Semtech Corporation (SMTC)

SMTC
🏛️ Vereinigte Staaten →
72.91
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 61.82 61.82 61.82 61.82 7.1K
09:31 61.79 61.79 61.79 61.79 1.0K
09:32 61.54 61.54 61.54 61.54 0.1K
09:33 61.90 61.90 61.90 61.90 0.6K
09:34 61.75 61.75 61.75 61.75 0.4K
09:35 62.00 62.00 62.00 61.99 3.5K
09:36 62.09 62.09 62.00 62.09 1.2K
09:37 62.26 62.26 62.11 62.15 1.3K
09:38 62.25 62.25 62.25 62.25 0.4K
09:39 62.23 62.23 62.23 62.23 0.4K
09:40 62.16 62.26 62.16 62.26 1.7K
09:42 62.25 62.25 62.16 62.20 2.6K
09:43 62.26 62.30 62.26 62.30 2.5K
09:44 62.21 62.21 62.17 62.17 0.5K
09:45 62.18 62.18 61.95 61.95 2.1K
09:46 61.97 61.97 61.96 61.96 0.2K
09:47 62.06 62.06 62.06 62.06 0.5K
09:48 62.06 62.10 62.05 62.05 1.5K
09:50 61.91 61.91 61.91 61.91 0.6K
09:51 61.84 61.84 61.84 61.84 1.5K
09:53 61.93 61.93 61.84 61.84 1.5K
09:55 61.64 61.64 61.64 61.64 0.3K
09:56 61.59 61.59 61.59 61.59 0.7K
09:57 61.59 61.59 61.59 61.59 1.1K
09:58 61.54 61.54 61.47 61.47 3.1K
09:59 61.57 61.60 61.57 61.60 1.4K
10:00 61.64 61.64 61.52 61.52 2.8K
10:01 61.53 61.53 61.53 61.53 18.9K
10:02 61.59 61.59 61.58 61.58 4.2K
10:04 61.82 61.82 61.82 61.82 1.1K
10:05 61.85 61.85 61.83 61.83 1.1K
10:06 62.03 62.03 61.91 61.97 1.1K
10:07 61.88 61.93 61.86 61.92 2.3K
10:08 61.92 61.94 61.92 61.92 3.8K
10:09 62.00 62.15 62.00 62.15 3.8K
10:10 62.14 62.29 62.14 62.29 2.9K
10:11 62.31 62.31 62.22 62.22 1.9K
10:12 62.22 62.25 62.21 62.25 2.7K
10:13 62.20 62.27 62.19 62.19 2.0K
10:14 62.28 62.28 62.28 62.28 0.9K
10:16 62.40 62.40 62.40 62.40 0.4K
10:18 62.42 62.42 62.42 62.42 0.6K
10:19 62.42 62.42 62.42 62.42 3.0K
10:21 62.43 62.43 62.33 62.33 3.1K
10:22 62.33 62.33 62.30 62.30 1.1K
10:23 62.32 62.32 62.32 62.32 0.5K
10:24 62.24 62.24 62.16 62.16 2.1K
10:26 62.17 62.17 62.10 62.12 2.2K
10:27 62.12 62.15 62.12 62.15 0.8K
10:28 62.17 62.17 62.17 62.17 0.5K
10:29 62.16 62.16 62.07 62.07 1.8K
10:30 61.93 61.93 61.93 61.93 2.1K
10:35 61.89 61.94 61.85 61.94 1.6K
10:36 61.96 61.96 61.96 61.96 0.2K
10:37 62.01 62.08 62.01 62.08 1.0K
10:38 62.16 62.16 62.11 62.11 1.1K
10:39 62.09 62.11 62.09 62.11 1.2K
10:40 62.14 62.14 62.14 62.14 0.8K
10:41 62.18 62.18 62.18 62.18 2.6K
10:42 62.34 62.34 62.34 62.34 0.2K
10:43 62.45 62.45 62.45 62.45 0.3K
10:44 62.41 62.42 62.39 62.39 0.6K
10:45 62.41 62.41 62.41 62.41 0.7K
10:46 62.42 62.43 62.42 62.43 0.9K
10:47 62.38 62.38 62.36 62.36 3.0K
10:49 62.42 62.50 62.42 62.50 1.5K
10:50 62.48 62.48 62.48 62.48 0.5K
10:51 62.35 62.36 62.35 62.36 2.1K
10:52 62.36 62.36 62.36 62.36 0.4K
10:53 62.37 62.37 62.33 62.33 1.1K
10:54 62.35 62.40 62.35 62.40 1.1K
10:55 62.47 62.57 62.47 62.51 9.4K
10:56 62.49 62.50 62.49 62.50 0.6K
10:57 62.42 62.45 62.42 62.45 0.8K
10:58 62.42 62.42 62.41 62.41 1.0K
10:59 62.37 62.37 62.35 62.35 0.9K
11:00 62.32 62.32 62.28 62.28 2.0K
11:05 62.25 62.29 62.25 62.28 0.6K
11:06 62.27 62.28 62.24 62.28 1.5K
11:07 62.25 62.27 62.20 62.20 2.6K
11:08 62.21 62.21 62.20 62.20 0.7K
11:11 62.24 62.24 62.24 62.24 0.5K
11:12 62.25 62.28 62.25 62.28 1.4K
11:13 62.31 62.31 62.31 62.31 1.3K
11:14 62.32 62.32 62.32 62.32 0.4K
11:15 62.32 62.32 62.32 62.32 0.7K
11:18 62.35 62.38 62.35 62.38 1.4K
11:20 62.48 62.54 62.48 62.54 5.5K
11:21 62.61 62.61 62.57 62.57 4.0K
11:22 62.69 62.69 62.69 62.69 1.5K
11:24 62.63 62.65 62.63 62.65 1.3K
11:25 62.65 62.79 62.64 62.79 1.6K
11:27 62.76 62.76 62.70 62.70 3.2K
11:28 62.70 62.70 62.70 62.70 2.0K
11:30 62.66 62.66 62.62 62.62 2.7K
11:32 62.56 62.56 62.56 62.56 0.6K
11:33 62.59 62.66 62.59 62.66 1.4K
11:34 62.66 62.66 62.64 62.64 1.1K
11:35 62.65 62.65 62.65 62.65 1.0K
11:36 62.65 62.65 62.65 62.65 0.6K
11:37 62.62 62.62 62.62 62.62 0.8K
11:38 62.57 62.57 62.57 62.57 0.4K
11:39 62.61 62.61 62.59 62.59 1.3K
11:40 62.62 62.62 62.55 62.55 1.2K
11:41 62.59 62.59 62.59 62.59 0.8K
11:43 62.60 62.63 62.60 62.63 1.4K
11:46 62.61 62.61 62.61 62.61 0.8K
11:47 62.59 62.59 62.50 62.51 1.4K
11:48 62.55 62.55 62.55 62.55 1.4K
11:50 62.47 62.47 62.47 62.47 1.3K
11:51 62.37 62.38 62.37 62.38 1.3K
11:52 62.37 62.45 62.37 62.45 2.2K
11:53 62.46 62.46 62.41 62.41 1.1K
11:55 62.42 62.42 62.42 62.42 0.9K
11:59 62.42 62.42 62.42 62.42 1.2K
12:01 62.41 62.41 62.41 62.41 0.3K
12:02 62.41 62.41 62.41 62.41 0.3K
12:03 62.38 62.38 62.38 62.38 1.2K
12:04 62.37 62.37 62.37 62.37 1.5K
12:07 62.40 62.40 62.40 62.40 0.5K
12:08 62.29 62.29 62.29 62.29 1.1K
12:09 62.25 62.25 62.25 62.25 0.5K
12:11 62.20 62.24 62.20 62.24 0.9K
12:12 62.21 62.21 62.18 62.21 1.8K
12:13 62.18 62.18 62.18 62.18 0.6K
12:14 62.16 62.17 62.15 62.16 4.0K
12:15 62.16 62.17 62.12 62.17 1.3K
12:16 62.17 62.17 62.05 62.05 2.0K
12:17 62.05 62.08 62.05 62.08 0.8K
12:18 62.09 62.09 62.09 62.09 0.4K
12:19 62.13 62.13 62.12 62.12 1.8K
12:20 62.13 62.15 62.13 62.15 2.0K
12:21 62.18 62.31 62.18 62.29 1.9K
12:22 62.28 62.28 62.28 62.28 0.4K
12:23 62.28 62.30 62.28 62.30 1.4K
12:25 62.31 62.31 62.31 62.31 0.7K
12:27 62.39 62.39 62.39 62.39 0.6K
12:28 62.46 62.46 62.40 62.40 1.5K
12:29 62.34 62.36 62.30 62.30 2.2K
12:33 62.31 62.31 62.31 62.31 0.3K
12:34 62.37 62.40 62.37 62.40 0.5K
12:35 62.30 62.32 62.24 62.32 5.1K
12:36 62.22 62.22 62.22 62.22 1.6K
12:37 62.21 62.21 62.21 62.21 0.8K
12:38 62.35 62.35 62.35 62.35 0.7K
12:39 62.27 62.27 62.27 62.27 0.8K
12:40 62.30 62.30 62.30 62.30 0.4K
12:41 62.31 62.31 62.31 62.31 0.4K
12:42 62.37 62.37 62.37 62.37 0.5K
12:43 62.29 62.29 62.29 62.29 0.3K
12:44 62.28 62.28 62.28 62.28 1.3K
12:45 62.18 62.24 62.18 62.24 1.4K
12:46 62.26 62.26 62.26 62.26 0.4K
12:47 62.29 62.29 62.29 62.29 0.6K
12:48 62.26 62.26 62.26 62.26 1.0K
12:49 62.31 62.32 62.31 62.32 0.6K
12:50 62.35 62.41 62.35 62.41 0.9K
12:51 62.45 62.45 62.40 62.40 1.5K
12:52 62.33 62.33 62.33 62.33 1.8K
12:53 62.35 62.35 62.35 62.35 0.9K
12:54 62.27 62.31 62.23 62.31 1.9K
12:55 62.26 62.26 62.22 62.22 1.0K
12:56 62.16 62.16 62.16 62.16 0.3K
12:57 62.21 62.23 62.21 62.23 1.0K
12:58 62.26 62.26 62.21 62.21 0.9K
12:59 62.22 62.22 62.22 62.22 0.3K
13:00 62.23 62.23 62.23 62.23 0.4K
13:02 62.19 62.26 62.19 62.26 0.5K
13:03 62.19 62.19 62.19 62.19 0.9K
13:04 62.13 62.13 62.10 62.13 1.0K
13:05 62.17 62.21 62.17 62.21 1.6K
13:06 62.16 62.19 62.15 62.19 2.2K
13:09 62.17 62.17 62.17 62.17 1.0K
13:11 62.24 62.24 62.20 62.20 0.6K
13:12 62.21 62.21 62.21 62.21 1.3K
13:13 62.27 62.27 62.23 62.23 1.6K
13:15 62.19 62.19 62.15 62.15 2.0K
13:19 62.02 62.05 62.00 62.00 1.7K
13:20 62.03 62.03 62.03 62.03 1.1K
13:21 61.97 61.97 61.97 61.97 0.4K
13:22 62.01 62.01 62.01 62.01 1.2K
13:24 62.03 62.03 61.98 61.98 1.1K
13:25 61.94 61.94 61.94 61.94 0.6K
13:26 61.94 61.96 61.94 61.95 1.2K
13:27 61.91 61.91 61.88 61.88 1.2K
13:28 61.83 61.85 61.80 61.80 1.1K
13:29 61.84 61.84 61.84 61.84 0.7K
13:30 61.77 61.78 61.73 61.73 1.1K
13:31 61.80 61.82 61.80 61.82 1.3K
13:32 61.80 61.80 61.80 61.80 1.1K
13:34 61.74 61.74 61.74 61.74 0.7K
13:35 61.63 61.63 61.63 61.63 2.6K
13:36 61.48 61.48 61.43 61.43 0.6K
13:37 61.45 61.48 61.45 61.48 1.3K
13:38 61.52 61.52 61.44 61.48 2.9K
13:39 61.42 61.42 61.28 61.28 1.9K
13:40 61.24 61.24 61.24 61.24 0.6K
13:41 61.17 61.17 60.92 60.92 14.7K
13:42 61.08 61.21 61.08 61.17 7.0K
13:43 61.09 61.16 61.09 61.16 1.1K
13:44 61.10 61.10 60.98 60.98 1.9K
13:46 61.02 61.09 61.01 61.01 0.6K
13:47 61.12 61.19 61.12 61.19 0.4K
13:48 61.20 61.24 61.20 61.24 0.9K
13:49 61.29 61.29 61.29 61.29 0.2K
13:50 61.22 61.22 61.22 61.22 1.4K
13:51 61.16 61.16 61.16 61.16 0.2K
13:52 61.27 61.27 61.27 61.27 1.2K
13:53 61.16 61.16 61.16 61.16 0.8K
13:55 61.37 61.37 61.26 61.26 2.2K
13:56 61.27 61.27 61.27 61.27 0.7K
13:58 61.33 61.35 61.33 61.35 4.2K
13:59 61.39 61.39 61.39 61.39 1.2K
14:01 61.21 61.27 61.21 61.27 3.2K
14:03 61.27 61.27 61.24 61.27 1.7K
14:05 61.20 61.21 61.20 61.20 1.5K
14:06 61.22 61.27 61.22 61.27 2.5K
14:07 61.18 61.18 61.18 61.18 0.6K
14:08 61.20 61.20 61.20 61.20 0.2K
14:09 61.19 61.22 61.19 61.22 0.4K
14:10 61.26 61.26 61.21 61.21 0.9K
14:11 61.15 61.15 61.14 61.14 2.0K
14:13 61.15 61.15 61.15 61.15 0.3K
14:14 61.19 61.19 61.10 61.10 1.3K
14:16 61.11 61.11 61.04 61.06 1.3K
14:17 61.05 61.05 61.05 61.05 0.6K
14:18 61.02 61.02 61.02 61.02 0.4K
14:19 61.02 61.02 60.96 60.96 1.2K
14:20 61.09 61.09 61.03 61.03 1.6K
14:21 61.02 61.02 61.02 61.02 1.0K
14:22 61.00 61.00 61.00 61.00 0.5K
14:23 60.98 61.03 60.93 60.93 3.9K
14:24 60.96 60.98 60.96 60.98 1.5K
14:25 61.05 61.05 61.05 61.05 0.7K
14:26 61.21 61.24 61.16 61.16 1.1K
14:28 61.14 61.21 61.09 61.09 2.2K
14:29 61.12 61.12 61.12 61.12 0.4K
14:30 61.05 61.25 61.05 61.25 6.6K
14:31 61.32 61.39 61.32 61.39 0.9K
14:32 61.31 61.31 61.28 61.28 1.8K
14:33 61.34 61.37 61.29 61.37 1.1K
14:35 61.38 61.38 61.32 61.32 0.5K
14:36 61.39 61.40 61.39 61.40 0.7K
14:37 61.34 61.34 61.34 61.34 0.2K
14:38 61.34 61.34 61.28 61.33 1.0K
14:39 61.28 61.28 61.16 61.16 2.4K
14:40 61.26 61.26 61.26 61.26 1.2K
14:41 61.21 61.21 61.12 61.12 1.8K
14:42 61.21 61.26 61.21 61.26 1.8K
14:43 61.30 61.31 61.24 61.31 1.7K
14:44 61.30 61.30 61.27 61.27 0.7K
14:45 61.32 61.32 61.27 61.27 0.6K
14:46 61.34 61.42 61.34 61.42 1.1K
14:47 61.29 61.36 61.29 61.36 1.1K
14:48 61.38 61.38 61.38 61.38 0.1K
14:49 61.32 61.32 61.32 61.32 1.2K
14:50 61.33 61.33 61.29 61.29 0.9K
14:51 61.25 61.29 61.25 61.29 0.7K
14:53 61.25 61.26 61.22 61.26 2.2K
14:54 61.27 61.27 61.23 61.23 0.7K
14:55 61.27 61.27 61.18 61.18 3.6K
14:56 61.18 61.18 61.18 61.18 0.5K
14:57 61.17 61.17 61.17 61.17 1.4K
14:58 61.11 61.11 61.11 61.11 0.7K
14:59 61.08 61.13 61.08 61.13 1.0K
15:00 61.15 61.15 61.15 61.15 1.1K
15:01 61.20 61.21 61.20 61.21 0.5K
15:02 61.22 61.22 61.22 61.22 3.8K
15:05 61.13 61.13 61.13 61.13 1.0K
15:06 61.08 61.14 61.08 61.14 2.2K
15:07 61.14 61.14 61.13 61.13 0.7K
15:08 61.14 61.14 61.11 61.11 1.2K
15:09 61.11 61.14 61.11 61.14 1.1K
15:10 61.13 61.22 61.12 61.22 1.8K
15:11 61.17 61.17 61.17 61.17 0.4K
15:12 61.16 61.21 61.16 61.21 1.2K
15:13 61.31 61.31 61.31 61.31 0.6K
15:14 61.26 61.26 61.22 61.22 4.1K
15:15 61.25 61.25 61.21 61.21 1.0K
15:16 61.28 61.33 61.28 61.33 1.6K
15:17 61.30 61.30 61.30 61.30 1.3K
15:19 61.34 61.34 61.28 61.31 0.6K
15:20 61.29 61.29 61.28 61.28 1.2K
15:21 61.27 61.27 61.24 61.26 2.5K
15:22 61.27 61.27 61.27 61.27 0.8K
15:23 61.28 61.28 61.27 61.27 1.2K
15:24 61.25 61.27 61.25 61.27 1.1K
15:25 61.24 61.24 61.22 61.22 2.0K
15:26 61.20 61.20 61.20 61.20 0.5K
15:27 61.19 61.19 61.10 61.10 5.5K
15:28 61.10 61.10 61.10 61.10 0.4K
15:29 61.11 61.11 61.07 61.07 1.0K
15:30 61.10 61.12 61.10 61.12 2.7K
15:31 61.10 61.10 61.10 61.10 1.0K
15:32 61.12 61.18 61.12 61.18 3.6K
15:33 61.18 61.21 61.17 61.21 0.8K
15:34 61.16 61.20 61.16 61.20 2.6K
15:35 61.19 61.19 61.17 61.17 1.6K
15:36 61.19 61.29 61.18 61.29 3.4K
15:37 61.30 61.30 61.23 61.23 3.8K
15:38 61.21 61.21 61.21 61.21 0.8K
15:39 61.20 61.22 61.20 61.22 1.8K
15:40 61.25 61.25 61.22 61.22 1.4K
15:41 61.25 61.25 61.20 61.20 1.9K
15:42 61.19 61.31 61.19 61.29 23.1K
15:43 61.34 61.38 61.32 61.38 2.4K
15:44 61.44 61.44 61.38 61.38 3.3K
15:45 61.40 61.40 61.40 61.40 1.7K
15:46 61.49 61.49 61.46 61.46 1.7K
15:47 61.45 61.45 61.41 61.41 2.5K
15:48 61.39 61.41 61.39 61.40 2.6K
15:49 61.41 61.47 61.41 61.47 2.2K
15:50 61.46 61.46 61.30 61.39 6.3K
15:51 61.36 61.49 61.36 61.49 4.4K
15:52 61.54 61.69 61.54 61.69 9.7K
15:53 61.67 61.73 61.66 61.69 3.5K
15:54 61.69 61.80 61.69 61.76 6.9K
15:55 61.53 61.53 61.39 61.39 12.5K
15:56 61.40 61.44 61.38 61.43 11.4K
15:57 61.43 61.48 61.32 61.32 15.6K
15:58 61.31 61.31 61.22 61.23 31.5K
15:59 61.23 61.31 61.21 61.29 41.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-02 73.50 73.83 70.58 72.91 1.6M
2025-10-01 70.00 71.78 68.56 71.68 2.6M
2025-09-30 66.39 71.72 65.32 71.45 3.8M
2025-09-29 63.69 66.02 61.72 61.98 1.5M
2025-09-26 61.63 63.23 61.26 62.97 0.9M
2025-09-25 58.00 61.99 57.50 61.63 1.3M
2025-09-24 61.21 61.40 59.82 59.83 0.7M
2025-09-23 61.82 62.79 60.92 61.29 0.9M
2025-09-22 61.20 61.94 60.88 61.53 1.4M
2025-09-19 61.32 61.78 59.50 60.87 2.6M
2025-09-18 63.44 63.49 61.13 61.15 2.3M
2025-09-17 61.69 62.79 60.87 62.22 1.5M
2025-09-16 62.63 63.25 61.62 62.55 1.6M
2025-09-15 60.30 62.94 59.71 62.63 1.8M
2025-09-12 61.01 62.00 59.91 60.30 1.4M
2025-09-11 62.03 62.54 59.77 60.91 1.5M
2025-09-10 62.72 63.40 61.04 61.72 1.7M
2025-09-09 61.00 62.31 60.49 61.58 1.1M
2025-09-08 61.03 61.32 60.06 60.62 1.1M
2025-09-05 60.88 61.55 59.78 60.67 1.4M
2025-09-04 58.05 59.95 57.46 59.90 1.4M
2025-09-03 57.84 58.50 57.09 57.93 1.5M
2025-09-02 55.99 57.78 55.18 57.76 1.6M
2025-08-29 60.00 60.17 57.61 58.09 1.6M
2025-08-28 58.51 61.40 58.46 60.56 2.8M
2025-08-27 58.10 58.39 56.08 58.13 2.8M
2025-08-26 54.56 59.83 53.62 58.72 7.2M
2025-08-25 51.02 51.96 50.42 51.00 3.9M
2025-08-22 49.40 52.45 49.04 51.09 2.4M
2025-08-21 47.92 49.42 47.50 49.39 1.6M
2025-08-20 48.00 48.56 46.02 48.47 1.6M
2025-08-19 50.38 50.38 48.12 48.54 1.1M
2025-08-18 49.75 50.94 49.06 50.42 0.9M
2025-08-15 50.25 50.31 48.81 49.83 1.2M
2025-08-14 51.11 51.69 48.20 50.52 1.9M
2025-08-13 52.75 53.52 52.00 53.24 1.7M
2025-08-12 49.31 53.35 49.07 52.71 2.1M
2025-08-11 50.70 50.70 47.86 48.56 1.6M
2025-08-08 51.93 52.03 50.72 50.85 1.6M
2025-08-07 52.02 52.05 50.00 51.50 1.7M
2025-08-06 50.64 51.01 49.52 50.97 1.2M
2025-08-05 52.09 52.78 50.22 51.05 1.4M
2025-08-04 50.43 51.72 50.14 51.69 1.3M
2025-08-01 48.91 51.17 47.34 50.14 1.8M
2025-07-31 53.01 53.68 50.58 51.10 2.0M
2025-07-30 54.07 54.79 52.52 53.71 2.1M
2025-07-29 54.88 55.80 52.83 53.45 1.6M
2025-07-28 53.75 54.57 53.14 54.16 1.4M
2025-07-25 52.28 53.35 51.35 53.07 2.1M
2025-07-24 51.50 52.99 51.50 52.53 1.5M
2025-07-23 51.66 52.94 51.17 51.65 1.2M
2025-07-22 52.63 52.81 50.15 51.47 1.3M
2025-07-21 53.92 54.44 52.96 53.06 1.2M
2025-07-18 51.83 54.02 51.68 53.62 2.6M
2025-07-17 48.47 51.23 48.15 50.87 2.5M
2025-07-16 47.99 48.86 46.57 48.66 1.1M
2025-07-15 48.33 49.27 47.74 48.09 1.9M
2025-07-14 47.74 48.12 46.73 46.93 1.3M
2025-07-11 47.84 48.40 47.25 48.10 1.9M
2025-07-10 48.56 48.91 46.91 48.56 2.9M
2025-07-09 45.42 48.53 45.24 48.50 3.5M
2025-07-08 43.22 46.44 42.71 45.10 3.7M
2025-07-07 44.00 44.46 42.42 42.60 1.5M
2025-07-03 44.42 45.31 43.75 44.84 0.9M
2025-07-02 43.53 44.31 43.17 43.96 1.3M
2025-07-01 44.44 44.71 42.38 43.47 2.9M
2025-06-30 45.22 45.69 44.27 45.14 2.6M
2025-06-27 45.87 45.98 44.25 44.91 3.6M
2025-06-26 44.74 45.70 44.60 45.62 1.7M
2025-06-25 43.78 44.55 42.58 44.49 2.7M
2025-06-24 41.93 43.79 41.62 43.66 1.8M
2025-06-23 41.39 42.57 40.25 41.06 1.5M
2025-06-20 41.93 42.18 40.78 41.88 2.2M
2025-06-18 40.48 42.60 40.24 41.91 2.3M
2025-06-17 40.11 41.73 39.97 40.23 1.7M
2025-06-16 40.25 41.74 40.25 40.87 1.3M
2025-06-13 40.44 41.00 39.07 39.14 1.9M
2025-06-12 41.39 41.91 40.84 41.89 1.6M
2025-06-11 42.56 42.92 41.30 41.94 1.7M
2025-06-10 41.56 42.93 41.48 42.16 2.5M
2025-06-09 38.40 41.57 38.14 41.35 3.5M
2025-06-06 38.26 38.43 37.03 37.85 1.5M
2025-06-05 38.59 38.67 37.21 37.58 1.4M
2025-06-04 38.46 39.10 37.45 38.35 2.0M
2025-06-03 37.75 38.67 36.92 38.11 1.7M
2025-06-02 37.31 37.56 36.10 37.50 2.5M
2025-05-30 35.20 37.57 34.59 37.33 3.3M
2025-05-29 38.20 38.27 35.27 35.76 2.4M
2025-05-28 38.12 38.35 35.26 37.01 4.9M
2025-05-27 38.75 39.09 38.04 38.78 4.1M
2025-05-23 36.66 37.83 36.37 37.28 1.6M
2025-05-22 38.48 38.80 37.65 37.79 1.5M
2025-05-21 38.90 40.14 38.28 38.51 2.4M
2025-05-20 39.82 40.23 39.30 39.35 1.3M
2025-05-19 39.01 40.16 38.93 40.14 1.1M
2025-05-16 39.52 40.69 39.25 40.42 1.4M
2025-05-15 39.21 39.88 38.67 39.64 1.0M
2025-05-14 39.97 40.36 39.28 39.93 2.0M
2025-05-13 38.64 39.88 38.54 39.54 1.7M
2025-05-12 37.95 38.68 37.52 38.22 2.6M
2025-05-09 35.30 35.74 34.85 35.07 1.4M
2025-05-08 35.40 35.84 34.16 34.73 1.3M
2025-05-07 33.68 34.42 33.06 34.37 1.4M
2025-05-06 33.55 34.66 33.06 33.90 2.0M
2025-05-05 33.25 34.82 33.25 34.66 2.6M
2025-05-02 33.18 34.38 32.77 34.13 3.1M
2025-05-01 32.37 33.28 32.30 32.34 2.8M
2025-04-30 29.56 31.30 29.29 31.25 2.2M
2025-04-29 29.51 31.36 29.45 31.19 2.7M
2025-04-28 29.71 30.30 29.32 29.93 1.9M
2025-04-25 29.04 30.67 28.91 30.03 1.8M
2025-04-24 27.90 29.88 27.60 29.34 2.2M
2025-04-23 27.09 28.75 26.85 27.15 3.2M
2025-04-22 24.71 25.69 24.46 24.69 1.9M
2025-04-21 25.23 25.74 24.05 24.34 2.5M
2025-04-17 26.09 26.80 25.75 26.24 1.9M
2025-04-16 26.00 26.63 25.40 25.99 2.8M
2025-04-15 26.93 28.08 26.93 27.30 1.6M
2025-04-14 27.68 28.31 26.43 27.00 2.5M
2025-04-11 27.00 27.25 25.54 26.60 3.0M
2025-04-10 28.72 29.14 26.58 27.00 3.2M
2025-04-09 26.22 30.71 25.40 29.98 4.6M
2025-04-08 30.29 30.56 24.72 25.86 4.1M
2025-04-07 26.01 31.10 25.59 28.31 3.0M
2025-04-04 27.82 28.23 25.17 28.01 3.8M
2025-04-03 33.57 34.00 29.56 29.71 4.2M
2025-04-02 33.80 37.36 33.76 36.62 1.7M
2025-04-01 34.80 35.13 33.56 34.86 2.3M
2025-03-31 33.79 34.65 32.54 34.40 2.9M
2025-03-28 36.55 36.86 34.62 35.05 2.2M
2025-03-27 37.92 38.60 36.91 36.95 1.9M
2025-03-26 39.82 40.20 38.07 38.69 1.5M
2025-03-25 40.20 40.53 39.41 40.07 1.8M
2025-03-24 40.39 41.49 40.16 40.34 1.5M
2025-03-21 39.67 40.16 39.11 39.62 3.4M
2025-03-20 40.99 41.72 40.38 40.64 2.6M
2025-03-19 38.97 42.34 38.70 41.61 3.2M
2025-03-18 39.54 39.75 38.01 38.65 2.2M
2025-03-17 39.94 40.60 38.14 39.43 3.6M
2025-03-14 37.26 39.78 35.45 39.60 8.1M
2025-03-13 33.74 33.83 32.19 32.71 3.3M
2025-03-12 33.56 34.31 32.35 33.85 3.0M
2025-03-11 32.35 33.18 31.54 32.20 2.9M
2025-03-10 32.60 33.34 31.03 31.44 2.8M
2025-03-07 32.54 33.55 29.98 33.50 4.1M
2025-03-06 35.26 36.14 32.26 32.33 2.8M
2025-03-05 36.41 37.28 35.51 36.84 1.5M
2025-03-04 35.43 37.22 34.60 36.05 2.1M
2025-03-03 38.71 38.90 34.96 35.58 2.4M
2025-02-28 34.73 38.60 34.25 38.19 3.2M
2025-02-27 39.70 39.70 34.95 35.06 2.1M
2025-02-26 37.52 39.23 37.30 38.88 2.4M
2025-02-25 36.50 37.43 35.69 36.82 1.5M
2025-02-24 37.01 37.47 35.27 36.67 2.0M
2025-02-21 38.93 39.40 37.07 37.10 2.3M
2025-02-20 37.99 39.86 37.91 38.71 2.6M
2025-02-19 37.34 38.09 37.03 37.89 2.5M
2025-02-18 37.47 37.76 36.25 37.05 2.3M
2025-02-14 36.87 37.43 36.11 37.38 2.2M
2025-02-13 36.93 37.52 36.13 36.73 2.4M
2025-02-12 36.90 37.67 35.91 36.65 4.1M
2025-02-11 37.19 38.22 35.97 38.18 5.8M
2025-02-10 39.99 40.30 36.00 37.60 19.4M
2025-02-07 58.56 58.95 50.57 54.51 7.3M
2025-02-06 66.25 66.50 60.17 60.50 2.7M
2025-02-05 66.19 67.85 64.60 66.46 1.1M
2025-02-04 63.54 66.30 63.54 66.22 1.9M
2025-02-03 63.24 65.57 62.31 63.46 1.5M
2025-01-31 68.32 69.12 64.84 66.96 2.3M
2025-01-30 62.47 67.93 62.42 67.69 2.5M
2025-01-29 61.22 61.31 58.70 60.30 1.7M
2025-01-28 58.23 61.18 57.75 61.11 2.7M
2025-01-27 65.50 66.00 53.25 57.33 5.4M
2025-01-24 75.75 75.93 72.96 73.02 1.1M
2025-01-23 74.88 76.59 74.00 75.91 1.3M
2025-01-22 78.89 79.52 75.17 76.00 1.7M
2025-01-21 76.23 77.24 73.78 77.15 1.6M
2025-01-17 71.50 75.75 70.64 75.00 2.8M
2025-01-16 72.66 72.87 67.70 68.93 3.4M
2025-01-15 66.94 73.96 66.22 72.51 4.3M
2025-01-14 67.10 67.83 64.37 64.48 0.9M
2025-01-13 64.01 66.22 63.15 65.35 1.0M
2025-01-10 65.90 66.78 63.96 66.15 1.5M
2025-01-08 64.00 67.66 63.59 67.60 1.3M
2025-01-07 67.61 68.80 64.50 65.15 1.1M
2025-01-06 68.00 68.25 66.44 67.49 1.2M
2025-01-03 63.20 66.31 62.72 66.13 1.8M
2025-01-02 62.53 63.43 61.37 62.10 1.0M