.50 21.75 22.42 20.4M
2025-07-23 21.62 22.16 21.45 21.97 15.6M
2025-07-22 20.70 21.54 20.17 21.39 24.7M
2025-07-21 21.37 21.48 21.03 21.18 16.6M
2025-07-18 21.75 21.84 21.00 21.22 15.0M
2025-07-17 21.10 21.60 21.05 21.54 9.9M
2025-07-16 21.35 21.63 20.99 21.24 12.8M
2025-07-15 22.05 22.11 21.35 21.39 13.0M
2025-07-14 22.97 22.97 21.88 22.02 19.2M
2025-07-11 22.11 23.08 22.00 23.08 20.2M
2025-07-10 21.91 22.43 21.66 22.16 11.2M
2025-07-09 22.07 22.25 21.88 22.04 12.4M
2025-07-08 20.95 22.40 20.95 22.16 22.0M
2025-07-07 21.34 21.51 20.61 20.89 12.3M
2025-07-03 21.76 21.78 21.46 21.52 7.3M
2025-07-02 21.59 21.75 21.06 21.71 14.6M
2025-07-01 20.30 21.62 20.09 21.21 15.7M
2025-06-30 20.57 20.74 20.33 20.38 13.5M
2025-06-27 20.74 20.82 20.38 20.57 12.4M
2025-06-26 20.41 20.85 20.29 20.64 9.8M
2025-06-25 20.68 20.76 20.16 20.26 14.3M
2025-06-24 20.50 21.08 20.30 20.78 19.6M
2025-06-23 22.37 22.45 20.70 20.77 22.9M
2025-06-20 22.37 22.53 22.03 22.28 22.5M
2025-06-18 22.96 23.21 22.19 22.28 15.9M
2025-06-17 23.28 23.50 22.96 23.01 20.2M
2025-06-16 23.20 23.38 22.44 22.91 23.0M
2025-06-13 22.52 23.27 22.41 23.19 22.8M
2025-06-12 22.02 22.04 21.68 21.98 9.1M
2025-06-11 21.89 22.28 21.61 22.19 11.9M
2025-06-10 21.20 22.05 21.20 21.75 17.8M
2025-06-09 20.68 21.16 20.52 21.00 15.1M
2025-06-06 20.24 20.68 20.24 20.52 9.1M
2025-06-05 20.19 20.24 19.90 19.95 11.5M
2025-06-04 20.25 20.60 19.84 20.01 13.3M
2025-06-03 19.99 20.67 19.64 20.43 17.0M
2025-06-02 20.11 20.14 19.53 20.01 16.3M
2025-05-30 19.87 19.92 19.44 19.59 34.0M
2025-05-29 20.05 20.12 19.74 20.08 14.7M
2025-05-28 20.22 20.34 19.82 19.86 20.2M
2025-05-27 20.07 20.10 19.71 19.97 18.4M
2025-05-23 19.47 19.96 19.42 19.91 8.1M
2025-05-22 19.75 20.07 19.38 19.96 10.7M
2025-05-21 20.34 20.46 19.87 19.90 14.2M
2025-05-20 20.90 20.97 20.44 20.48 9.8M
2025-05-19 21.09 21.09 20.72 20.87 10.1M
2025-05-16 21.16 21.28 20.84 21.25 13.2M
2025-05-15 20.68 21.07 20.40 21.04 14.7M
2025-05-14 21.15 21.48 21.08 21.23 8.4M
2025-05-13 21.30 21.52 21.24 21.31 10.6M
2025-05-12 21.71 22.20 21.04 21.25 15.5M
2025-05-09 20.57 20.69 20.19 20.36 11.8M
2025-05-08 19.65 20.46 19.58 20.24 20.5M
2025-05-07 19.55 19.63 19.22 19.36 19.3M
2025-05-06 20.00 20.12 19.36 19.44 16.5M
2025-05-05 20.18 20.43 19.84 19.86 16.6M
2025-05-02 20.25 20.65 19.87 20.60 11.3M
2025-05-01 19.84 20.35 19.69 19.93 20.5M
2025-04-30 20.09 20.16 19.59 19.82 15.1M
2025-04-29 20.50 20.65 20.19 20.51 11.0M
2025-04-28 20.78 21.04 20.48 20.65 9.4M
2025-04-25 20.82 21.10 20.57 20.85 11.0M
2025-04-24 20.82 21.34 20.64 21.21 14.2M
2025-04-23 21.03 21.58 20.26 20.61 22.5M
2025-04-22 20.12 21.00 19.75 20.70 29.4M
2025-04-21 22.05 22.11 21.64 21.92 14.2M
2025-04-17 21.88 22.68 21.77 22.53 18.2M
2025-04-16 21.38 21.89 21.19 21.43 10.7M
2025-04-15 21.22 21.67 21.16 21.25 8.5M
2025-04-14 21.59 21.59 20.97 21.25 10.1M
2025-04-11 20.39 21.20 20.06 21.07 13.6M
2025-04-10 21.18 21.21 19.80 20.27 16.1M
2025-04-09 18.86 22.55 18.75 22.07 20.6M
2025-04-08 20.67 20.95 18.89 19.26 19.4M
2025-04-07 19.28 20.83 18.72 19.99 19.1M
2025-04-04 21.35 21.77 19.59 19.98 21.9M
2025-04-03 24.11 24.18 22.35 22.39 20.9M
2025-04-02 25.18 25.74 25.01 25.70 6.7M
2025-04-01 25.25 25.65 25.07 25.55 7.7M
2025-03-31 24.89 25.51 24.83 25.37 11.0M
2025-03-28 25.35 25.56 24.93 25.07 6.9M
2025-03-27 25.63 25.79 25.27 25.34 10.0M
2025-03-26 25.96 26.24 25.64 25.70 8.6M
2025-03-25 25.76 26.07 25.54 25.69 9.0M
2025-03-24 25.11 25.68 24.95 25.60 16.7M
2025-03-21 24.82 25.01 24.52 24.74 57.0M
2025-03-20 24.89 25.34 24.72 24.99 16.4M
2025-03-19 25.09 25.43 25.03 25.08 9.8M
2025-03-18 25.38 25.48 24.63 25.00 12.6M
2025-03-17 25.16 25.39 25.07 25.22 8.3M
2025-03-14 24.60 25.15 24.41 25.07 10.5M
2025-03-13 24.69 25.22 24.21 24.34 10.0M
2025-03-12 24.69 25.01 24.48 24.71 7.7M
2025-03-11 24.93 25.06 24.48 24.66 12.8M
2025-03-10 25.02 25.43 24.70 24.89 10.8M
2025-03-07 24.60 25.50 24.58 25.00 17.2M
2025-03-06 24.07 24.62 24.00 24.45 8.9M
2025-03-05 23.71 24.34 23.42 24.19 13.0M
2025-03-04 24.51 24.68 23.79 24.15 17.3M
2025-03-03 26.52 26.73 24.75 25.01 16.7M
2025-02-28 26.00 26.38 25.67 26.37 10.0M
2025-02-27 26.10 26.47 25.88 26.10 7.3M
2025-02-26 26.33 26.47 25.74 25.92 7.7M
2025-02-25 26.75 27.14 26.21 26.23 9.4M
2025-02-24 26.30 26.97 26.20 26.74 13.7M
2025-02-21 26.93 27.03 26.18 26.26 10.1M
2025-02-20 26.79 27.39 26.73 26.99 8.3M
2025-02-19 26.67 27.06 26.62 26.74 10.9M
2025-02-18 26.22 27.17 26.10 26.73 9.9M
2025-02-14 26.49 26.78 26.14 26.16 8.3M
2025-02-13 25.91 26.42 25.74 26.28 7.6M
2025-02-12 26.18 26.53 25.93 25.97 7.3M
2025-02-11 26.13 26.76 26.05 26.49 11.0M
2025-02-10 25.55 26.13 25.50 25.98 6.9M
2025-02-07 25.59 25.74 25.16 25.19 8.1M
2025-02-06 26.46 26.46 25.27 25.48 10.5M
2025-02-05 26.46 26.54 26.10 26.29 8.3M
2025-02-04 25.27 26.38 25.21 26.34 12.1M
2025-02-03 25.69 25.94 25.27 25.51 11.2M
2025-01-31 26.58 26.64 25.82 26.02 11.6M
2025-01-30 26.55 26.69 26.24 26.54 9.8M
2025-01-29 26.63 26.87 26.22 26.37 16.5M
2025-01-28 27.34 27.52 26.56 26.65 12.7M
2025-01-27 27.88 28.10 27.21 27.25 14.3M
2025-01-24 28.20 28.38 27.47 27.80 13.0M
2025-01-23 28.90 28.95 27.90 27.97 16.7M
2025-01-22 29.00 29.34 28.17 28.48 17.9M
2025-01-21 30.20 30.26 29.49 29.53 14.7M
2025-01-17 29.39 30.40 29.30 29.90 14.2M
2025-01-16 28.70 29.31 28.69 29.27 8.4M
2025-01-15 28.43 29.11 28.26 28.91 9.7M
2025-01-14 27.70 28.22 27.59 28.20 6.6M
2025-01-13 27.13 28.01 27.07 27.80 11.6M
2025-01-10 27.48 27.81 26.85 26.97 12.3M
2025-01-08 27.46 27.50 26.88 27.03 11.3M
2025-01-07 27.80 28.31 27.53 27.75 12.1M
2025-01-06 27.67 28.29 27.55 27.66 8.0M
2025-01-03 27.85 27.88 27.40 27.68 6.7M
2025-01-02 27.82 28.14 27.52 27.73 6.3M