Albemarle

ALB
🏛️ Vereinigte Staaten →
88.10
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 81.44 81.44 80.40 80.40 122.7K
09:31 80.36 81.02 80.36 80.92 18.8K
09:32 81.11 81.44 80.77 81.44 15.1K
09:33 81.62 82.23 81.62 82.22 35.5K
09:34 82.29 82.29 81.96 81.96 22.5K
09:35 82.13 82.65 82.08 82.41 22.4K
09:36 82.49 82.63 82.20 82.23 23.9K
09:37 82.20 82.20 82.02 82.11 7.0K
09:38 82.03 82.12 81.79 81.79 6.8K
09:39 81.86 82.08 81.81 81.81 4.4K
09:40 81.84 82.14 81.84 82.14 9.7K
09:41 82.18 82.18 81.82 82.01 49.6K
09:42 81.91 81.91 81.69 81.87 11.1K
09:43 82.02 82.02 81.56 81.63 7.6K
09:44 81.82 81.82 81.56 81.71 4.3K
09:45 81.55 82.25 81.55 81.97 13.6K
09:46 82.07 82.16 81.93 82.16 5.2K
09:47 82.19 82.35 82.01 82.35 43.6K
09:48 82.25 82.39 82.25 82.37 5.2K
09:49 82.29 82.29 82.04 82.25 7.3K
09:50 82.27 82.75 82.27 82.53 14.0K
09:51 82.54 82.78 82.52 82.61 13.0K
09:52 82.59 82.86 82.52 82.75 38.8K
09:53 82.76 82.80 82.57 82.57 27.3K
09:54 82.60 82.81 82.60 82.69 18.1K
09:55 82.77 82.90 82.63 82.82 9.9K
09:56 82.67 82.99 82.67 82.98 11.1K
09:57 83.01 83.29 82.90 83.29 20.9K
09:58 83.13 83.31 83.13 83.29 8.7K
09:59 83.31 83.62 83.31 83.62 30.2K
10:00 83.95 84.21 83.85 83.85 72.7K
10:01 84.12 84.12 83.86 83.94 23.0K
10:02 83.94 84.19 83.94 83.99 63.7K
10:03 84.03 84.03 83.70 83.71 31.4K
10:04 83.71 84.06 83.70 84.03 32.7K
10:05 84.10 84.26 84.02 84.10 17.8K
10:06 84.11 84.37 84.11 84.35 14.0K
10:07 84.31 84.38 84.25 84.33 16.8K
10:08 84.35 84.69 84.35 84.61 29.8K
10:09 84.63 84.91 84.63 84.90 15.5K
10:10 84.82 85.07 84.82 85.07 23.0K
10:11 85.13 85.44 85.13 85.34 25.5K
10:12 85.38 85.55 85.37 85.51 50.5K
10:13 85.46 85.70 85.31 85.54 46.6K
10:14 85.62 85.70 85.57 85.58 32.7K
10:15 85.59 85.75 85.59 85.75 26.0K
10:16 85.70 85.74 85.44 85.53 48.8K
10:17 85.53 85.68 85.51 85.56 33.5K
10:18 85.60 85.60 85.48 85.58 29.0K
10:19 85.63 85.63 84.72 84.80 54.0K
10:20 84.81 84.87 84.57 84.73 9.7K
10:21 84.88 84.88 84.70 84.73 5.2K
10:22 84.73 84.87 84.73 84.87 6.6K
10:23 85.11 85.74 85.11 85.74 19.1K
10:24 85.74 85.83 85.71 85.76 18.6K
10:25 85.72 85.80 85.51 85.67 16.1K
10:26 85.64 85.68 85.48 85.48 14.8K
10:27 85.51 85.68 85.45 85.62 6.3K
10:28 85.54 85.60 85.37 85.45 17.2K
10:29 85.42 85.48 85.33 85.44 12.6K
10:30 85.52 85.57 85.35 85.35 51.0K
10:31 85.35 85.41 85.19 85.30 15.9K
10:32 85.28 85.43 85.28 85.43 7.7K
10:33 85.35 85.37 85.24 85.24 7.2K
10:34 85.26 85.27 85.14 85.16 8.4K
10:35 85.15 85.25 85.15 85.16 2.8K
10:36 85.10 85.23 85.10 85.21 9.1K
10:37 85.11 85.28 85.11 85.28 6.2K
10:38 85.23 85.67 85.23 85.67 13.3K
10:39 85.61 85.93 85.61 85.85 22.6K
10:40 85.94 86.01 85.86 85.91 32.8K
10:41 85.94 86.11 85.83 86.11 21.8K
10:42 86.18 86.41 86.02 86.41 17.9K
10:43 86.33 86.62 86.33 86.58 47.1K
10:44 86.60 86.60 86.43 86.53 19.5K
10:45 86.54 86.54 86.35 86.47 10.8K
10:46 86.47 86.47 86.18 86.28 14.6K
10:47 86.31 86.34 86.15 86.34 9.0K
10:48 86.26 86.36 86.24 86.36 4.3K
10:49 86.28 86.55 86.27 86.55 8.2K
10:50 86.38 86.42 86.04 86.42 18.9K
10:51 86.49 86.57 86.42 86.47 12.4K
10:52 86.60 86.60 86.50 86.54 6.3K
10:53 86.57 86.57 86.46 86.55 4.8K
10:54 86.46 86.46 86.18 86.38 6.4K
10:55 86.46 86.80 86.46 86.80 12.6K
10:56 86.85 87.00 86.80 86.96 12.7K
10:57 86.92 86.94 86.84 86.84 12.0K
10:58 86.61 86.75 86.50 86.50 26.1K
10:59 86.52 86.52 86.34 86.39 6.1K
11:00 86.42 86.45 86.30 86.30 8.0K
11:01 86.45 86.45 86.30 86.45 5.2K
11:02 86.22 86.27 86.14 86.27 3.2K
11:03 86.33 86.33 86.16 86.19 4.0K
11:04 86.17 86.17 85.88 85.93 16.8K
11:05 85.96 86.16 85.96 86.16 8.4K
11:06 86.25 86.39 86.22 86.28 6.8K
11:07 86.29 86.35 86.23 86.25 13.3K
11:08 86.30 86.33 86.23 86.23 25.6K
11:09 86.28 86.36 86.21 86.36 15.3K
11:10 86.34 86.34 86.24 86.34 10.4K
11:11 86.38 86.50 86.30 86.37 7.1K
11:12 86.24 86.24 85.98 86.13 11.1K
11:13 86.15 86.15 86.05 86.06 12.4K
11:14 86.03 86.03 85.91 85.96 5.6K
11:15 86.29 86.29 86.26 86.26 20.6K
11:16 86.36 86.37 86.28 86.34 5.1K
11:17 86.37 86.73 86.37 86.56 14.6K
11:18 86.74 86.81 86.41 86.41 13.7K
11:19 86.50 86.70 86.40 86.40 7.6K
11:20 86.56 86.60 86.40 86.49 2.6K
11:21 86.49 86.59 86.39 86.58 4.8K
11:22 86.55 86.65 86.55 86.65 5.2K
11:23 86.78 86.78 86.60 86.70 6.3K
11:24 86.62 86.78 86.52 86.54 31.8K
11:25 86.53 86.53 86.23 86.28 10.9K
11:26 86.36 86.41 86.29 86.35 4.4K
11:27 86.41 86.41 86.39 86.39 14.1K
11:28 86.26 86.46 86.26 86.27 3.9K
11:29 86.36 86.42 86.36 86.42 3.6K
11:30 86.27 86.42 86.25 86.25 7.9K
11:31 86.34 86.34 86.34 86.34 2.5K
11:32 86.37 86.48 86.32 86.43 10.0K
11:33 86.38 86.61 86.38 86.61 6.6K
11:34 86.44 86.49 86.33 86.45 5.9K
11:35 86.45 86.68 86.45 86.68 4.4K
11:36 86.64 86.64 86.45 86.47 5.8K
11:37 86.59 86.62 86.58 86.62 7.3K
11:38 86.57 86.57 86.47 86.50 3.3K
11:39 86.52 86.60 86.50 86.57 9.9K
11:40 86.57 86.70 86.57 86.62 6.6K
11:41 86.77 86.78 86.64 86.64 8.4K
11:42 86.73 86.79 86.73 86.79 2.8K
11:43 86.58 86.58 86.54 86.54 1.6K
11:44 86.64 86.64 86.38 86.45 7.5K
11:45 86.37 86.64 86.37 86.59 14.3K
11:46 86.59 86.59 86.56 86.56 3.6K
11:47 86.46 86.60 86.42 86.60 8.9K
11:48 86.58 86.67 86.55 86.66 8.8K
11:49 86.70 86.75 86.57 86.75 4.7K
11:50 86.71 86.86 86.68 86.86 5.0K
11:51 86.87 86.95 86.85 86.90 10.2K
11:52 86.89 86.95 86.86 86.94 5.9K
11:53 86.94 86.96 86.93 86.96 5.5K
11:54 86.94 87.05 86.93 86.94 24.0K
11:55 86.97 87.02 86.92 86.99 7.5K
11:56 86.99 86.99 86.81 86.81 5.2K
11:57 86.81 86.86 86.68 86.68 5.9K
11:58 86.80 86.90 86.80 86.82 3.8K
11:59 86.79 86.81 86.71 86.74 6.0K
12:00 86.74 86.95 86.74 86.93 24.4K
12:01 87.07 87.07 86.91 87.05 7.6K
12:02 86.95 87.08 86.95 87.02 8.5K
12:03 87.05 87.10 86.99 87.10 9.9K
12:04 87.11 87.30 87.11 87.26 20.4K
12:05 87.24 87.25 87.13 87.24 19.5K
12:06 87.19 87.24 87.17 87.17 4.6K
12:07 87.10 87.16 87.05 87.16 2.5K
12:08 86.98 87.18 86.98 87.15 5.2K
12:09 87.16 87.16 87.10 87.15 3.6K
12:10 87.14 87.15 87.03 87.04 7.5K
12:11 86.94 86.98 86.84 86.96 6.4K
12:12 86.89 86.89 86.79 86.79 4.1K
12:13 86.84 86.84 86.76 86.83 8.8K
12:14 86.82 86.86 86.74 86.80 5.0K
12:15 86.86 86.86 86.86 86.86 0.6K
12:16 86.85 86.95 86.85 86.87 5.5K
12:17 86.92 86.92 86.86 86.87 4.4K
12:19 86.78 86.79 86.77 86.78 6.2K
12:20 86.88 86.91 86.88 86.91 2.8K
12:21 86.83 86.87 86.83 86.87 3.9K
12:22 86.90 86.90 86.73 86.83 19.5K
12:23 86.76 86.83 86.69 86.70 5.1K
12:24 86.72 86.82 86.51 86.61 51.6K
12:25 86.67 86.74 86.65 86.73 3.0K
12:26 86.61 86.70 86.61 86.67 2.4K
12:27 86.57 86.63 86.57 86.63 5.4K
12:28 86.65 86.71 86.65 86.71 3.7K
12:29 86.77 86.87 86.69 86.75 6.3K
12:30 86.92 87.10 86.83 87.03 20.6K
12:31 87.09 87.16 87.04 87.04 8.0K
12:32 87.06 87.21 87.06 87.16 4.9K
12:33 87.15 87.15 86.92 86.92 5.9K
12:34 86.75 86.93 86.74 86.89 3.2K
12:35 86.88 86.91 86.80 86.80 3.3K
12:36 86.88 86.90 86.81 86.81 4.2K
12:37 86.74 86.85 86.74 86.85 1.3K
12:38 86.74 86.83 86.72 86.72 2.0K
12:39 86.73 86.85 86.63 86.63 2.3K
12:40 86.50 86.61 86.50 86.54 12.7K
12:41 86.53 86.59 86.42 86.42 3.5K
12:42 86.42 86.57 86.42 86.55 2.5K
12:43 86.45 86.63 86.34 86.63 29.8K
12:44 86.47 86.63 86.47 86.47 4.3K
12:45 86.47 86.47 86.31 86.43 8.5K
12:46 86.32 86.57 86.32 86.43 2.3K
12:47 86.56 86.56 86.40 86.41 1.8K
12:48 86.50 86.50 86.33 86.39 5.0K
12:49 86.29 86.38 86.29 86.35 10.1K
12:50 86.35 86.42 86.35 86.37 2.4K
12:51 86.37 86.42 86.36 86.38 15.6K
12:52 86.44 86.44 86.37 86.37 1.3K
12:53 86.33 86.33 86.27 86.27 7.5K
12:54 86.27 86.27 86.12 86.12 4.1K
12:55 86.12 86.14 86.04 86.10 9.8K
12:56 86.09 86.10 86.02 86.05 6.4K
12:57 86.09 86.09 86.02 86.06 3.4K
12:58 86.02 86.02 85.88 85.97 14.9K
12:59 86.06 86.06 85.98 85.98 1.6K
13:00 85.98 86.12 85.96 85.96 1.6K
13:01 86.04 86.14 86.04 86.12 4.7K
13:02 86.21 86.21 86.13 86.21 4.0K
13:03 86.29 86.30 86.21 86.23 4.4K
13:04 86.23 86.32 86.23 86.23 4.8K
13:05 86.22 86.28 86.22 86.24 9.7K
13:06 86.22 86.46 86.22 86.46 4.4K
13:07 86.57 86.57 86.47 86.56 2.6K
13:08 86.49 86.61 86.49 86.61 4.2K
13:09 86.55 86.57 86.45 86.57 2.3K
13:10 86.63 86.72 86.63 86.70 9.2K
13:11 86.70 86.70 86.69 86.69 1.1K
13:12 86.70 86.70 86.60 86.60 12.0K
13:13 86.60 86.65 86.58 86.60 3.3K
13:14 86.66 86.75 86.66 86.68 4.0K
13:15 86.65 86.65 86.59 86.59 3.0K
13:16 86.69 86.69 86.61 86.61 2.0K
13:17 86.64 86.75 86.58 86.73 1.6K
13:18 86.79 86.79 86.64 86.64 4.1K
13:19 86.64 86.64 86.56 86.56 0.8K
13:20 86.61 86.61 86.22 86.25 21.1K
13:21 86.26 86.26 86.08 86.08 3.9K
13:22 86.14 86.15 85.93 85.93 13.8K
13:23 86.01 86.01 85.77 85.86 7.8K
13:24 85.79 85.79 85.58 85.61 6.8K
13:25 85.60 85.64 85.55 85.59 7.4K
13:26 85.59 85.62 85.58 85.62 6.5K
13:27 85.52 85.52 85.50 85.50 5.1K
13:28 85.44 85.59 85.44 85.59 6.8K
13:29 85.58 85.67 85.58 85.67 25.0K
13:30 85.61 85.68 85.61 85.64 1.5K
13:31 85.64 85.73 85.64 85.73 3.9K
13:32 85.64 85.64 85.30 85.36 14.3K
13:33 85.31 85.36 85.15 85.25 13.5K
13:34 85.25 85.30 85.16 85.24 2.6K
13:35 85.32 85.34 85.24 85.34 3.5K
13:36 85.26 85.26 85.04 85.14 20.4K
13:37 85.08 85.17 85.04 85.17 6.5K
13:38 85.09 85.13 85.09 85.13 4.8K
13:39 85.09 85.14 85.00 85.14 6.9K
13:40 84.99 85.15 84.99 85.15 1.0K
13:41 85.15 85.15 84.99 85.12 3.2K
13:42 85.00 85.09 84.93 84.93 5.2K
13:43 85.01 85.09 85.00 85.09 3.6K
13:44 85.14 85.14 85.02 85.02 4.1K
13:45 85.01 85.01 84.98 85.00 1.5K
13:46 84.94 84.98 84.93 84.93 1.8K
13:47 84.98 84.98 84.79 84.79 4.0K
13:48 84.78 84.78 84.72 84.72 3.1K
13:49 84.71 84.73 84.71 84.73 2.7K
13:50 84.83 84.83 84.51 84.73 1.3K
13:51 84.60 84.67 84.60 84.67 1.2K
13:52 84.48 84.69 84.47 84.69 3.7K
13:53 84.67 84.67 84.67 84.67 0.8K
13:54 84.67 84.81 84.67 84.72 1.5K
13:55 84.79 84.79 84.72 84.77 1.4K
13:56 84.77 84.77 84.54 84.54 5.8K
13:57 84.52 84.66 84.49 84.66 1.7K
13:58 84.53 84.60 84.51 84.51 3.0K
13:59 84.58 84.58 84.48 84.48 2.4K
14:00 84.57 84.59 84.45 84.53 2.3K
14:01 84.45 84.45 84.26 84.34 13.8K
14:02 84.28 84.28 84.13 84.17 8.3K
14:03 84.15 84.15 84.06 84.09 10.1K
14:04 84.09 84.09 84.00 84.00 2.8K
14:05 83.97 84.16 83.97 84.14 7.3K
14:06 84.18 84.33 84.18 84.32 13.3K
14:07 84.26 84.27 84.23 84.26 1.6K
14:08 84.31 84.31 84.18 84.30 12.5K
14:09 84.30 84.55 84.30 84.54 14.9K
14:10 84.54 84.64 84.54 84.64 1.3K
14:11 84.64 84.94 84.64 84.86 6.6K
14:12 84.86 84.89 84.86 84.86 7.9K
14:13 84.62 84.62 84.51 84.51 7.8K
14:14 84.70 84.75 84.65 84.66 1.5K
14:15 84.66 84.78 84.66 84.78 5.7K
14:16 84.77 84.96 84.77 84.96 6.5K
14:17 84.91 85.04 84.91 84.99 4.6K
14:18 85.05 85.13 85.02 85.05 9.7K
14:19 85.11 85.11 85.05 85.06 1.3K
14:20 85.06 85.22 85.06 85.22 4.8K
14:21 85.29 85.29 85.21 85.26 6.7K
14:22 85.28 85.28 85.22 85.24 2.9K
14:23 85.16 85.16 85.03 85.07 2.5K
14:24 85.11 85.14 85.09 85.14 3.0K
14:25 85.10 85.18 85.10 85.17 3.6K
14:26 85.14 85.20 85.14 85.20 4.4K
14:27 85.16 85.16 84.96 84.96 7.2K
14:28 84.93 85.10 84.93 85.00 10.0K
14:29 84.93 85.10 84.93 85.10 3.4K
14:30 85.12 85.19 85.12 85.19 3.1K
14:31 85.10 85.10 85.03 85.09 1.3K
14:32 85.09 85.09 84.95 84.95 3.2K
14:33 84.95 84.95 84.93 84.93 2.0K
14:34 84.85 84.85 84.85 84.85 1.6K
14:35 85.02 85.02 84.95 84.95 1.5K
14:36 85.02 85.06 85.00 85.06 7.0K
14:37 85.17 85.18 85.16 85.16 1.1K
14:38 85.15 85.21 85.09 85.18 5.0K
14:39 85.20 85.34 85.20 85.34 2.1K
14:40 85.36 85.46 85.32 85.45 6.0K
14:41 85.42 85.52 85.42 85.51 2.6K
14:42 85.44 85.44 85.38 85.38 4.5K
14:43 85.36 85.36 85.28 85.32 4.0K
14:44 85.32 85.32 85.30 85.31 3.3K
14:45 85.34 85.34 85.24 85.24 0.6K
14:46 85.32 85.38 85.31 85.31 5.0K
14:47 85.31 85.31 85.31 85.31 3.5K
14:48 85.31 85.40 85.30 85.36 2.5K
14:49 85.39 85.39 85.36 85.36 2.1K
14:50 85.45 85.46 85.45 85.46 0.6K
14:51 85.38 85.40 85.38 85.40 0.9K
14:52 85.37 85.43 85.32 85.32 10.7K
14:53 85.30 85.30 85.29 85.29 1.6K
14:54 85.39 85.39 85.29 85.29 2.5K
14:55 85.34 85.34 85.34 85.34 2.1K
14:56 85.43 85.43 85.36 85.36 1.3K
14:57 85.36 85.40 85.34 85.34 2.0K
14:58 85.31 85.37 85.31 85.37 4.2K
14:59 85.42 85.48 85.42 85.48 5.9K
15:00 85.49 85.51 85.41 85.45 6.7K
15:01 85.45 85.49 85.42 85.48 12.5K
15:02 85.51 85.51 85.45 85.45 1.7K
15:03 85.44 85.46 85.44 85.45 2.6K
15:04 85.47 85.50 85.46 85.50 1.0K
15:05 85.46 85.56 85.46 85.56 3.0K
15:06 85.55 85.55 85.43 85.43 5.1K
15:07 85.43 85.50 85.43 85.50 4.9K
15:08 85.49 85.51 85.47 85.51 4.4K
15:09 85.58 85.64 85.55 85.60 2.8K
15:10 85.54 85.54 85.49 85.49 3.8K
15:11 85.54 85.55 85.54 85.55 1.8K
15:12 85.59 85.63 85.59 85.63 1.7K
15:13 85.64 85.64 85.60 85.60 2.1K
15:14 85.60 85.60 85.45 85.46 9.1K
15:15 85.46 85.50 85.46 85.50 3.6K
15:16 85.47 85.49 85.46 85.46 2.8K
15:17 85.49 85.49 85.48 85.48 3.9K
15:18 85.46 85.46 85.38 85.38 7.2K
15:19 85.38 85.40 85.37 85.37 2.5K
15:20 85.42 85.49 85.42 85.49 3.8K
15:21 85.46 85.46 85.33 85.34 9.0K
15:22 85.35 85.35 85.26 85.26 3.5K
15:23 85.24 85.25 85.18 85.21 9.2K
15:24 85.15 85.15 85.14 85.13 3.2K
15:25 85.11 85.16 85.05 85.16 7.7K
15:26 85.19 85.20 85.15 85.20 4.4K
15:27 85.21 85.28 85.21 85.28 2.6K
15:28 85.24 85.29 85.24 85.29 4.9K
15:29 85.30 85.54 85.28 85.54 28.4K
15:30 85.57 85.70 85.57 85.70 5.3K
15:31 85.67 85.69 85.63 85.66 7.8K
15:32 85.67 85.78 85.67 85.78 12.9K
15:33 85.76 85.87 85.76 85.85 49.2K
15:34 85.81 85.84 85.79 85.82 7.8K
15:35 85.79 85.79 85.78 85.78 3.4K
15:36 85.80 85.84 85.73 85.73 23.0K
15:37 85.74 85.79 85.72 85.79 10.2K
15:38 85.78 85.79 85.76 85.77 9.4K
15:39 85.82 85.89 85.79 85.87 16.8K
15:40 85.92 85.92 85.85 85.86 16.9K
15:41 85.85 85.85 85.49 85.49 13.6K
15:42 85.50 85.50 85.29 85.40 12.7K
15:43 85.37 85.38 85.35 85.36 4.7K
15:44 85.37 85.37 85.12 85.12 9.4K
15:45 85.14 85.20 85.12 85.15 13.2K
15:46 85.12 85.13 84.96 84.96 8.7K
15:47 84.98 84.98 84.86 84.86 16.4K
15:48 84.82 84.82 84.78 84.79 14.9K
15:49 84.79 84.84 84.75 84.84 19.9K
15:50 84.97 85.05 84.89 84.89 29.5K
15:51 84.95 84.98 84.86 84.97 23.4K
15:52 84.99 85.01 84.95 84.98 29.9K
15:53 84.98 84.99 84.92 84.93 22.5K
15:54 84.95 85.03 84.89 84.93 21.8K
15:55 84.90 84.90 84.78 84.88 23.4K
15:56 84.92 84.92 84.77 84.81 24.8K
15:57 84.82 84.87 84.80 84.81 31.4K
15:58 84.82 84.83 84.78 84.82 37.6K
15:59 84.84 84.88 84.81 84.83 311.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 83.91 89.35 83.40 88.10 4.2M
2025-09-25 81.71 87.30 80.29 84.83 4.5M
2025-09-24 83.50 85.61 81.14 81.58 3.5M
2025-09-23 80.86 83.39 79.59 80.12 2.2M
2025-09-22 80.44 82.49 79.88 80.38 2.5M
2025-09-19 82.10 83.93 81.31 81.84 3.7M
2025-09-18 80.95 81.60 79.33 80.93 2.2M
2025-09-17 80.89 82.45 78.91 80.16 2.6M
2025-09-16 80.77 82.00 79.92 80.94 2.3M
2025-09-15 78.09 81.66 77.50 81.04 5.0M
2025-09-12 74.24 76.34 73.10 75.98 2.5M
2025-09-11 71.84 76.14 71.25 75.05 3.6M
2025-09-10 73.29 74.73 72.11 73.32 5.5M
2025-09-09 75.22 76.00 71.39 72.58 13.5M
2025-09-08 82.15 82.66 80.07 82.00 2.3M
2025-09-05 82.21 84.89 80.86 81.54 4.8M
2025-09-04 79.53 79.75 78.15 79.27 3.9M
2025-09-03 79.17 80.85 78.61 80.11 1.9M
2025-09-02 81.99 82.19 79.14 79.54 4.0M
2025-08-29 85.63 87.08 84.63 84.92 1.7M
2025-08-28 86.70 86.98 83.72 84.92 3.5M
2025-08-27 81.48 87.97 81.40 87.68 5.5M
2025-08-26 82.07 83.45 81.01 81.53 2.5M
2025-08-25 80.73 82.29 80.03 81.29 2.4M
2025-08-22 77.34 82.63 77.15 81.34 2.9M
2025-08-21 77.38 79.74 76.88 78.94 2.9M
2025-08-20 77.05 79.49 75.88 78.12 3.5M
2025-08-19 82.30 83.00 80.31 80.55 3.8M
2025-08-18 81.67 84.79 81.67 83.09 4.4M
2025-08-15 81.27 82.71 81.10 82.19 2.8M
2025-08-14 79.99 81.68 79.36 81.43 3.5M
2025-08-13 81.10 82.20 79.25 81.67 4.0M
2025-08-12 78.24 80.59 75.44 77.98 5.4M
2025-08-11 84.77 87.45 79.92 80.76 12.5M
2025-08-08 72.20 76.89 71.48 75.48 7.6M
2025-08-07 69.86 73.84 69.81 70.06 5.4M
2025-08-06 68.77 69.15 66.89 67.30 2.1M
2025-08-05 69.31 69.45 66.67 68.25 2.2M
2025-08-04 68.23 69.31 67.90 68.56 3.3M
2025-08-01 66.81 68.57 64.95 67.90 4.3M
2025-07-31 70.05 70.08 65.29 67.85 8.5M
2025-07-30 71.77 71.84 68.44 68.89 5.0M
2025-07-29 73.81 74.44 71.00 71.60 6.5M
2025-07-28 79.00 80.88 74.19 74.77 10.2M
2025-07-25 84.67 84.82 82.00 83.74 5.4M
2025-07-24 82.51 86.19 81.78 84.18 7.8M
2025-07-23 81.40 82.18 77.94 78.79 5.1M
2025-07-22 78.70 83.57 78.50 83.24 6.7M
2025-07-21 79.85 81.10 76.82 77.15 3.7M
2025-07-18 77.31 79.62 76.15 77.07 6.2M
2025-07-17 72.45 76.66 72.24 75.74 7.9M
2025-07-16 70.14 71.00 69.08 70.41 2.9M
2025-07-15 72.77 72.88 69.89 70.02 4.7M
2025-07-14 70.79 73.48 70.23 71.87 2.7M
2025-07-11 70.30 71.93 70.22 70.98 4.1M
2025-07-10 71.76 76.28 71.50 74.27 5.7M
2025-07-09 70.28 71.21 68.61 70.79 4.0M
2025-07-08 66.03 72.17 65.95 70.22 7.3M
2025-07-07 66.55 67.28 64.24 65.50 3.0M
2025-07-03 68.61 69.49 66.84 67.21 2.3M
2025-07-02 65.52 68.93 64.41 67.99 4.5M
2025-07-01 62.25 64.02 60.64 62.90 3.2M
2025-06-30 64.81 64.81 62.05 62.67 3.1M
2025-06-27 65.28 66.67 64.04 64.95 4.1M
2025-06-26 62.37 65.12 62.09 63.75 4.1M
2025-06-25 60.16 61.15 58.85 60.38 2.7M
2025-06-24 58.65 61.23 58.60 60.18 3.1M
2025-06-23 56.65 57.97 55.90 57.82 3.8M
2025-06-20 59.49 59.83 56.65 56.66 5.5M
2025-06-18 59.15 60.52 59.04 59.40 2.9M
2025-06-17 60.65 60.68 58.80 59.69 2.6M
2025-06-16 62.00 62.23 60.70 60.96 2.3M
2025-06-13 61.20 62.99 60.28 60.72 2.5M
2025-06-12 64.02 64.23 62.22 62.48 3.0M
2025-06-11 65.61 65.75 63.84 65.08 3.8M
2025-06-10 63.21 64.55 62.72 64.20 3.0M
2025-06-09 60.61 63.35 60.47 62.30 3.4M
2025-06-06 60.04 60.77 59.29 59.83 2.2M
2025-06-05 61.00 62.18 57.83 58.64 3.6M
2025-06-04 57.77 60.16 57.49 59.70 4.1M
2025-06-03 55.04 57.22 53.70 57.01 3.0M
2025-06-02 56.40 56.40 54.28 55.09 3.7M
2025-05-30 56.65 56.69 54.81 55.76 11.0M
2025-05-29 58.50 59.03 56.75 57.49 2.9M
2025-05-28 58.60 59.17 57.34 58.05 2.4M
2025-05-27 58.38 58.89 56.67 58.79 3.3M
2025-05-23 56.61 57.90 56.31 57.61 2.7M
2025-05-22 56.47 58.14 55.48 57.94 2.9M
2025-05-21 58.55 58.97 56.39 56.44 2.5M
2025-05-20 59.12 60.49 58.63 59.32 2.4M
2025-05-19 58.48 59.86 57.36 59.24 4.1M
2025-05-16 59.91 60.78 57.83 60.21 3.8M
2025-05-15 60.02 60.35 58.57 60.32 3.2M
2025-05-14 62.49 62.79 60.46 61.08 3.1M
2025-05-13 61.58 62.35 60.97 61.86 3.6M
2025-05-12 62.60 63.64 60.80 61.57 4.0M
2025-05-09 57.71 58.62 57.07 57.93 2.2M
2025-05-08 57.01 58.75 56.50 57.44 3.4M
2025-05-07 58.00 58.00 55.64 56.06 2.9M
2025-05-06 56.77 58.67 56.77 57.49 2.5M
2025-05-05 59.59 60.20 57.64 57.94 2.6M
2025-05-02 60.47 62.06 58.63 60.30 3.5M
2025-05-01 61.37 63.46 58.38 59.32 5.2M
2025-04-30 57.00 58.68 56.21 58.55 6.0M
2025-04-29 58.84 59.96 58.66 59.46 2.8M
2025-04-28 57.88 60.31 57.43 58.55 2.7M
2025-04-25 57.39 58.25 56.65 57.73 3.1M
2025-04-24 55.95 58.46 55.95 58.17 2.3M
2025-04-23 57.37 59.93 55.37 55.64 3.7M
2025-04-22 53.71 56.00 53.34 54.77 2.8M
2025-04-21 52.50 53.21 50.85 53.02 3.1M
2025-04-17 53.29 53.87 51.92 52.91 3.1M
2025-04-16 53.05 54.84 51.46 52.57 4.3M
2025-04-15 56.00 57.64 53.65 54.01 4.1M
2025-04-14 57.95 59.24 56.07 57.39 2.7M
2025-04-11 54.55 56.95 52.78 56.67 3.4M
2025-04-10 57.11 57.50 53.55 54.71 5.7M
2025-04-09 50.67 62.09 50.24 60.47 9.4M
2025-04-08 60.12 60.28 49.43 50.76 7.9M
2025-04-07 56.91 64.30 55.50 58.10 7.4M
2025-04-04 63.24 64.98 57.53 58.51 6.1M
2025-04-03 69.23 69.76 66.15 66.50 3.7M
2025-04-02 70.70 73.64 70.33 72.25 1.8M
2025-04-01 71.73 72.54 69.95 71.82 2.0M
2025-03-31 70.51 72.80 69.90 72.02 1.9M
2025-03-28 74.16 74.96 71.46 72.19 2.0M
2025-03-27 74.58 75.34 73.12 74.75 1.9M
2025-03-26 77.68 78.31 74.26 75.72 1.3M
2025-03-25 77.86 79.93 77.15 77.67 1.5M
2025-03-24 78.22 79.37 77.22 77.55 1.7M
2025-03-21 75.76 77.74 75.13 77.56 4.5M
2025-03-20 77.41 78.52 76.30 77.03 2.0M
2025-03-19 78.62 80.15 78.30 79.49 2.0M
2025-03-18 79.00 79.37 77.41 78.50 1.9M
2025-03-17 76.17 79.75 76.17 79.34 2.8M
2025-03-14 74.19 75.58 72.40 75.23 2.8M
2025-03-13 72.63 74.11 71.10 72.40 1.7M
2025-03-12 72.16 73.83 71.05 72.81 2.2M
2025-03-11 77.05 77.42 71.88 72.67 2.6M
2025-03-10 75.60 79.63 75.54 76.39 2.8M
2025-03-07 74.28 78.38 74.28 75.51 3.5M
2025-03-06 72.73 76.90 72.73 76.48 3.8M
2025-03-05 73.14 74.85 72.35 74.21 3.4M
2025-03-04 69.00 74.17 67.23 72.16 3.9M
2025-03-03 78.77 78.77 69.81 69.95 5.1M
2025-02-28 77.37 78.00 75.71 77.03 2.8M
2025-02-27 77.47 79.53 76.92 78.97 3.5M
2025-02-26 78.90 79.15 77.01 77.53 2.7M
2025-02-25 80.90 81.03 76.69 78.42 3.2M
2025-02-24 80.86 82.25 79.69 81.03 1.8M
2025-02-21 82.81 84.04 80.77 81.20 1.7M
2025-02-20 83.30 84.73 81.98 82.51 1.5M
2025-02-19 82.15 84.00 81.20 83.67 3.1M
2025-02-18 80.50 84.11 79.36 83.58 2.7M
2025-02-14 80.16 82.39 79.59 81.21 2.7M
2025-02-13 79.90 83.03 74.95 79.25 5.2M
2025-02-12 75.72 77.16 74.58 76.60 3.4M
2025-02-11 73.41 75.80 72.88 75.70 3.3M
2025-02-10 77.75 78.25 74.84 75.14 3.1M
2025-02-07 79.00 79.21 76.70 77.37 2.6M
2025-02-06 81.00 81.45 78.51 79.00 2.2M
2025-02-05 80.01 81.75 79.06 79.88 2.6M
2025-02-04 81.10 83.45 80.67 82.48 2.4M
2025-02-03 81.51 82.28 79.66 80.45 3.3M
2025-01-31 85.67 86.03 83.08 84.19 2.8M
2025-01-30 87.11 87.19 84.90 85.65 1.9M
2025-01-29 86.33 87.30 85.45 86.28 1.7M
2025-01-28 88.21 88.36 85.13 85.90 1.9M
2025-01-27 88.22 88.83 87.17 88.78 3.1M
2025-01-24 90.84 91.41 88.47 88.76 2.3M
2025-01-23 90.00 90.90 88.90 89.80 2.8M
2025-01-22 93.41 93.50 90.21 90.25 2.4M
2025-01-21 97.10 97.10 93.89 94.05 1.9M
2025-01-17 95.41 99.07 95.21 97.49 2.0M
2025-01-16 94.68 94.85 92.88 94.32 2.1M
2025-01-15 94.66 96.75 94.09 95.15 2.3M
2025-01-14 92.65 94.70 91.54 92.63 1.9M
2025-01-13 86.04 91.51 85.74 91.51 2.8M
2025-01-10 85.70 87.38 84.88 86.53 1.7M
2025-01-08 88.81 88.81 86.65 87.38 1.6M
2025-01-07 91.00 91.73 89.00 89.98 1.7M
2025-01-06 89.99 93.06 89.50 90.19 2.3M
2025-01-03 86.00 88.26 85.19 87.79 2.6M
2025-01-02 86.44 87.99 84.41 85.23 1.9M