The Mosaic Company (MOS)

MOS
🏛️ Vereinigte Staaten →
34.68
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 36.32 36.33 36.27 36.30 67.5K
09:31 36.30 36.41 36.30 36.41 9.9K
09:32 36.35 36.39 36.26 36.32 10.6K
09:33 36.36 36.36 36.23 36.23 9.5K
09:34 36.24 36.26 36.20 36.23 7.0K
09:35 36.24 36.31 36.20 36.26 8.5K
09:36 36.26 36.30 36.26 36.30 2.5K
09:37 36.27 36.27 36.26 36.26 1.1K
09:38 36.26 36.26 36.18 36.18 4.2K
09:39 36.22 36.40 36.22 36.36 51.7K
09:40 36.37 36.39 36.32 36.32 32.5K
09:41 36.36 36.36 36.30 36.36 22.0K
09:42 36.35 36.37 36.32 36.32 10.9K
09:43 36.34 36.34 36.25 36.25 13.3K
09:44 36.28 36.30 36.21 36.21 11.4K
09:45 36.18 36.29 36.17 36.25 19.8K
09:46 36.26 36.31 36.23 36.24 21.1K
09:47 36.25 36.34 36.25 36.33 22.9K
09:48 36.31 36.31 36.29 36.29 14.5K
09:49 36.29 36.33 36.29 36.32 14.1K
09:50 36.31 36.45 36.31 36.45 30.3K
09:51 36.45 36.53 36.44 36.53 23.4K
09:52 36.52 36.59 36.50 36.59 21.2K
09:53 36.59 36.63 36.58 36.63 21.8K
09:54 36.62 36.66 36.60 36.60 19.2K
09:55 36.60 36.63 36.58 36.62 18.4K
09:56 36.63 36.63 36.55 36.60 38.9K
09:57 36.60 36.60 36.51 36.54 30.9K
09:58 36.51 36.56 36.48 36.56 7.3K
09:59 36.59 36.62 36.59 36.60 12.9K
10:00 36.63 36.63 36.54 36.53 23.7K
10:01 36.55 36.57 36.55 36.55 9.9K
10:02 36.54 36.54 36.42 36.44 6.3K
10:03 36.44 36.46 36.43 36.43 9.2K
10:04 36.43 36.54 36.43 36.53 21.9K
10:05 36.54 36.54 36.49 36.51 7.1K
10:06 36.52 36.56 36.52 36.56 12.6K
10:07 36.56 36.61 36.56 36.60 11.7K
10:08 36.58 36.60 36.58 36.58 10.2K
10:09 36.60 36.61 36.58 36.61 33.3K
10:10 36.61 36.63 36.61 36.62 15.8K
10:11 36.61 36.67 36.61 36.66 30.9K
10:12 36.66 36.67 36.64 36.67 5.8K
10:13 36.66 36.70 36.66 36.70 13.3K
10:14 36.71 36.75 36.71 36.75 29.9K
10:15 36.69 36.70 36.65 36.67 13.9K
10:16 36.66 36.70 36.63 36.63 27.8K
10:17 36.62 36.63 36.59 36.59 5.4K
10:18 36.59 36.70 36.59 36.69 12.3K
10:19 36.70 36.70 36.66 36.67 13.9K
10:20 36.70 36.70 36.68 36.70 3.9K
10:21 36.68 36.70 36.68 36.69 24.3K
10:22 36.66 36.67 36.66 36.67 10.1K
10:23 36.63 36.75 36.63 36.75 16.3K
10:24 36.77 36.79 36.77 36.77 7.1K
10:25 36.75 36.83 36.75 36.83 14.7K
10:26 36.80 36.82 36.80 36.82 11.8K
10:27 36.82 36.89 36.82 36.89 25.0K
10:28 36.86 36.92 36.85 36.92 20.0K
10:29 36.92 36.97 36.92 36.97 17.7K
10:30 36.98 36.99 36.97 36.99 19.9K
10:31 36.98 36.99 36.96 36.98 33.6K
10:32 36.97 36.99 36.90 36.93 54.8K
10:33 36.94 36.94 36.82 36.83 11.8K
10:34 36.81 36.83 36.77 36.81 24.8K
10:35 36.81 36.81 36.71 36.72 7.1K
10:36 36.74 36.75 36.72 36.73 29.4K
10:37 36.73 36.73 36.65 36.65 12.6K
10:38 36.63 36.68 36.61 36.68 8.2K
10:39 36.73 36.78 36.73 36.76 28.6K
10:40 36.76 36.77 36.74 36.74 16.9K
10:41 36.74 36.77 36.72 36.77 15.6K
10:42 36.76 36.80 36.76 36.80 11.4K
10:43 36.80 36.80 36.76 36.76 10.2K
10:44 36.78 36.79 36.77 36.77 6.9K
10:45 36.76 36.76 36.70 36.70 10.0K
10:46 36.71 36.71 36.63 36.63 5.9K
10:47 36.63 36.68 36.62 36.68 14.9K
10:48 36.67 36.71 36.66 36.71 15.0K
10:49 36.70 36.71 36.68 36.68 5.3K
10:50 36.69 36.72 36.67 36.72 16.1K
10:51 36.72 36.72 36.64 36.64 12.9K
10:52 36.64 36.66 36.64 36.66 8.2K
10:53 36.65 36.70 36.65 36.70 10.8K
10:54 36.69 36.71 36.69 36.69 8.4K
10:55 36.72 36.72 36.70 36.70 9.2K
10:56 36.70 36.74 36.69 36.70 23.2K
10:57 36.71 36.74 36.71 36.73 13.9K
10:58 36.73 36.73 36.68 36.68 12.4K
10:59 36.69 36.72 36.69 36.72 18.2K
11:00 36.73 36.74 36.71 36.72 18.7K
11:01 36.71 36.73 36.71 36.73 6.1K
11:02 36.75 36.75 36.68 36.70 12.8K
11:03 36.71 36.72 36.68 36.68 6.8K
11:04 36.68 36.68 36.65 36.65 3.4K
11:05 36.66 36.66 36.63 36.64 5.8K
11:06 36.62 36.62 36.60 36.60 3.8K
11:07 36.61 36.61 36.53 36.56 43.6K
11:08 36.55 36.57 36.55 36.55 4.4K
11:09 36.56 36.57 36.54 36.54 5.4K
11:10 36.54 36.56 36.52 36.52 9.4K
11:11 36.52 36.54 36.52 36.52 7.7K
11:12 36.53 36.56 36.51 36.56 16.4K
11:13 36.59 36.59 36.57 36.57 9.0K
11:14 36.57 36.62 36.57 36.62 10.3K
11:15 36.63 36.63 36.60 36.63 89.9K
11:16 36.65 36.69 36.65 36.68 18.6K
11:17 36.69 36.69 36.65 36.67 3.5K
11:18 36.67 36.71 36.67 36.68 9.8K
11:19 36.69 36.72 36.67 36.67 7.3K
11:20 36.68 36.68 36.65 36.65 7.6K
11:21 36.65 36.65 36.60 36.60 7.2K
11:22 36.60 36.61 36.59 36.59 4.7K
11:23 36.62 36.62 36.61 36.62 2.5K
11:24 36.59 36.61 36.58 36.60 43.9K
11:25 36.64 36.67 36.64 36.67 19.8K
11:26 36.67 36.68 36.63 36.65 14.1K
11:27 36.64 36.66 36.62 36.62 5.1K
11:28 36.62 36.64 36.62 36.64 4.9K
11:29 36.64 36.64 36.60 36.61 7.9K
11:30 36.62 36.71 36.62 36.68 11.7K
11:31 36.67 36.70 36.65 36.70 5.4K
11:32 36.72 36.73 36.72 36.73 2.5K
11:33 36.71 36.71 36.70 36.70 2.9K
11:34 36.70 36.70 36.39 36.40 194.1K
11:35 36.44 36.59 36.44 36.59 23.1K
11:36 36.62 36.70 36.62 36.69 42.1K
11:37 36.66 36.72 36.64 36.71 31.7K
11:38 36.77 36.77 36.69 36.71 11.2K
11:39 36.71 36.76 36.67 36.70 15.2K
11:40 36.71 36.71 36.60 36.68 16.6K
11:41 36.57 36.64 36.57 36.61 13.2K
11:42 36.61 36.66 36.50 36.52 18.4K
11:43 36.57 36.59 36.54 36.54 6.1K
11:44 36.52 36.55 36.52 36.55 9.5K
11:45 36.55 36.56 36.53 36.55 15.1K
11:46 36.53 36.57 36.53 36.57 11.2K
11:47 36.59 36.59 36.56 36.58 12.7K
11:48 36.59 36.61 36.59 36.61 14.0K
11:49 36.62 36.63 36.60 36.62 6.9K
11:50 36.62 36.64 36.62 36.64 9.9K
11:51 36.62 36.63 36.61 36.61 6.8K
11:52 36.59 36.59 36.58 36.58 5.7K
11:53 36.58 36.58 36.50 36.53 7.3K
11:54 36.54 36.55 36.51 36.53 62.7K
11:55 36.52 36.53 36.49 36.53 9.1K
11:56 36.53 36.53 36.49 36.49 6.4K
11:57 36.43 36.44 36.40 36.40 7.0K
11:58 36.38 36.38 36.25 36.29 17.7K
11:59 36.27 36.35 36.27 36.32 8.2K
12:00 36.30 36.34 36.28 36.34 19.4K
12:01 36.33 36.33 36.29 36.29 6.9K
12:02 36.29 36.36 36.29 36.36 14.4K
12:03 36.35 36.35 36.25 36.25 10.5K
12:04 36.24 36.24 36.17 36.19 20.6K
12:05 36.14 36.20 36.09 36.20 21.4K
12:06 36.22 36.25 36.08 36.08 18.7K
12:07 36.06 36.07 35.94 35.94 54.5K
12:08 35.96 35.99 35.96 35.96 11.0K
12:09 35.95 36.01 35.85 35.95 87.3K
12:10 35.91 35.93 35.74 35.74 38.2K
12:11 35.74 35.85 35.57 35.77 135.5K
12:12 35.78 35.85 35.47 35.85 50.2K
12:13 35.88 35.94 35.72 35.72 15.8K
12:14 35.77 35.90 35.73 35.90 12.7K
12:15 35.88 35.88 35.86 35.86 9.7K
12:16 35.87 35.89 35.86 35.85 15.1K
12:17 35.86 35.86 35.80 35.83 23.2K
12:18 35.83 35.83 35.72 35.81 52.9K
12:19 35.81 35.81 35.59 35.59 49.9K
12:20 35.62 35.62 35.47 35.47 22.1K
12:21 35.47 35.56 35.35 35.43 99.7K
12:22 35.36 35.36 35.23 35.25 95.5K
12:23 35.20 35.20 34.94 34.94 81.3K
12:24 34.93 35.07 34.90 35.03 109.9K
12:25 34.93 34.93 34.72 34.79 178.2K
12:26 34.77 34.82 34.53 34.79 209.7K
12:27 34.79 34.83 34.59 34.59 87.7K
12:28 34.60 34.79 34.53 34.75 76.2K
12:29 34.76 34.97 34.76 34.83 125.2K
12:30 34.86 34.93 34.83 34.83 30.3K
12:31 34.84 34.92 34.82 34.89 24.2K
12:32 34.88 34.90 34.79 34.80 21.3K
12:33 34.81 34.82 34.69 34.79 19.4K
12:34 34.75 34.83 34.69 34.69 18.1K
12:35 34.69 34.74 34.54 34.60 22.6K
12:36 34.52 34.65 34.49 34.63 22.1K
12:37 34.54 34.56 34.54 34.53 14.8K
12:38 34.51 34.64 34.51 34.60 22.2K
12:39 34.63 34.74 34.61 34.61 21.4K
12:40 34.58 34.63 34.55 34.63 24.2K
12:41 34.66 34.72 34.66 34.70 23.7K
12:42 34.59 34.64 34.53 34.55 83.7K
12:43 34.51 34.51 34.37 34.41 33.9K
12:44 34.39 34.40 34.33 34.38 21.7K
12:45 34.34 34.38 34.33 34.37 20.4K
12:46 34.35 34.35 34.24 34.28 46.2K
12:47 34.29 34.41 34.29 34.35 28.7K
12:48 34.28 34.33 34.28 34.33 30.8K
12:49 34.25 34.29 34.25 34.25 20.4K
12:50 34.28 34.39 34.27 34.39 38.7K
12:51 34.37 34.40 34.31 34.31 15.4K
12:52 34.33 34.33 34.26 34.29 15.2K
12:53 34.22 34.28 34.20 34.27 19.1K
12:54 34.26 34.30 34.24 34.30 29.7K
12:55 34.30 34.40 34.27 34.40 88.2K
12:56 34.40 34.65 34.40 34.65 150.2K
12:57 34.57 34.62 34.51 34.51 75.7K
12:58 34.50 34.56 34.49 34.56 24.5K
12:59 34.58 34.66 34.58 34.66 20.1K
13:00 34.66 34.70 34.60 34.61 27.1K
13:01 34.62 34.71 34.56 34.71 27.8K
13:02 34.71 34.71 34.63 34.64 24.6K
13:03 34.59 34.60 34.58 34.58 20.3K
13:04 34.58 34.58 34.57 34.58 17.9K
13:05 34.58 34.67 34.58 34.62 19.6K
13:06 34.63 34.71 34.63 34.71 25.3K
13:07 34.70 34.84 34.70 34.82 24.8K
13:08 34.83 34.83 34.78 34.79 12.3K
13:09 34.82 34.82 34.77 34.77 16.0K
13:10 34.78 34.84 34.74 34.74 25.9K
13:11 34.74 34.82 34.74 34.82 9.5K
13:12 34.81 34.81 34.79 34.81 15.5K
13:13 34.81 34.85 34.79 34.84 12.1K
13:14 34.77 34.97 34.77 34.86 121.8K
13:15 34.85 34.85 34.78 34.78 23.3K
13:16 34.80 34.82 34.77 34.81 17.8K
13:17 34.79 34.79 34.76 34.76 9.3K
13:18 34.76 34.83 34.76 34.80 15.5K
13:19 34.81 34.94 34.80 34.92 37.4K
13:20 34.89 34.90 34.78 34.78 63.1K
13:21 34.74 34.76 34.71 34.75 17.9K
13:22 34.73 34.77 34.73 34.73 10.7K
13:23 34.76 34.89 34.76 34.85 129.0K
13:24 34.80 34.84 34.80 34.83 15.6K
13:25 34.83 34.85 34.81 34.83 22.7K
13:26 34.84 34.84 34.79 34.80 16.6K
13:27 34.79 34.79 34.75 34.74 6.6K
13:28 34.78 34.84 34.76 34.84 17.1K
13:29 34.82 34.82 34.79 34.78 16.8K
13:30 34.78 34.79 34.75 34.79 13.4K
13:31 34.80 34.82 34.80 34.81 11.6K
13:32 34.80 34.82 34.77 34.78 16.2K
13:33 34.77 34.85 34.77 34.85 14.1K
13:34 34.85 34.92 34.84 34.92 18.5K
13:35 34.92 35.01 34.92 35.00 12.9K
13:36 35.01 35.01 35.00 35.00 9.7K
13:37 35.02 35.02 35.00 35.00 11.3K
13:38 35.00 35.00 34.97 34.97 17.6K
13:39 34.97 35.00 34.97 34.99 13.5K
13:40 35.01 35.01 34.95 34.95 24.3K
13:41 34.94 34.94 34.89 34.90 9.4K
13:42 34.90 34.94 34.89 34.94 22.7K
13:43 34.91 34.92 34.88 34.88 8.8K
13:44 34.82 34.84 34.82 34.84 5.5K
13:45 34.84 34.84 34.83 34.83 11.5K
13:46 34.79 34.82 34.79 34.82 13.7K
13:47 34.82 34.82 34.77 34.77 18.0K
13:48 34.78 34.78 34.74 34.74 27.3K
13:49 34.72 34.72 34.69 34.71 8.7K
13:50 34.69 34.75 34.69 34.75 10.9K
13:51 34.75 34.75 34.73 34.73 8.4K
13:52 34.73 34.73 34.72 34.73 5.6K
13:53 34.73 34.78 34.73 34.78 12.9K
13:54 34.75 34.75 34.69 34.69 13.3K
13:55 34.69 34.75 34.69 34.75 8.8K
13:56 34.75 34.75 34.73 34.73 9.2K
13:57 34.73 34.80 34.73 34.80 15.3K
13:58 34.79 34.80 34.77 34.78 14.7K
13:59 34.78 34.83 34.78 34.80 28.0K
14:00 34.82 34.84 34.78 34.78 10.4K
14:01 34.78 34.82 34.78 34.82 26.2K
14:02 34.82 34.82 34.76 34.76 10.1K
14:03 34.77 34.78 34.74 34.78 14.7K
14:04 34.79 34.79 34.75 34.77 13.3K
14:05 34.75 34.77 34.73 34.77 10.6K
14:06 34.78 34.78 34.75 34.77 7.2K
14:07 34.77 34.78 34.65 34.69 48.3K
14:08 34.71 34.78 34.71 34.78 6.3K
14:09 34.78 34.82 34.76 34.77 23.8K
14:10 34.78 34.86 34.78 34.86 14.9K
14:11 34.87 34.87 34.86 34.87 2.4K
14:12 34.88 34.89 34.84 34.84 10.1K
14:13 34.84 34.87 34.84 34.87 7.8K
14:14 34.86 34.88 34.86 34.88 10.3K
14:15 34.88 34.90 34.86 34.90 20.0K
14:16 34.90 34.92 34.89 34.89 9.0K
14:17 34.90 34.92 34.90 34.92 7.3K
14:18 34.93 34.94 34.93 34.93 11.7K
14:19 34.92 34.95 34.92 34.95 9.5K
14:20 34.96 35.00 34.96 34.98 10.1K
14:21 34.99 34.99 34.96 35.00 12.4K
14:22 35.00 35.00 34.95 34.95 12.8K
14:23 34.93 34.96 34.92 34.96 8.5K
14:24 34.95 34.96 34.94 34.94 8.8K
14:25 34.94 34.95 34.93 34.95 24.9K
14:26 34.95 34.97 34.94 34.95 14.4K
14:27 34.95 34.95 34.90 34.90 9.0K
14:28 34.90 34.90 34.84 34.84 32.3K
14:29 34.84 34.84 34.81 34.84 32.3K
14:30 34.83 34.87 34.83 34.84 16.8K
14:31 34.84 34.84 34.82 34.83 7.8K
14:32 34.84 34.85 34.81 34.81 12.0K
14:33 34.81 34.86 34.81 34.86 15.4K
14:34 34.87 34.90 34.87 34.90 10.9K
14:35 34.90 34.91 34.89 34.90 9.9K
14:36 34.89 34.89 34.86 34.86 17.4K
14:37 34.86 34.86 34.81 34.85 14.3K
14:38 34.85 34.85 34.82 34.84 7.8K
14:39 34.84 34.85 34.83 34.84 7.1K
14:40 34.83 34.89 34.83 34.89 11.2K
14:41 34.89 34.91 34.89 34.91 10.0K
14:42 34.91 34.91 34.87 34.87 10.2K
14:43 34.87 34.87 34.87 34.87 7.9K
14:44 34.87 34.93 34.87 34.93 15.6K
14:45 34.92 34.94 34.91 34.91 8.6K
14:46 34.90 34.95 34.90 34.92 14.3K
14:47 34.92 34.97 34.92 34.97 15.2K
14:48 34.97 35.05 34.97 35.05 16.6K
14:49 35.04 35.04 34.99 34.99 12.8K
14:50 34.98 34.98 34.96 34.96 9.0K
14:51 34.94 34.95 34.94 34.95 9.2K
14:52 34.94 34.94 34.91 34.91 8.4K
14:53 34.92 34.92 34.90 34.91 16.4K
14:54 34.92 34.92 34.90 34.91 17.5K
14:55 34.92 34.98 34.92 34.96 13.1K
14:56 34.96 34.97 34.93 34.93 8.4K
14:57 34.93 34.97 34.93 34.97 10.8K
14:58 34.97 34.97 34.95 34.95 11.1K
14:59 34.95 34.95 34.92 34.92 11.0K
15:00 34.92 34.95 34.92 34.95 10.3K
15:01 34.94 34.94 34.91 34.91 9.3K
15:02 34.92 34.93 34.89 34.92 19.5K
15:03 34.92 34.96 34.92 34.94 13.3K
15:04 34.94 34.98 34.94 34.98 8.9K
15:05 34.98 35.05 34.98 35.05 10.4K
15:06 35.06 35.10 35.05 35.10 9.3K
15:07 35.10 35.10 35.09 35.09 14.9K
15:08 35.09 35.10 35.08 35.10 7.2K
15:09 35.09 35.09 35.04 35.04 21.2K
15:10 35.05 35.05 35.02 35.03 15.6K
15:11 35.04 35.04 35.03 35.04 5.6K
15:12 35.03 35.03 35.01 35.02 17.6K
15:13 35.04 35.04 34.98 34.98 9.1K
15:14 34.99 35.00 34.99 34.99 12.6K
15:15 35.01 35.03 35.01 35.03 13.9K
15:16 35.05 35.07 35.04 35.07 20.5K
15:17 35.08 35.09 35.03 35.03 40.0K
15:18 35.03 35.03 34.98 34.98 8.8K
15:19 34.98 34.98 34.95 34.95 14.0K
15:20 34.94 34.95 34.92 34.93 18.5K
15:21 34.93 34.94 34.90 34.94 8.8K
15:22 34.93 34.93 34.91 34.92 9.3K
15:23 34.92 34.93 34.91 34.93 10.5K
15:24 34.92 34.93 34.91 34.92 15.4K
15:25 34.91 34.93 34.89 34.93 26.0K
15:26 34.93 34.94 34.91 34.94 17.7K
15:27 34.93 34.95 34.92 34.95 15.9K
15:28 34.97 34.98 34.97 34.98 13.1K
15:29 34.99 34.99 34.97 34.97 20.1K
15:30 34.95 34.95 34.91 34.91 17.4K
15:31 34.91 34.92 34.91 34.91 14.1K
15:32 34.92 34.94 34.92 34.94 14.4K
15:33 34.94 34.95 34.93 34.94 15.4K
15:34 34.93 34.93 34.91 34.92 19.5K
15:35 34.90 34.90 34.89 34.89 13.7K
15:36 34.88 34.90 34.88 34.90 19.6K
15:37 34.90 34.92 34.90 34.93 12.8K
15:38 34.93 34.95 34.93 34.95 13.4K
15:39 34.95 34.99 34.95 34.99 31.1K
15:40 34.99 35.03 34.99 35.03 28.1K
15:41 35.03 35.05 35.02 35.05 15.6K
15:42 35.05 35.07 35.05 35.07 18.4K
15:43 35.07 35.07 35.04 35.03 34.9K
15:44 35.04 35.04 35.00 35.01 11.3K
15:45 35.01 35.06 34.97 34.97 46.8K
15:46 34.96 34.96 34.94 34.94 27.3K
15:47 34.93 34.98 34.93 34.98 21.4K
15:48 34.98 34.98 34.93 34.93 33.7K
15:49 34.94 34.95 34.93 34.94 39.8K
15:50 34.93 34.98 34.91 34.91 70.0K
15:51 34.91 34.94 34.86 34.86 33.9K
15:52 34.86 34.87 34.82 34.87 42.4K
15:53 34.87 34.91 34.87 34.91 30.5K
15:54 34.90 34.94 34.90 34.94 92.6K
15:55 34.94 34.94 34.82 34.84 99.5K
15:56 34.84 34.85 34.82 34.83 62.4K
15:57 34.82 34.82 34.78 34.81 73.7K
15:58 34.82 34.82 34.79 34.79 118.2K
15:59 34.80 34.80 34.75 34.79 983.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 34.68 34.90 34.44 34.68 3.4M
2025-09-29 35.31 35.59 34.38 34.70 3.2M
2025-09-26 34.79 35.52 34.31 35.32 3.6M
2025-09-25 36.14 37.00 34.20 34.79 9.8M
2025-09-24 34.17 36.04 34.05 35.93 5.2M
2025-09-23 33.67 34.12 33.42 33.97 2.9M
2025-09-22 33.86 33.88 33.25 33.43 3.2M
2025-09-19 34.15 34.32 33.86 33.98 4.3M
2025-09-18 34.02 34.36 33.43 34.22 3.6M
2025-09-17 34.05 34.51 33.82 34.16 4.0M
2025-09-16 34.01 34.24 33.45 33.82 3.8M
2025-09-15 33.72 34.59 33.55 34.05 4.6M
2025-09-12 33.60 33.80 33.49 33.65 3.3M
2025-09-11 33.34 33.81 33.26 33.68 5.4M
2025-09-10 32.21 33.55 32.17 33.41 4.8M
2025-09-09 32.71 32.74 32.09 32.16 3.2M
2025-09-08 32.44 33.02 32.35 32.58 5.0M
2025-09-05 32.88 33.06 32.22 32.45 4.3M
2025-09-04 32.42 32.65 32.13 32.62 4.3M
2025-09-03 32.97 33.03 32.61 32.69 3.4M
2025-09-02 33.16 33.40 32.97 33.25 3.2M
2025-08-29 33.89 34.08 33.14 33.40 3.0M
2025-08-28 33.60 33.97 33.07 33.95 3.1M
2025-08-27 33.07 33.74 33.00 33.49 3.6M
2025-08-26 33.06 33.33 32.80 33.30 5.2M
2025-08-25 32.68 34.01 32.38 33.13 7.4M
2025-08-22 32.73 32.84 32.27 32.55 3.3M
2025-08-21 32.30 32.69 32.25 32.61 3.5M
2025-08-20 32.43 32.72 32.04 32.45 3.6M
2025-08-19 32.27 32.76 32.15 32.24 3.9M
2025-08-18 32.43 32.52 31.90 32.30 6.5M
2025-08-15 32.18 32.60 32.05 32.47 3.4M
2025-08-14 32.04 32.12 31.74 32.10 3.4M
2025-08-13 31.39 32.24 31.21 32.21 4.0M
2025-08-12 32.47 32.50 31.13 31.19 9.0M
2025-08-11 32.04 32.65 32.03 32.50 5.3M
2025-08-08 31.96 32.29 31.56 31.98 5.4M
2025-08-07 31.19 31.87 30.71 31.68 8.2M
2025-08-06 31.95 32.92 30.09 30.93 18.0M
2025-08-05 35.64 35.98 35.17 35.68 4.5M
2025-08-04 35.42 35.78 35.20 35.52 3.6M
2025-08-01 35.76 35.80 34.73 35.32 4.3M
2025-07-31 35.83 36.13 35.74 36.01 3.6M
2025-07-30 36.77 37.08 36.09 36.23 3.8M
2025-07-29 36.51 37.05 36.00 37.02 4.5M
2025-07-28 36.67 36.84 36.23 36.44 2.8M
2025-07-25 37.23 37.35 36.48 36.90 5.2M
2025-07-24 37.01 37.44 36.61 37.39 5.5M
2025-07-23 36.59 37.53 36.41 37.18 4.8M
2025-07-22 35.55 36.15 35.44 35.90 3.3M
2025-07-21 36.24 36.32 35.28 35.53 3.4M
2025-07-18 35.67 36.73 35.60 36.24 4.5M
2025-07-17 35.30 35.50 34.71 35.27 5.2M
2025-07-16 35.90 36.08 35.50 35.52 4.2M
2025-07-15 36.26 36.32 35.52 35.90 4.1M
2025-07-14 36.33 36.64 35.82 36.05 3.4M
2025-07-11 35.67 36.48 35.46 36.45 3.4M
2025-07-10 37.18 37.25 35.64 35.94 5.5M
2025-07-09 37.33 37.57 36.41 37.32 3.8M
2025-07-08 37.70 38.23 37.25 37.31 4.2M
2025-07-07 37.33 37.74 37.21 37.69 4.9M
2025-07-03 37.66 37.82 37.03 37.27 3.1M
2025-07-02 37.04 38.06 36.65 37.81 5.8M
2025-07-01 36.43 37.05 36.23 36.78 5.6M
2025-06-30 35.14 36.50 35.13 36.48 6.0M
2025-06-27 35.12 35.41 34.88 35.32 4.7M
2025-06-26 35.53 35.85 35.14 35.18 3.8M
2025-06-25 35.61 36.09 35.25 35.47 4.0M
2025-06-24 35.70 35.92 35.36 35.54 3.8M
2025-06-23 36.37 36.77 35.72 36.04 6.6M
2025-06-20 36.47 36.59 35.87 36.34 10.5M
2025-06-18 36.35 36.98 36.15 36.44 5.8M
2025-06-17 35.91 36.39 35.79 36.16 4.9M
2025-06-16 35.84 36.74 35.51 36.01 5.9M
2025-06-13 34.69 36.25 34.58 35.76 8.0M
2025-06-12 34.53 34.93 34.08 34.59 5.3M
2025-06-11 34.18 34.72 33.51 34.65 7.5M
2025-06-10 34.73 34.85 34.04 34.08 8.5M
2025-06-09 34.93 35.28 34.58 34.59 6.1M
2025-06-06 34.30 35.44 33.99 34.80 11.0M
2025-06-05 36.79 36.89 36.25 36.40 6.2M
2025-06-04 37.39 37.69 36.68 36.82 4.8M
2025-06-03 36.64 37.43 36.41 36.95 4.7M
2025-06-02 36.15 36.89 36.12 36.79 5.1M
2025-05-30 35.82 36.34 35.68 36.14 6.9M
2025-05-29 36.10 36.12 35.63 35.91 3.7M
2025-05-28 35.92 36.21 35.78 36.03 2.5M
2025-05-27 35.23 36.14 35.13 36.05 5.2M
2025-05-23 34.71 35.17 34.60 35.10 2.9M
2025-05-22 35.39 35.54 34.97 35.01 3.2M
2025-05-21 35.10 35.90 35.07 35.54 4.2M
2025-05-20 35.37 35.96 35.23 35.53 4.4M
2025-05-19 34.98 35.47 34.64 35.35 4.0M
2025-05-16 34.51 35.32 34.46 35.21 5.3M
2025-05-15 33.64 34.78 33.52 34.67 5.2M
2025-05-14 34.23 34.23 33.41 33.68 5.0M
2025-05-13 33.27 34.42 33.06 34.23 6.7M
2025-05-12 33.02 33.32 32.58 32.95 6.1M
2025-05-09 32.28 32.71 31.85 32.67 4.7M
2025-05-08 32.16 32.42 31.37 32.25 6.4M
2025-05-07 30.37 31.99 29.45 31.56 12.0M
2025-05-06 30.74 31.09 30.32 30.45 7.6M
2025-05-05 30.52 30.86 30.21 30.60 6.0M
2025-05-02 30.83 30.84 30.22 30.51 5.6M
2025-05-01 30.50 30.90 30.36 30.47 6.3M
2025-04-30 29.93 30.52 29.41 30.40 5.8M
2025-04-29 29.54 30.39 29.14 30.25 6.2M
2025-04-28 29.11 29.84 29.11 29.54 5.5M
2025-04-25 28.75 29.17 28.69 29.13 3.6M
2025-04-24 28.40 29.22 28.15 28.93 6.1M
2025-04-23 28.00 28.38 27.17 27.95 4.9M
2025-04-22 27.49 27.93 27.16 27.86 4.2M
2025-04-21 27.16 27.73 26.92 27.20 3.6M
2025-04-17 27.15 27.49 26.88 27.27 4.2M
2025-04-16 26.38 27.66 26.30 26.97 5.9M
2025-04-15 26.61 26.88 26.26 26.39 3.3M
2025-04-14 25.75 27.00 25.59 26.58 5.2M
2025-04-11 24.61 25.94 24.35 25.81 6.2M
2025-04-10 24.28 24.61 23.62 24.20 4.8M
2025-04-09 22.54 25.13 22.46 24.68 9.3M
2025-04-08 24.30 24.48 22.37 22.76 7.9M
2025-04-07 22.76 24.61 22.36 23.57 8.0M
2025-04-04 24.97 25.01 22.69 23.45 10.1M
2025-04-03 25.40 26.59 25.27 25.96 7.7M
2025-04-02 26.25 26.52 26.00 26.47 3.6M
2025-04-01 27.13 27.19 26.43 26.80 3.9M
2025-03-31 26.85 27.21 26.65 27.01 4.0M
2025-03-28 27.51 27.80 27.15 27.25 3.7M
2025-03-27 27.00 27.72 26.83 27.48 3.5M
2025-03-26 27.20 27.38 26.83 27.12 5.0M
2025-03-25 27.68 27.90 26.64 27.18 8.4M
2025-03-24 27.83 28.12 27.36 27.63 4.5M
2025-03-21 28.18 28.31 27.76 27.83 7.4M
2025-03-20 28.23 28.66 27.80 28.38 7.3M
2025-03-19 27.86 28.34 27.54 27.97 8.4M
2025-03-18 26.72 27.40 26.61 27.20 7.3M
2025-03-17 25.92 26.71 25.92 26.53 4.6M
2025-03-14 25.40 25.99 25.29 25.90 5.0M
2025-03-13 24.71 25.43 24.58 25.06 5.1M
2025-03-12 24.92 25.11 24.59 24.69 4.3M
2025-03-11 24.76 25.11 24.40 24.86 5.1M
2025-03-10 25.11 25.77 24.65 24.88 5.9M
2025-03-07 24.76 25.75 24.72 25.14 6.4M
2025-03-06 23.94 25.08 23.94 24.72 5.4M
2025-03-05 23.70 24.44 23.42 24.13 5.6M
2025-03-04 22.98 23.74 22.48 23.08 12.5M
2025-03-03 24.90 24.90 23.15 23.33 7.8M
2025-02-28 24.50 24.73 23.05 23.92 35.1M
2025-02-27 25.42 25.51 25.04 25.09 4.7M
2025-02-26 25.47 25.66 25.01 25.22 4.2M
2025-02-25 25.40 25.81 25.19 25.51 5.9M
2025-02-24 25.80 25.90 25.27 25.34 3.6M
2025-02-21 26.75 26.86 25.68 25.76 5.6M
2025-02-20 27.29 27.43 26.14 26.62 5.8M
2025-02-19 26.76 27.26 26.62 27.13 4.8M
2025-02-18 26.59 27.14 26.26 27.12 4.5M
2025-02-14 26.60 26.78 26.38 26.51 3.1M
2025-02-13 26.26 26.69 25.93 26.43 3.2M
2025-02-12 26.60 26.98 25.34 26.14 7.2M
2025-02-11 27.25 27.45 26.77 26.95 3.7M
2025-02-10 27.16 27.54 26.71 27.43 3.7M
2025-02-07 26.45 26.90 26.25 26.85 4.6M
2025-02-06 28.01 28.12 26.35 26.49 6.6M
2025-02-05 28.16 28.69 27.78 27.80 7.7M
2025-02-04 27.50 28.40 27.40 28.21 3.7M
2025-02-03 26.97 27.28 26.16 27.06 6.8M
2025-01-31 28.51 28.55 27.69 27.89 3.2M
2025-01-30 28.67 28.74 28.27 28.58 3.7M
2025-01-29 28.21 28.83 28.14 28.68 3.6M
2025-01-28 28.10 28.24 27.75 28.18 3.9M
2025-01-27 28.50 28.59 27.88 27.99 3.7M
2025-01-24 28.93 28.93 28.09 28.21 5.0M
2025-01-23 27.72 28.85 27.64 28.80 4.8M
2025-01-22 27.83 28.75 27.77 27.80 6.8M
2025-01-21 26.95 27.17 26.61 27.11 4.7M
2025-01-17 26.86 27.31 26.60 27.14 4.4M
2025-01-16 26.91 26.98 26.56 26.72 4.3M
2025-01-15 27.49 27.56 26.96 27.02 4.2M
2025-01-14 26.83 27.16 26.56 27.14 4.7M
2025-01-13 25.44 26.82 25.44 26.82 6.3M
2025-01-10 24.75 25.08 24.08 24.83 4.4M
2025-01-08 25.03 25.06 24.59 24.68 4.6M
2025-01-07 25.45 25.59 25.12 25.25 5.0M
2025-01-06 25.77 26.18 25.24 25.39 6.5M
2025-01-03 24.44 25.59 24.43 25.15 6.9M
2025-01-02 24.79 25.02 24.31 24.38 3.1M