BlackRock Inc (BLK)

BLK
🏛️ Vereinigte Staaten →
1,175.56
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 1,133.91 1,135.22 1,130.00 1,130.00 7.9K
09:31 1,135.22 1,135.22 1,135.22 1,135.21 0.2K
09:32 1,140.43 1,140.43 1,140.43 1,140.43 0.4K
09:33 1,140.43 1,140.43 1,140.43 1,140.43 0.4K
09:34 1,139.93 1,139.93 1,139.93 1,139.93 0.3K
09:35 1,140.43 1,140.43 1,135.22 1,135.21 0.8K
09:36 1,134.76 1,134.76 1,134.76 1,134.76 1.6K
09:37 1,134.76 1,134.76 1,134.76 1,134.76 0.2K
09:38 1,133.44 1,133.44 1,133.44 1,133.44 1.1K
09:41 1,133.07 1,134.95 1,133.07 1,134.95 0.4K
09:42 1,134.18 1,134.18 1,134.18 1,134.18 1.5K
09:43 1,134.30 1,134.94 1,134.30 1,134.94 0.7K
09:44 1,136.36 1,136.36 1,136.36 1,136.36 0.7K
09:45 1,135.79 1,136.70 1,135.79 1,136.70 2.1K
09:47 1,136.69 1,137.59 1,136.63 1,137.59 3.4K
09:49 1,135.73 1,138.71 1,135.73 1,138.71 2.7K
09:52 1,132.25 1,132.25 1,132.25 1,132.25 0.6K
09:53 1,132.57 1,132.57 1,132.57 1,132.57 0.7K
09:54 1,133.68 1,133.68 1,133.68 1,133.68 1.9K
09:55 1,133.68 1,133.68 1,133.68 1,133.68 0.5K
09:57 1,134.23 1,134.23 1,134.23 1,134.23 0.8K
09:58 1,134.63 1,134.63 1,132.26 1,132.26 2.8K
10:05 1,135.48 1,135.76 1,135.48 1,135.76 2.5K
10:06 1,136.68 1,136.68 1,136.68 1,136.68 1.6K
10:08 1,136.45 1,136.68 1,136.45 1,136.68 0.9K
10:09 1,134.44 1,134.44 1,134.44 1,134.44 3.3K
10:14 1,136.48 1,136.48 1,134.42 1,134.42 0.7K
10:16 1,134.79 1,134.81 1,134.79 1,134.81 0.3K
10:17 1,135.70 1,135.70 1,135.70 1,135.70 1.4K
10:20 1,135.55 1,135.55 1,135.55 1,135.55 1.5K
10:24 1,134.21 1,134.21 1,134.21 1,134.21 0.6K
10:25 1,134.21 1,134.21 1,134.21 1,134.21 0.7K
10:27 1,134.21 1,134.21 1,134.21 1,134.21 0.3K
10:28 1,134.21 1,134.21 1,134.21 1,134.21 1.5K
10:31 1,134.21 1,134.21 1,134.21 1,134.21 0.7K
10:33 1,135.02 1,135.02 1,135.02 1,135.02 0.3K
10:34 1,135.35 1,135.35 1,134.32 1,134.32 1.3K
10:35 1,135.16 1,135.16 1,135.16 1,135.16 0.5K
10:36 1,134.07 1,134.07 1,134.07 1,134.07 0.5K
10:37 1,134.28 1,134.28 1,134.28 1,134.28 1.0K
10:38 1,134.32 1,134.32 1,134.32 1,134.32 0.7K
10:40 1,134.32 1,134.32 1,134.32 1,134.32 0.7K
10:41 1,134.58 1,134.58 1,134.58 1,134.58 0.4K
10:42 1,134.37 1,134.37 1,134.37 1,134.37 0.4K
10:43 1,135.38 1,135.38 1,135.38 1,135.38 0.5K
10:45 1,135.50 1,135.50 1,134.50 1,134.50 0.4K
10:46 1,134.32 1,134.32 1,134.32 1,134.32 0.2K
10:47 1,135.39 1,135.39 1,135.39 1,135.39 1.4K
10:48 1,133.47 1,133.47 1,133.47 1,133.47 0.6K
10:49 1,135.37 1,135.37 1,135.37 1,135.37 0.6K
10:51 1,134.18 1,134.18 1,134.18 1,134.18 0.5K
10:53 1,135.29 1,135.29 1,135.29 1,135.29 1.4K
10:56 1,133.13 1,133.13 1,133.13 1,133.13 0.2K
10:57 1,133.05 1,133.68 1,133.05 1,133.05 2.3K
10:58 1,133.61 1,133.61 1,133.60 1,133.60 0.7K
11:00 1,133.46 1,133.46 1,132.41 1,132.41 2.6K
11:02 1,131.44 1,132.18 1,131.44 1,132.15 0.8K
11:03 1,131.11 1,132.12 1,130.86 1,132.11 2.7K
11:05 1,132.11 1,132.11 1,132.11 1,132.11 1.0K
11:07 1,132.33 1,132.40 1,131.87 1,132.40 1.5K
11:08 1,130.70 1,130.70 1,130.70 1,130.70 1.5K
11:10 1,130.50 1,130.50 1,130.50 1,130.49 1.1K
11:12 1,129.97 1,129.97 1,129.97 1,129.97 0.5K
11:14 1,129.90 1,129.90 1,129.90 1,129.90 0.8K
11:15 1,129.44 1,129.44 1,129.44 1,129.44 1.2K
11:17 1,130.86 1,130.86 1,130.86 1,130.86 1.8K
11:18 1,132.05 1,132.05 1,132.05 1,132.05 0.7K
11:19 1,130.22 1,130.22 1,130.22 1,130.21 2.0K
11:24 1,131.26 1,133.00 1,131.26 1,133.00 1.1K
11:27 1,130.56 1,130.56 1,130.56 1,130.56 2.6K
11:33 1,129.92 1,129.92 1,129.92 1,129.92 0.5K
11:34 1,129.83 1,129.83 1,129.83 1,129.83 1.1K
11:35 1,130.69 1,130.69 1,130.69 1,130.69 1.0K
11:39 1,130.60 1,130.60 1,130.60 1,130.60 0.8K
11:40 1,130.65 1,130.65 1,130.65 1,130.65 0.5K
11:41 1,130.65 1,130.65 1,130.65 1,130.65 0.7K
11:43 1,130.59 1,130.59 1,130.59 1,130.59 0.7K
11:45 1,130.69 1,130.69 1,130.69 1,130.69 0.5K
11:46 1,129.65 1,129.65 1,129.65 1,129.65 1.8K
11:49 1,130.23 1,130.23 1,130.23 1,130.23 0.3K
11:50 1,129.77 1,129.77 1,129.77 1,129.77 1.6K
11:54 1,129.19 1,129.39 1,129.19 1,129.39 1.3K
11:56 1,127.86 1,127.86 1,127.86 1,127.86 1.0K
11:58 1,127.84 1,127.84 1,127.84 1,127.84 1.5K
12:00 1,127.63 1,127.63 1,127.63 1,127.63 1.2K
12:04 1,128.26 1,128.26 1,128.26 1,128.26 0.2K
12:05 1,129.33 1,129.33 1,128.93 1,128.93 1.8K
12:06 1,128.57 1,128.57 1,128.57 1,128.57 0.1K
12:07 1,128.48 1,128.48 1,128.48 1,128.48 0.3K
12:08 1,130.64 1,130.64 1,130.64 1,130.64 2.4K
12:16 1,125.61 1,125.61 1,125.61 1,125.61 0.6K
12:17 1,127.12 1,127.12 1,127.12 1,127.12 1.1K
12:22 1,128.04 1,128.04 1,128.04 1,128.04 1.7K
12:25 1,129.16 1,129.28 1,129.16 1,129.28 1.1K
12:29 1,129.98 1,129.98 1,129.98 1,129.98 1.6K
12:37 1,129.14 1,129.14 1,129.14 1,129.14 0.4K
12:38 1,130.12 1,130.12 1,130.12 1,130.12 0.8K
12:41 1,130.63 1,130.63 1,130.63 1,130.63 1.1K
12:45 1,129.43 1,129.43 1,129.40 1,129.40 1.8K
12:50 1,129.12 1,129.12 1,129.12 1,129.12 0.9K
12:53 1,128.94 1,128.94 1,128.94 1,128.94 1.6K
12:57 1,128.71 1,128.71 1,128.71 1,128.71 0.6K
12:58 1,128.71 1,128.71 1,128.71 1,128.71 1.6K
13:04 1,128.81 1,128.81 1,128.81 1,128.81 0.6K
13:06 1,129.12 1,129.12 1,129.12 1,129.12 0.4K
13:07 1,128.99 1,128.99 1,128.99 1,128.99 2.2K
13:11 1,131.40 1,131.40 1,131.40 1,131.40 1.4K
13:15 1,130.23 1,130.23 1,130.23 1,130.23 0.5K
13:18 1,131.78 1,131.78 1,130.37 1,130.39 1.3K
13:21 1,130.19 1,130.19 1,130.19 1,130.19 1.3K
13:27 1,130.00 1,130.00 1,130.00 1,130.00 1.5K
13:34 1,130.42 1,130.42 1,130.42 1,130.42 0.2K
13:36 1,130.00 1,130.00 1,129.92 1,129.92 2.5K
13:42 1,128.82 1,128.94 1,128.82 1,128.94 0.4K
13:44 1,128.00 1,128.34 1,128.00 1,128.34 2.7K
13:46 1,127.11 1,127.11 1,127.11 1,127.11 2.3K
13:50 1,127.30 1,127.30 1,127.30 1,127.30 0.3K
13:51 1,127.33 1,127.33 1,127.33 1,127.33 0.7K
13:52 1,127.50 1,127.50 1,127.50 1,127.50 1.0K
13:54 1,127.89 1,127.89 1,127.89 1,127.89 0.5K
13:55 1,127.83 1,127.83 1,127.83 1,127.83 0.9K
13:57 1,127.97 1,127.97 1,127.97 1,127.96 1.0K
14:02 1,128.53 1,128.53 1,128.53 1,128.53 0.7K
14:04 1,128.20 1,128.20 1,128.20 1,128.20 0.7K
14:07 1,127.87 1,127.87 1,127.87 1,127.87 0.7K
14:08 1,127.33 1,127.33 1,127.33 1,127.33 0.4K
14:10 1,127.89 1,127.89 1,126.51 1,126.51 0.4K
14:11 1,127.33 1,127.33 1,127.33 1,127.33 1.4K
14:12 1,128.18 1,128.18 1,128.18 1,128.18 0.3K
14:13 1,129.74 1,129.74 1,128.43 1,128.43 0.9K
14:15 1,129.74 1,129.74 1,129.74 1,129.74 1.4K
14:16 1,130.20 1,130.20 1,130.20 1,130.20 0.8K
14:17 1,130.20 1,130.20 1,130.20 1,130.20 0.6K
14:18 1,130.82 1,130.82 1,130.82 1,130.82 1.0K
14:22 1,130.58 1,130.58 1,130.58 1,130.58 0.4K
14:23 1,129.32 1,129.32 1,129.32 1,129.32 0.6K
14:26 1,128.70 1,128.70 1,128.70 1,128.70 1.8K
14:27 1,129.04 1,129.22 1,129.04 1,129.22 0.7K
14:29 1,127.55 1,127.55 1,127.55 1,127.55 0.9K
14:32 1,130.28 1,130.28 1,130.28 1,130.28 1.1K
14:37 1,130.03 1,130.03 1,130.03 1,130.03 2.9K
14:48 1,129.90 1,129.90 1,129.90 1,129.90 1.9K
14:51 1,128.61 1,128.79 1,128.61 1,128.79 1.6K
14:52 1,129.70 1,129.70 1,128.61 1,129.49 2.3K
14:55 1,129.81 1,129.81 1,129.81 1,129.81 0.5K
14:56 1,129.93 1,129.93 1,129.54 1,129.54 0.7K
14:57 1,128.83 1,128.83 1,128.83 1,128.83 2.0K
14:58 1,128.69 1,128.69 1,128.39 1,128.39 0.6K
14:59 1,128.68 1,128.68 1,128.19 1,128.19 1.5K
15:00 1,128.47 1,128.47 1,126.99 1,127.76 1.6K
15:01 1,128.06 1,128.07 1,128.06 1,128.07 3.4K
15:07 1,126.88 1,126.88 1,126.88 1,126.88 0.2K
15:08 1,126.91 1,126.91 1,126.76 1,126.76 1.5K
15:09 1,126.65 1,126.65 1,126.65 1,126.65 1.2K
15:11 1,126.93 1,127.44 1,126.93 1,127.44 6.4K
15:23 1,127.71 1,127.71 1,127.71 1,127.71 0.4K
15:24 1,127.74 1,127.74 1,127.00 1,127.00 1.1K
15:25 1,126.47 1,126.47 1,126.47 1,126.47 2.0K
15:28 1,126.69 1,127.69 1,126.69 1,127.69 1.0K
15:29 1,127.21 1,127.21 1,127.21 1,127.21 1.1K
15:31 1,127.41 1,127.41 1,127.41 1,127.41 0.3K
15:32 1,127.42 1,127.48 1,127.41 1,127.48 1.5K
15:34 1,127.18 1,127.18 1,127.18 1,127.18 0.7K
15:35 1,127.01 1,127.01 1,126.92 1,126.92 2.3K
15:37 1,126.53 1,126.53 1,126.53 1,126.53 1.5K
15:39 1,126.53 1,126.53 1,126.53 1,126.53 2.2K
15:40 1,126.85 1,126.85 1,126.85 1,126.85 1.6K
15:41 1,126.72 1,126.72 1,126.72 1,126.71 0.8K
15:43 1,127.22 1,127.22 1,127.22 1,127.21 1.5K
15:46 1,127.12 1,127.12 1,127.12 1,127.12 2.0K
15:49 1,127.14 1,127.20 1,126.84 1,127.10 5.6K
15:50 1,127.56 1,128.12 1,127.52 1,128.12 3.9K
15:51 1,127.91 1,127.91 1,127.91 1,127.91 4.0K
15:54 1,129.75 1,129.75 1,129.15 1,129.15 3.1K
15:55 1,128.42 1,128.42 1,128.07 1,128.07 12.0K
15:56 1,128.92 1,128.99 1,128.92 1,128.92 1.9K
15:57 1,129.02 1,129.02 1,128.34 1,128.34 7.4K
15:58 1,128.79 1,129.32 1,128.79 1,129.29 8.1K
15:59 1,129.32 1,129.43 1,127.98 1,127.98 96.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 1,167.40 1,182.14 1,163.85 1,175.56 0.5M
2025-09-26 1,152.00 1,159.48 1,150.78 1,156.45 0.4M
2025-09-25 1,122.68 1,149.12 1,118.00 1,147.29 0.7M
2025-09-24 1,133.50 1,140.43 1,125.61 1,127.98 0.3M
2025-09-23 1,138.50 1,146.26 1,127.41 1,131.75 0.4M
2025-09-22 1,137.19 1,142.91 1,133.70 1,136.21 0.4M
2025-09-19 1,138.77 1,145.05 1,126.00 1,142.85 1.5M
2025-09-18 1,136.94 1,151.94 1,134.50 1,137.13 0.5M
2025-09-17 1,121.00 1,133.45 1,117.00 1,131.78 0.5M
2025-09-16 1,120.00 1,123.39 1,106.61 1,118.89 0.5M
2025-09-15 1,120.58 1,125.61 1,110.50 1,115.11 0.5M
2025-09-12 1,132.72 1,140.00 1,118.65 1,123.41 0.5M
2025-09-11 1,105.00 1,141.83 1,102.97 1,134.18 0.6M
2025-09-10 1,107.28 1,118.52 1,098.81 1,102.89 0.4M
2025-09-09 1,101.56 1,113.71 1,100.05 1,105.67 0.3M
2025-09-08 1,098.28 1,105.82 1,094.00 1,104.92 0.7M
2025-09-05 1,107.71 1,110.18 1,088.57 1,099.15 0.5M
2025-09-04 1,109.00 1,113.00 1,101.58 1,108.76 0.5M
2025-09-03 1,112.60 1,113.20 1,092.66 1,099.49 0.4M
2025-09-02 1,117.84 1,119.99 1,100.59 1,114.77 0.4M
2025-08-29 1,131.90 1,134.14 1,118.45 1,127.14 0.4M
2025-08-28 1,133.80 1,138.00 1,127.12 1,130.48 0.5M
2025-08-27 1,138.39 1,144.78 1,131.56 1,131.63 0.3M
2025-08-26 1,135.03 1,142.41 1,125.53 1,139.80 0.6M
2025-08-25 1,143.41 1,150.00 1,136.57 1,137.10 0.4M
2025-08-22 1,128.89 1,157.75 1,126.00 1,148.17 0.4M
2025-08-21 1,124.82 1,129.00 1,118.83 1,124.75 0.3M
2025-08-20 1,125.86 1,132.84 1,114.01 1,128.46 0.6M
2025-08-19 1,126.28 1,135.00 1,121.80 1,128.47 0.6M
2025-08-18 1,134.00 1,141.00 1,126.82 1,136.12 0.4M
2025-08-15 1,163.52 1,163.52 1,134.43 1,135.01 0.6M
2025-08-14 1,154.13 1,162.50 1,144.83 1,160.16 0.4M
2025-08-13 1,166.50 1,171.89 1,148.00 1,160.03 0.6M
2025-08-12 1,134.33 1,161.50 1,131.57 1,159.61 0.7M
2025-08-11 1,125.00 1,133.08 1,121.78 1,127.93 0.6M
2025-08-08 1,119.72 1,126.17 1,114.55 1,124.97 0.4M
2025-08-07 1,130.00 1,131.93 1,108.16 1,112.83 0.4M
2025-08-06 1,114.02 1,122.14 1,105.98 1,120.54 0.4M
2025-08-05 1,122.74 1,122.74 1,099.52 1,109.64 0.5M
2025-08-04 1,097.98 1,116.06 1,095.25 1,116.06 0.5M
2025-08-01 1,089.00 1,097.66 1,077.20 1,091.80 0.7M
2025-07-31 1,108.29 1,120.95 1,103.24 1,106.01 0.5M
2025-07-30 1,117.30 1,126.55 1,109.44 1,114.65 0.4M
2025-07-29 1,123.35 1,127.94 1,114.75 1,121.53 0.4M
2025-07-28 1,124.00 1,125.69 1,115.09 1,117.82 0.3M
2025-07-25 1,122.32 1,130.66 1,117.76 1,123.28 0.5M
2025-07-24 1,117.00 1,125.76 1,113.64 1,118.37 0.5M
2025-07-23 1,104.17 1,122.73 1,100.56 1,120.37 0.7M
2025-07-22 1,096.08 1,103.81 1,086.18 1,100.39 0.6M
2025-07-21 1,107.68 1,110.71 1,093.02 1,093.02 0.4M
2025-07-18 1,111.93 1,119.19 1,102.58 1,103.59 1.0M
2025-07-17 1,085.00 1,109.29 1,077.11 1,105.38 1.2M
2025-07-16 1,054.59 1,086.95 1,053.00 1,082.24 1.4M
2025-07-15 1,070.85 1,076.47 1,033.77 1,046.16 1.9M
2025-07-14 1,101.08 1,112.13 1,098.44 1,111.46 0.7M
2025-07-11 1,099.61 1,103.44 1,091.82 1,101.64 0.5M
2025-07-10 1,091.78 1,105.72 1,084.15 1,104.05 0.5M
2025-07-09 1,080.00 1,088.77 1,077.64 1,088.75 0.3M
2025-07-08 1,075.42 1,079.86 1,070.00 1,075.02 0.5M
2025-07-07 1,084.00 1,086.84 1,070.02 1,075.97 0.6M
2025-07-03 1,071.33 1,082.48 1,066.63 1,082.15 0.3M
2025-07-02 1,056.00 1,070.66 1,050.00 1,070.57 0.5M
2025-07-01 1,046.58 1,057.00 1,041.43 1,054.27 0.5M
2025-06-30 1,049.98 1,054.18 1,041.31 1,049.25 0.5M
2025-06-27 1,035.60 1,050.00 1,034.36 1,047.82 0.8M
2025-06-26 1,020.52 1,037.00 1,017.70 1,030.79 0.6M
2025-06-25 1,007.73 1,020.00 1,000.00 1,018.08 0.7M
2025-06-24 995.50 1,005.85 993.00 1,004.97 0.7M
2025-06-23 975.32 986.45 966.48 986.30 0.6M
2025-06-20 982.21 986.91 973.21 974.44 0.9M
2025-06-18 970.81 988.27 966.45 979.52 0.7M
2025-06-17 975.85 980.43 965.63 969.18 0.6M
2025-06-16 986.59 989.15 977.23 982.10 0.5M
2025-06-13 980.32 985.57 967.34 971.82 0.7M
2025-06-12 989.91 994.50 983.74 988.25 0.6M
2025-06-11 995.30 1,003.31 990.00 993.30 0.6M
2025-06-10 987.50 993.12 985.00 991.90 0.5M
2025-06-09 991.29 994.42 981.52 988.84 0.4M
2025-06-06 993.73 1,000.98 987.33 989.05 0.6M
2025-06-05 989.07 991.00 978.59 985.46 0.5M
2025-06-04 987.00 991.00 984.99 988.97 0.5M
2025-06-03 976.00 985.28 970.96 982.13 0.5M
2025-06-02 975.71 979.89 965.00 978.07 0.4M
2025-05-30 973.14 979.97 967.34 979.89 1.1M
2025-05-29 978.08 979.53 965.97 976.32 0.5M
2025-05-28 981.99 984.50 969.74 971.28 0.4M
2025-05-27 975.69 981.50 967.99 981.32 0.8M
2025-05-23 956.89 969.73 950.30 963.18 0.5M
2025-05-22 972.00 977.79 965.68 969.90 0.4M
2025-05-21 989.00 996.68 971.09 972.83 0.7M
2025-05-20 987.89 999.00 987.52 997.71 0.5M
2025-05-19 979.19 995.66 976.53 993.66 0.5M
2025-05-16 986.75 992.12 982.52 989.71 0.7M
2025-05-15 968.68 989.44 967.11 983.08 1.2M
2025-05-14 960.00 969.99 959.00 967.06 0.7M
2025-05-13 959.89 968.32 957.98 959.18 0.6M
2025-05-12 961.42 964.94 951.13 958.03 0.8M
2025-05-09 930.00 932.04 922.12 923.44 0.7M
2025-05-08 930.00 944.98 927.21 928.64 0.6M
2025-05-07 917.65 924.99 914.84 920.36 0.5M
2025-05-06 910.49 923.77 906.57 914.97 0.5M
2025-05-05 922.94 933.70 920.19 920.53 0.4M
2025-05-02 931.42 935.16 924.32 929.20 0.8M
2025-05-01 912.96 923.88 905.91 916.14 0.5M
2025-04-30 905.96 915.88 893.94 914.26 1.0M
2025-04-29 910.89 921.70 905.05 920.52 0.4M
2025-04-28 906.23 923.52 906.23 913.74 0.7M
2025-04-25 913.25 918.27 899.36 907.69 0.4M
2025-04-24 895.50 916.71 892.91 916.26 0.6M
2025-04-23 909.17 929.00 888.76 892.54 0.6M
2025-04-22 869.92 888.47 864.51 887.22 0.6M
2025-04-21 867.00 870.00 845.82 854.00 0.6M
2025-04-17 871.05 890.13 866.17 875.78 1.0M
2025-04-16 881.24 886.90 855.22 865.78 0.6M
2025-04-15 888.90 900.75 886.23 888.44 0.5M
2025-04-14 897.27 900.00 879.59 889.95 1.0M
2025-04-11 848.17 888.55 840.50 878.78 1.0M
2025-04-10 879.49 880.41 833.10 858.78 1.2M
2025-04-09 800.54 904.91 799.15 897.08 1.8M
2025-04-08 849.30 856.80 805.00 815.72 1.8M
2025-04-07 789.63 846.22 773.74 817.50 1.7M
2025-04-04 852.88 860.52 811.16 822.62 1.6M
2025-04-03 918.56 928.21 887.16 887.65 0.9M
2025-04-02 934.03 965.96 934.03 961.84 0.5M
2025-04-01 945.91 957.38 931.41 944.08 0.7M
2025-03-31 933.60 949.37 920.45 946.48 1.2M
2025-03-28 966.24 967.65 945.77 946.70 0.6M
2025-03-27 965.51 976.80 957.50 967.94 0.5M
2025-03-26 975.00 980.20 964.00 968.24 0.7M
2025-03-25 970.48 977.28 961.86 973.48 0.6M
2025-03-24 960.65 972.99 957.00 963.50 0.6M
2025-03-21 948.00 956.34 938.17 951.73 5.2M
2025-03-20 952.69 961.63 949.52 954.17 0.7M
2025-03-19 959.68 966.00 951.00 957.23 1.1M
2025-03-18 957.63 964.57 956.01 958.62 1.1M
2025-03-17 937.13 960.94 933.37 958.00 0.9M
2025-03-14 915.02 929.10 907.92 928.70 0.6M
2025-03-13 913.02 913.50 898.26 900.46 0.7M
2025-03-12 920.00 923.53 903.54 910.06 0.6M
2025-03-11 912.13 922.97 904.95 910.37 1.0M
2025-03-10 918.10 931.78 901.53 915.26 1.1M
2025-03-07 953.03 953.03 918.99 946.92 1.2M
2025-03-06 957.63 969.01 948.73 959.64 0.7M
2025-03-05 964.00 969.66 947.85 968.14 0.8M
2025-03-04 952.36 964.58 933.34 951.79 1.0M
2025-03-03 979.84 990.79 958.84 966.47 0.8M
2025-02-28 943.18 980.48 942.01 977.78 1.4M
2025-02-27 959.10 969.99 943.50 944.89 0.7M
2025-02-26 956.50 967.11 952.28 953.77 0.6M
2025-02-25 957.95 966.12 945.86 958.01 1.0M
2025-02-24 975.35 982.28 948.11 952.80 1.1M
2025-02-21 992.49 993.21 971.01 974.22 1.3M
2025-02-20 986.50 991.32 974.02 989.38 0.8M
2025-02-19 971.00 989.70 966.88 986.34 0.8M
2025-02-18 969.14 977.87 959.07 977.86 1.0M
2025-02-14 975.00 978.65 968.38 973.92 1.0M
2025-02-13 979.04 982.00 970.27 980.30 0.5M
2025-02-12 975.04 980.89 965.88 973.71 0.6M
2025-02-11 980.00 989.46 973.60 988.20 0.9M
2025-02-10 995.00 996.34 976.79 985.55 0.7M
2025-02-07 1,008.76 1,015.91 991.15 992.04 0.7M
2025-02-06 1,020.35 1,023.80 1,005.00 1,006.62 0.7M
2025-02-05 1,020.00 1,027.55 1,005.91 1,014.50 0.7M
2025-02-04 1,011.54 1,019.50 1,004.00 1,015.66 0.9M
2025-02-03 1,054.48 1,056.54 1,006.63 1,013.75 1.5M
2025-01-31 1,074.09 1,084.22 1,068.76 1,075.50 1.0M
2025-01-30 1,069.20 1,078.25 1,059.33 1,071.52 0.5M
2025-01-29 1,047.11 1,066.83 1,045.31 1,052.61 0.8M
2025-01-28 1,029.68 1,055.72 1,027.05 1,051.20 1.1M
2025-01-27 1,010.00 1,030.91 1,004.69 1,029.94 0.7M
2025-01-24 1,013.14 1,026.00 1,013.14 1,020.45 0.7M
2025-01-23 1,003.96 1,017.81 1,000.83 1,017.73 0.6M
2025-01-22 1,012.48 1,013.82 998.25 1,006.34 0.6M
2025-01-21 1,014.02 1,026.95 1,003.72 1,012.09 0.7M
2025-01-17 1,000.90 1,012.81 997.01 1,004.96 1.1M
2025-01-16 1,016.54 1,016.54 982.18 995.72 0.9M
2025-01-15 1,019.77 1,025.45 991.00 1,013.18 1.1M
2025-01-14 964.32 969.60 958.04 963.17 1.1M
2025-01-13 946.25 957.25 943.34 955.01 0.8M
2025-01-10 979.79 982.05 948.16 955.64 0.9M
2025-01-08 980.24 990.29 976.05 986.10 0.8M
2025-01-07 1,011.00 1,012.00 978.25 980.76 1.0M
2025-01-06 1,025.65 1,029.41 1,011.49 1,012.74 0.6M
2025-01-03 1,022.17 1,024.00 1,010.00 1,020.83 0.5M
2025-01-02 1,030.00 1,032.10 1,012.00 1,017.40 0.6M