Magna International Inc (MGA)

MGA
🏛️ Vereinigte Staaten →
47.38
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 46.05 46.05 46.01 46.01 8.7K
09:31 46.04 46.25 46.04 46.25 1.1K
09:32 46.28 46.28 46.28 46.28 0.9K
09:33 46.28 46.28 46.28 46.28 0.1K
09:34 46.26 46.26 46.22 46.22 0.6K
09:35 46.36 46.36 46.31 46.31 1.6K
09:36 46.31 46.31 46.28 46.28 3.9K
09:39 46.34 46.35 46.32 46.32 1.0K
09:40 46.31 46.31 46.28 46.28 1.1K
09:41 46.28 46.30 46.26 46.30 1.4K
09:42 46.29 46.29 46.29 46.29 2.2K
09:43 46.28 46.28 46.26 46.26 2.0K
09:44 46.23 46.29 46.23 46.27 8.4K
09:45 46.32 46.32 46.30 46.30 4.7K
09:46 46.27 46.27 46.27 46.27 0.5K
09:47 46.29 46.34 46.29 46.34 1.7K
09:48 46.34 46.34 46.33 46.34 4.1K
09:49 46.31 46.31 46.30 46.30 1.5K
09:50 46.30 46.34 46.30 46.33 3.1K
09:51 46.33 46.34 46.33 46.33 2.6K
09:52 46.39 46.39 46.39 46.39 13.4K
09:53 46.37 46.37 46.35 46.35 2.3K
09:54 46.30 46.30 46.28 46.28 0.7K
09:55 46.32 46.35 46.32 46.35 10.8K
09:56 46.33 46.33 46.33 46.33 0.7K
09:57 46.33 46.33 46.33 46.33 1.2K
09:58 46.31 46.31 46.30 46.31 2.1K
09:59 46.30 46.34 46.30 46.34 2.2K
10:00 46.35 46.35 46.32 46.32 2.2K
10:01 46.29 46.31 46.29 46.31 2.5K
10:02 46.36 46.36 46.34 46.34 0.6K
10:03 46.33 46.33 46.33 46.33 0.7K
10:04 46.32 46.35 46.32 46.34 2.3K
10:05 46.34 46.36 46.34 46.36 1.7K
10:06 46.34 46.34 46.28 46.28 2.1K
10:07 46.29 46.29 46.28 46.28 1.7K
10:08 46.30 46.30 46.30 46.30 0.9K
10:09 46.31 46.33 46.31 46.33 2.7K
10:10 46.34 46.34 46.34 46.34 0.6K
10:11 46.37 46.39 46.37 46.39 1.1K
10:12 46.39 46.39 46.37 46.37 2.4K
10:13 46.41 46.41 46.41 46.41 0.4K
10:14 46.42 46.42 46.42 46.42 1.2K
10:15 46.43 46.43 46.43 46.43 1.5K
10:16 46.41 46.45 46.41 46.45 2.7K
10:17 46.44 46.44 46.42 46.42 2.9K
10:18 46.41 46.41 46.40 46.40 1.5K
10:19 46.43 46.43 46.41 46.41 3.1K
10:20 46.39 46.40 46.39 46.40 3.0K
10:21 46.40 46.41 46.40 46.40 6.7K
10:22 46.43 46.43 46.42 46.42 1.4K
10:23 46.39 46.39 46.39 46.39 0.7K
10:24 46.37 46.38 46.37 46.38 0.7K
10:25 46.39 46.39 46.38 46.38 2.2K
10:26 46.36 46.36 46.35 46.36 2.3K
10:27 46.34 46.37 46.34 46.35 7.7K
10:28 46.37 46.40 46.37 46.40 2.8K
10:29 46.41 46.41 46.41 46.41 2.1K
10:30 46.37 46.38 46.37 46.38 5.2K
10:32 46.39 46.39 46.39 46.39 2.1K
10:33 46.39 46.39 46.39 46.39 0.7K
10:34 46.34 46.34 46.32 46.32 5.8K
10:36 46.36 46.36 46.33 46.34 11.8K
10:37 46.32 46.34 46.32 46.34 2.4K
10:39 46.34 46.34 46.29 46.29 4.6K
10:41 46.31 46.31 46.30 46.30 1.0K
10:42 46.31 46.31 46.31 46.31 0.4K
10:43 46.31 46.34 46.31 46.34 15.1K
10:44 46.30 46.32 46.30 46.32 3.0K
10:45 46.30 46.30 46.30 46.30 0.6K
10:46 46.31 46.32 46.31 46.32 3.0K
10:47 46.31 46.33 46.31 46.33 0.7K
10:48 46.33 46.33 46.33 46.33 0.5K
10:49 46.32 46.32 46.32 46.32 3.6K
10:52 46.34 46.34 46.34 46.34 0.8K
10:53 46.35 46.35 46.35 46.35 3.0K
10:54 46.35 46.36 46.35 46.36 1.6K
10:55 46.35 46.35 46.35 46.35 1.2K
10:56 46.37 46.38 46.37 46.38 3.3K
10:59 46.39 46.40 46.39 46.40 0.9K
11:00 46.42 46.43 46.42 46.43 3.8K
11:01 46.43 46.43 46.40 46.40 2.5K
11:02 46.41 46.41 46.41 46.41 1.1K
11:03 46.40 46.40 46.40 46.40 0.8K
11:04 46.38 46.38 46.38 46.38 1.8K
11:05 46.39 46.39 46.39 46.39 1.0K
11:06 46.39 46.39 46.39 46.39 1.3K
11:07 46.39 46.39 46.39 46.39 1.5K
11:08 46.37 46.37 46.37 46.37 2.1K
11:09 46.36 46.36 46.36 46.36 1.4K
11:10 46.37 46.37 46.36 46.36 0.9K
11:11 46.36 46.36 46.36 46.36 3.3K
11:13 46.36 46.36 46.32 46.32 2.2K
11:14 46.33 46.33 46.30 46.30 1.7K
11:15 46.31 46.31 46.30 46.30 2.1K
11:16 46.32 46.32 46.31 46.31 2.1K
11:17 46.31 46.31 46.30 46.30 1.2K
11:18 46.30 46.30 46.26 46.26 3.8K
11:19 46.26 46.26 46.26 46.26 1.4K
11:20 46.26 46.26 46.26 46.26 1.0K
11:21 46.27 46.29 46.27 46.29 1.3K
11:22 46.28 46.28 46.28 46.28 4.1K
11:25 46.30 46.30 46.30 46.30 0.1K
11:26 46.30 46.30 46.28 46.28 2.4K
11:27 46.27 46.27 46.27 46.27 2.3K
11:28 46.22 46.22 46.21 46.22 2.4K
11:29 46.23 46.23 46.22 46.22 0.9K
11:30 46.21 46.21 46.20 46.21 5.2K
11:31 46.23 46.23 46.23 46.23 1.4K
11:33 46.22 46.27 46.21 46.21 7.3K
11:34 46.21 46.22 46.20 46.22 1.5K
11:35 46.21 46.21 46.18 46.18 2.4K
11:36 46.19 46.19 46.19 46.19 1.8K
11:37 46.16 46.16 46.16 46.16 1.0K
11:38 46.15 46.15 46.15 46.15 1.1K
11:39 46.15 46.17 46.15 46.17 1.3K
11:40 46.17 46.17 46.16 46.17 1.6K
11:41 46.17 46.18 46.17 46.18 0.5K
11:42 46.17 46.17 46.17 46.17 0.5K
11:43 46.16 46.17 46.16 46.17 1.6K
11:44 46.18 46.18 46.18 46.18 0.9K
11:45 46.17 46.17 46.17 46.17 4.5K
11:46 46.17 46.17 46.17 46.17 1.5K
11:47 46.15 46.15 46.13 46.13 3.7K
11:48 46.12 46.12 46.12 46.12 1.1K
11:49 46.09 46.09 46.09 46.09 1.8K
11:51 46.09 46.09 46.06 46.06 3.9K
11:52 46.04 46.04 46.04 46.04 0.8K
11:53 46.05 46.06 46.05 46.06 2.2K
11:55 46.02 46.02 46.02 46.02 1.7K
11:57 46.05 46.05 46.05 46.05 3.7K
11:58 46.02 46.02 46.02 46.02 0.7K
11:59 46.01 46.01 46.01 46.01 2.6K
12:01 46.01 46.01 46.01 46.01 1.2K
12:02 46.02 46.02 46.02 46.02 0.8K
12:03 46.02 46.02 45.99 45.99 3.1K
12:05 45.98 45.98 45.92 45.92 2.0K
12:06 45.92 45.92 45.92 45.92 1.3K
12:07 45.89 45.89 45.87 45.88 5.7K
12:11 45.85 45.85 45.84 45.84 1.2K
12:12 45.83 45.83 45.83 45.83 1.8K
12:14 45.81 45.81 45.81 45.81 1.6K
12:15 45.87 45.87 45.87 45.87 1.3K
12:16 45.85 45.89 45.85 45.89 2.6K
12:17 45.90 45.90 45.90 45.90 5.0K
12:21 45.92 45.92 45.89 45.89 2.2K
12:22 45.90 45.90 45.90 45.90 0.9K
12:23 45.91 45.91 45.91 45.91 1.6K
12:24 45.91 45.91 45.91 45.91 4.2K
12:27 45.90 45.90 45.89 45.89 2.1K
12:28 45.91 45.94 45.89 45.90 10.3K
12:29 45.90 45.90 45.90 45.90 0.7K
12:30 45.91 45.93 45.91 45.93 3.4K
12:31 45.95 45.95 45.95 45.95 0.1K
12:32 45.93 45.93 45.93 45.93 0.9K
12:33 45.92 45.92 45.92 45.92 1.1K
12:34 45.92 45.92 45.92 45.92 0.9K
12:35 45.91 45.91 45.91 45.91 1.6K
12:36 45.90 45.92 45.90 45.92 2.5K
12:37 45.93 45.93 45.93 45.93 1.8K
12:39 45.97 45.97 45.97 45.97 0.9K
12:40 45.98 45.98 45.98 45.98 1.7K
12:41 45.98 45.98 45.98 45.98 0.1K
12:42 45.98 45.98 45.98 45.98 1.5K
12:43 45.97 45.97 45.96 45.96 3.0K
12:45 45.98 46.00 45.98 46.00 4.3K
12:47 45.97 45.97 45.97 45.97 0.7K
12:48 45.94 45.95 45.94 45.95 1.1K
12:49 45.97 45.97 45.97 45.97 1.8K
12:50 45.95 45.96 45.94 45.94 4.7K
12:51 45.94 45.94 45.94 45.94 0.5K
12:52 45.94 45.94 45.94 45.94 2.0K
12:53 45.96 45.98 45.96 45.98 5.3K
12:54 45.99 45.99 45.99 45.99 2.6K
12:55 46.00 46.00 45.98 45.98 6.0K
12:57 45.97 45.97 45.97 45.97 4.5K
13:00 45.97 46.00 45.97 46.00 4.4K
13:01 46.01 46.01 46.01 46.01 0.5K
13:02 46.00 46.02 45.99 46.02 3.0K
13:03 46.04 46.04 46.04 46.04 1.6K
13:04 46.05 46.05 46.05 46.05 3.2K
13:05 46.07 46.07 46.05 46.05 4.6K
13:10 46.07 46.07 46.07 46.07 1.0K
13:11 46.07 46.07 46.04 46.04 1.1K
13:12 46.05 46.05 46.05 46.05 1.8K
13:13 46.05 46.05 46.03 46.03 6.1K
13:14 46.03 46.04 46.03 46.04 0.9K
13:15 46.04 46.04 46.03 46.03 4.6K
13:16 46.04 46.04 46.02 46.02 2.3K
13:17 46.03 46.03 46.03 46.03 0.8K
13:18 46.02 46.02 46.02 46.02 1.5K
13:19 46.02 46.02 46.02 46.02 0.6K
13:20 46.02 46.02 46.02 46.02 1.2K
13:22 46.02 46.02 46.02 46.02 1.4K
13:23 46.01 46.01 46.01 46.01 1.8K
13:24 46.04 46.04 46.04 46.04 0.8K
13:25 46.05 46.05 46.05 46.05 1.7K
13:27 46.04 46.04 46.04 46.04 0.6K
13:28 46.02 46.02 46.02 46.02 7.6K
13:29 46.04 46.04 46.04 46.04 0.3K
13:30 46.04 46.05 46.04 46.05 6.9K
13:31 46.07 46.09 46.07 46.09 4.1K
13:32 46.08 46.08 46.08 46.08 0.2K
13:33 46.09 46.10 46.09 46.10 1.1K
13:34 46.09 46.10 46.09 46.09 3.8K
13:35 46.09 46.09 46.07 46.07 5.5K
13:36 46.07 46.07 46.05 46.05 4.6K
13:40 45.99 45.99 45.98 45.98 3.6K
13:41 45.99 45.99 45.99 45.99 0.3K
13:42 46.00 46.00 46.00 46.00 3.9K
13:43 46.00 46.00 46.00 46.00 2.4K
13:46 45.97 45.97 45.95 45.95 2.3K
13:47 45.96 45.96 45.96 45.96 1.4K
13:48 45.95 45.95 45.95 45.95 1.0K
13:49 45.95 45.95 45.94 45.94 1.3K
13:50 45.95 45.95 45.95 45.95 0.8K
13:51 45.96 45.99 45.96 45.99 4.5K
13:53 45.99 45.99 45.98 45.98 1.9K
13:54 46.00 46.00 46.00 45.99 1.9K
13:55 46.01 46.01 46.01 46.01 2.5K
13:56 46.00 46.01 46.00 46.01 3.8K
13:57 46.01 46.01 46.01 46.01 0.7K
13:58 46.01 46.01 46.01 46.01 2.2K
13:59 46.01 46.01 46.00 46.00 0.5K
14:00 46.00 46.00 46.00 46.00 0.2K
14:01 46.00 46.00 45.99 45.99 4.6K
14:02 45.98 45.99 45.98 45.99 2.3K
14:03 45.99 45.99 45.99 45.99 2.0K
14:04 45.97 45.97 45.97 45.97 0.3K
14:05 45.96 45.96 45.95 45.95 2.0K
14:06 45.96 45.98 45.96 45.98 2.1K
14:07 45.97 45.97 45.97 45.97 0.7K
14:08 45.97 45.97 45.97 45.97 1.6K
14:10 45.98 45.98 45.98 45.98 1.5K
14:11 45.97 45.97 45.97 45.97 1.9K
14:12 45.98 45.98 45.98 45.98 0.2K
14:13 45.98 46.01 45.98 46.01 1.9K
14:14 46.01 46.01 46.01 46.01 0.9K
14:15 46.03 46.04 46.03 46.04 4.8K
14:16 46.04 46.04 46.04 46.04 1.6K
14:19 46.04 46.04 46.04 46.04 4.4K
14:20 46.03 46.03 46.01 46.01 4.2K
14:21 46.01 46.01 46.01 46.01 1.3K
14:24 46.04 46.04 46.04 46.04 0.3K
14:25 46.03 46.04 46.03 46.03 3.8K
14:26 46.02 46.02 46.01 46.01 2.8K
14:27 46.01 46.01 46.01 46.01 1.0K
14:28 46.02 46.03 46.02 46.03 3.3K
14:30 46.00 46.00 45.99 45.99 3.1K
14:32 46.02 46.02 46.02 46.02 3.3K
14:33 46.04 46.04 46.04 46.04 3.6K
14:34 46.04 46.04 46.04 46.04 1.7K
14:35 46.05 46.05 46.05 46.05 0.9K
14:36 46.06 46.07 46.06 46.07 3.7K
14:37 46.07 46.08 46.07 46.08 1.1K
14:38 46.10 46.10 46.10 46.10 2.6K
14:39 46.11 46.11 46.11 46.11 0.3K
14:40 46.11 46.13 46.11 46.12 6.0K
14:41 46.14 46.14 46.13 46.13 3.9K
14:42 46.12 46.12 46.10 46.10 4.2K
14:43 46.11 46.13 46.11 46.13 2.6K
14:44 46.15 46.15 46.15 46.15 1.0K
14:45 46.16 46.17 46.16 46.17 1.0K
14:46 46.17 46.17 46.17 46.17 1.4K
14:47 46.21 46.21 46.20 46.20 7.8K
14:48 46.22 46.22 46.19 46.19 10.6K
14:49 46.21 46.21 46.20 46.21 4.1K
14:50 46.20 46.20 46.20 46.20 3.7K
14:51 46.19 46.19 46.17 46.18 3.4K
14:52 46.20 46.20 46.20 46.20 4.3K
14:54 46.18 46.18 46.18 46.18 0.5K
14:55 46.19 46.19 46.19 46.18 1.4K
14:56 46.18 46.18 46.17 46.18 1.4K
14:57 46.18 46.18 46.15 46.16 8.6K
14:58 46.15 46.15 46.14 46.14 5.8K
14:59 46.16 46.16 46.15 46.15 3.8K
15:00 46.15 46.15 46.12 46.12 1.9K
15:01 46.11 46.13 46.11 46.13 5.4K
15:02 46.10 46.10 46.10 46.10 0.4K
15:03 46.10 46.10 46.09 46.09 2.4K
15:04 46.08 46.08 46.08 46.08 1.5K
15:05 46.09 46.09 46.08 46.08 2.0K
15:06 46.07 46.07 46.07 46.07 1.9K
15:07 46.07 46.08 46.07 46.08 1.9K
15:08 46.09 46.09 46.09 46.09 1.4K
15:09 46.06 46.06 46.06 46.06 1.3K
15:10 46.07 46.07 46.07 46.07 7.4K
15:11 46.11 46.11 46.11 46.11 1.7K
15:12 46.11 46.11 46.11 46.11 3.2K
15:14 46.10 46.10 46.09 46.09 4.3K
15:15 46.09 46.09 46.09 46.09 0.9K
15:16 46.09 46.14 46.09 46.14 4.6K
15:17 46.14 46.14 46.14 46.14 1.1K
15:18 46.12 46.12 46.12 46.12 2.1K
15:19 46.13 46.13 46.13 46.13 1.3K
15:20 46.12 46.13 46.12 46.13 1.4K
15:21 46.13 46.14 46.13 46.14 4.5K
15:22 46.14 46.14 46.13 46.13 4.3K
15:23 46.12 46.12 46.12 46.12 3.9K
15:24 46.12 46.12 46.12 46.12 0.6K
15:25 46.13 46.13 46.11 46.11 2.1K
15:26 46.11 46.12 46.11 46.11 1.5K
15:27 46.11 46.11 46.11 46.11 0.5K
15:28 46.12 46.12 46.12 46.12 0.7K
15:29 46.12 46.12 46.10 46.10 1.8K
15:30 46.11 46.11 46.11 46.11 2.9K
15:31 46.12 46.14 46.12 46.14 6.0K
15:32 46.14 46.15 46.14 46.14 4.9K
15:33 46.13 46.13 46.13 46.13 2.1K
15:34 46.14 46.14 46.11 46.11 5.5K
15:35 46.09 46.09 46.06 46.06 3.6K
15:36 46.08 46.08 46.07 46.07 1.1K
15:37 46.08 46.08 46.08 46.08 3.2K
15:38 46.08 46.10 46.08 46.09 2.6K
15:39 46.09 46.11 46.09 46.10 6.5K
15:40 46.10 46.10 46.07 46.07 4.4K
15:41 46.08 46.11 46.08 46.09 8.9K
15:42 46.09 46.09 46.09 46.09 1.0K
15:43 46.07 46.08 46.07 46.07 4.6K
15:44 46.08 46.08 46.08 46.08 0.9K
15:45 46.08 46.08 46.06 46.07 1.7K
15:46 46.07 46.07 46.06 46.07 5.8K
15:47 46.07 46.07 46.06 46.06 5.4K
15:48 46.06 46.07 46.06 46.07 7.3K
15:49 46.07 46.07 46.06 46.07 4.9K
15:50 46.09 46.09 46.03 46.03 20.2K
15:51 46.04 46.04 46.00 46.01 12.2K
15:52 46.01 46.01 46.00 46.00 4.2K
15:53 46.00 46.02 46.00 46.02 11.9K
15:54 46.02 46.03 46.01 46.03 7.1K
15:55 46.00 46.03 46.00 46.03 24.8K
15:56 46.04 46.05 46.02 46.02 19.4K
15:57 46.02 46.02 46.01 46.02 13.9K
15:58 46.02 46.03 46.02 46.03 25.8K
15:59 46.03 46.03 46.01 46.03 246.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 46.93 47.40 46.78 47.38 1.1M
2025-09-29 46.84 47.17 46.36 46.94 1.8M
2025-09-26 46.64 46.77 46.05 46.62 2.2M
2025-09-25 46.07 46.63 45.58 46.56 1.2M
2025-09-24 46.01 46.45 45.80 46.03 1.2M
2025-09-23 46.72 46.87 46.13 46.21 1.1M
2025-09-22 46.74 46.93 46.35 46.41 1.3M
2025-09-19 47.73 47.79 46.81 46.94 1.6M
2025-09-18 46.93 47.45 46.80 47.33 1.0M
2025-09-17 46.18 47.54 46.18 46.75 1.4M
2025-09-16 46.99 47.09 46.09 46.15 2.1M
2025-09-15 46.50 46.89 46.37 46.87 1.3M
2025-09-12 46.40 46.61 46.10 46.38 1.1M
2025-09-11 45.75 46.96 45.75 46.79 1.5M
2025-09-10 45.72 46.05 45.33 45.79 1.6M
2025-09-09 46.06 46.11 45.57 45.99 2.1M
2025-09-08 45.99 46.13 45.17 46.06 1.2M
2025-09-05 45.64 46.08 45.33 45.88 2.6M
2025-09-04 44.96 45.41 44.83 45.35 4.6M
2025-09-03 45.44 45.99 44.98 45.00 2.0M
2025-09-02 45.13 45.54 44.99 45.47 1.0M
2025-08-29 45.62 46.23 45.62 45.90 1.2M
2025-08-28 46.46 46.70 45.48 45.95 1.0M
2025-08-27 46.00 46.75 46.00 46.29 0.9M
2025-08-26 46.05 46.62 46.05 46.35 0.7M
2025-08-25 45.96 46.43 45.75 46.17 1.0M
2025-08-22 44.45 46.19 44.30 46.08 1.4M
2025-08-21 44.07 44.49 43.67 44.20 0.6M
2025-08-20 44.14 44.62 44.12 44.32 0.9M
2025-08-19 44.09 44.74 44.07 44.46 0.8M
2025-08-18 44.03 44.52 43.94 44.01 1.0M
2025-08-15 44.31 44.55 44.00 44.31 0.8M
2025-08-14 44.36 44.74 44.16 44.72 1.1M
2025-08-13 44.12 45.33 44.08 45.05 1.9M
2025-08-12 42.45 44.11 42.35 44.06 2.0M
2025-08-11 42.47 42.79 42.00 42.27 0.8M
2025-08-08 42.64 42.64 42.09 42.47 0.9M
2025-08-07 42.45 42.67 42.17 42.55 1.1M
2025-08-06 41.98 42.28 41.69 42.00 1.3M
2025-08-05 41.76 42.19 41.25 41.77 1.7M
2025-08-04 41.56 41.69 40.87 41.42 1.6M
2025-08-01 42.51 42.57 40.75 41.32 3.7M
2025-07-31 40.87 41.25 40.51 41.00 3.1M
2025-07-30 41.52 41.61 40.74 40.79 1.7M
2025-07-29 42.50 42.57 41.47 41.50 1.6M
2025-07-28 42.67 42.87 42.32 42.51 0.7M
2025-07-25 42.79 42.92 42.03 42.60 1.4M
2025-07-24 43.02 43.33 42.70 42.76 0.7M
2025-07-23 42.65 43.64 42.38 43.64 1.6M
2025-07-22 41.46 42.19 41.34 42.04 1.0M
2025-07-21 41.74 41.99 41.43 41.63 1.1M
2025-07-18 42.51 42.81 41.30 41.40 1.3M
2025-07-17 42.08 42.78 41.96 42.63 1.2M
2025-07-16 42.03 42.23 41.54 42.08 0.8M
2025-07-15 42.80 42.97 41.98 41.98 1.3M
2025-07-14 41.67 42.61 41.50 42.52 1.2M
2025-07-11 42.14 42.23 41.35 41.96 0.9M
2025-07-10 42.43 43.17 42.23 42.51 1.2M
2025-07-09 42.01 42.29 41.67 42.23 1.3M
2025-07-08 41.11 42.31 41.08 41.64 1.3M
2025-07-07 40.90 41.32 40.44 40.91 1.0M
2025-07-03 41.92 42.00 41.34 41.62 0.8M
2025-07-02 39.93 41.79 39.83 41.75 1.9M
2025-07-01 38.74 40.63 38.50 40.03 1.6M
2025-06-30 38.46 38.68 38.22 38.61 1.3M
2025-06-27 38.26 39.03 37.87 38.45 2.5M
2025-06-26 37.56 38.29 37.56 38.28 0.9M
2025-06-25 37.66 37.72 37.16 37.52 0.8M
2025-06-24 37.74 38.01 37.53 37.61 1.4M
2025-06-23 36.85 37.52 36.74 37.39 0.8M
2025-06-20 37.89 37.89 37.04 37.20 1.0M
2025-06-18 37.34 37.87 37.18 37.62 1.6M
2025-06-17 37.67 37.68 36.99 37.26 1.2M
2025-06-16 38.10 38.18 37.67 37.87 1.6M
2025-06-13 38.09 38.48 37.22 37.32 1.2M
2025-06-12 38.05 38.60 37.86 38.49 1.0M
2025-06-11 38.78 38.96 38.32 38.41 1.4M
2025-06-10 37.59 38.64 37.28 38.48 2.3M
2025-06-09 36.83 37.44 36.80 37.25 1.7M
2025-06-06 36.48 37.03 36.31 36.62 1.0M
2025-06-05 36.16 36.34 35.86 36.14 1.2M
2025-06-04 36.49 36.57 36.06 36.24 0.9M
2025-06-03 35.37 36.92 35.34 36.35 1.4M
2025-06-02 35.86 36.02 35.34 35.53 2.1M
2025-05-30 36.10 36.60 35.97 36.28 2.0M
2025-05-29 36.48 36.65 36.18 36.36 1.2M
2025-05-28 36.46 36.46 36.02 36.05 1.7M
2025-05-27 36.19 36.55 35.95 36.52 2.7M
2025-05-23 34.94 35.58 34.94 35.45 1.7M
2025-05-22 35.51 35.82 35.38 35.67 7.1M
2025-05-21 35.99 36.22 35.61 35.61 1.5M
2025-05-20 36.76 37.05 36.05 36.29 1.3M
2025-05-19 35.91 36.68 35.91 36.62 1.0M
2025-05-16 36.03 36.73 35.75 36.69 2.3M
2025-05-15 36.49 36.81 36.30 36.46 5.3M
2025-05-14 37.44 37.58 36.87 36.87 1.7M
2025-05-13 36.63 37.17 36.22 37.13 1.7M
2025-05-12 36.14 36.76 36.04 36.35 1.7M
2025-05-09 34.92 35.15 34.54 34.80 0.8M
2025-05-08 33.75 34.95 33.50 34.52 1.5M
2025-05-07 33.64 33.64 32.81 33.38 1.6M
2025-05-06 32.98 33.42 32.55 33.21 2.3M
2025-05-05 33.11 34.33 32.87 33.28 2.8M
2025-05-02 35.28 35.79 33.03 33.06 4.6M
2025-05-01 35.05 35.50 34.89 35.01 2.9M
2025-04-30 34.49 34.88 34.09 34.76 2.3M
2025-04-29 34.22 35.06 34.22 35.01 1.8M
2025-04-28 34.26 34.72 33.99 34.27 1.3M
2025-04-25 34.00 34.25 33.85 34.06 1.4M
2025-04-24 33.63 34.06 33.25 34.04 1.7M
2025-04-23 33.85 34.36 33.23 33.30 1.8M
2025-04-22 32.78 33.28 32.61 32.99 1.8M
2025-04-21 32.10 32.32 31.52 32.25 7.4M
2025-04-17 32.22 32.70 32.09 32.25 2.1M
2025-04-16 32.67 32.76 31.75 32.15 1.0M
2025-04-15 32.40 33.33 31.93 32.32 1.5M
2025-04-14 32.68 32.98 31.73 32.79 3.0M
2025-04-11 31.99 32.34 31.47 32.21 1.8M
2025-04-10 32.31 32.52 31.39 32.13 2.7M
2025-04-09 30.71 33.95 30.65 33.65 2.7M
2025-04-08 32.07 32.54 30.39 30.82 2.0M
2025-04-07 31.09 32.76 30.71 31.57 2.5M
2025-04-04 32.16 32.76 31.26 32.47 2.3M
2025-04-03 33.71 34.05 32.78 33.13 2.6M
2025-04-02 33.74 34.80 33.51 34.57 1.3M
2025-04-01 34.07 34.51 33.31 34.22 1.8M
2025-03-31 33.42 34.31 33.28 33.99 1.9M
2025-03-28 34.80 34.96 33.93 34.00 1.7M
2025-03-27 36.67 36.82 34.56 34.97 3.8M
2025-03-26 37.17 37.69 36.87 37.65 1.4M
2025-03-25 37.82 37.83 37.02 37.21 0.7M
2025-03-24 36.87 37.70 36.87 37.46 1.0M
2025-03-21 35.82 36.49 35.40 36.42 1.9M
2025-03-20 35.78 36.66 35.59 36.19 1.1M
2025-03-19 36.80 37.08 36.10 36.30 1.5M
2025-03-18 36.83 36.95 36.47 36.77 1.6M
2025-03-17 36.50 37.30 36.41 36.74 1.7M
2025-03-14 35.87 36.61 35.80 36.40 1.7M
2025-03-13 36.07 36.77 35.41 35.48 2.0M
2025-03-12 36.84 36.86 35.76 36.37 2.0M
2025-03-11 38.37 38.37 35.99 36.81 3.1M
2025-03-10 37.55 38.75 37.55 38.21 2.7M
2025-03-07 37.15 38.08 36.88 38.02 1.6M
2025-03-06 36.51 37.49 36.30 37.42 2.2M
2025-03-05 35.06 36.93 34.81 36.81 2.8M
2025-03-04 34.33 34.68 33.30 34.14 2.6M
2025-03-03 36.82 37.20 35.06 35.33 1.7M
2025-02-28 36.63 36.82 35.68 36.43 1.9M
2025-02-27 37.69 37.95 37.08 37.11 1.1M
2025-02-26 37.89 38.46 37.75 38.21 5.6M
2025-02-25 38.69 38.70 37.75 38.21 1.5M
2025-02-24 38.25 38.85 37.76 38.34 1.0M
2025-02-21 39.07 39.07 37.87 38.08 0.8M
2025-02-20 38.53 39.05 37.74 38.76 1.5M
2025-02-19 37.80 38.57 37.42 38.16 1.7M
2025-02-18 37.50 38.13 37.17 38.09 1.7M
2025-02-14 37.49 39.79 37.49 37.85 4.3M
2025-02-13 39.27 40.26 39.26 39.67 2.5M
2025-02-12 38.85 39.26 38.58 39.04 1.0M
2025-02-11 38.60 39.29 38.60 39.19 1.4M
2025-02-10 38.66 39.26 38.57 38.94 1.6M
2025-02-07 38.52 38.91 37.93 38.62 1.9M
2025-02-06 39.26 40.00 38.30 38.41 2.2M
2025-02-05 37.73 39.02 37.26 38.89 3.3M
2025-02-04 38.20 38.36 37.60 37.76 2.0M
2025-02-03 36.60 37.74 35.05 37.15 6.6M
2025-01-31 41.06 41.25 39.48 39.67 2.2M
2025-01-30 41.30 41.83 41.04 41.50 1.7M
2025-01-29 41.00 41.19 40.79 41.01 0.8M
2025-01-28 41.11 41.39 40.71 41.09 1.1M
2025-01-27 41.28 41.69 41.16 41.56 1.7M
2025-01-24 41.00 41.33 40.95 41.17 2.4M
2025-01-23 40.10 40.40 39.97 40.20 1.2M
2025-01-22 40.99 40.99 39.96 40.03 1.4M
2025-01-21 40.32 40.87 40.11 40.81 1.4M
2025-01-17 40.86 41.18 40.32 40.35 1.1M
2025-01-16 40.91 40.99 40.36 40.57 1.0M
2025-01-15 41.25 41.62 40.60 40.96 1.2M
2025-01-14 40.76 41.02 40.02 40.42 0.9M
2025-01-13 39.35 40.51 39.21 40.43 1.4M
2025-01-10 39.61 39.69 38.97 39.53 1.7M
2025-01-08 41.25 41.26 40.06 40.33 1.5M
2025-01-07 42.39 42.66 41.53 41.82 0.9M
2025-01-06 42.12 42.57 41.73 41.85 0.9M
2025-01-03 41.17 41.33 40.40 41.26 0.8M
2025-01-02 42.00 42.27 41.16 41.25 0.7M