Carlyle Group Inc (CG)

CG
🏛️ Vereinigte Staaten →
62.70
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 67.79 67.79 67.78 67.78 13.1K
09:31 67.78 67.82 67.77 67.77 2.8K
09:32 67.77 67.87 67.77 67.87 1.1K
09:33 67.96 68.02 67.87 68.02 3.9K
09:34 67.91 67.91 67.90 67.90 0.4K
09:35 67.92 67.92 67.92 67.92 1.1K
09:36 68.18 68.18 68.09 68.09 0.9K
09:37 68.07 68.07 68.04 68.04 1.1K
09:38 68.15 68.15 67.97 67.97 5.5K
09:39 68.05 68.10 68.05 68.08 0.9K
09:40 68.09 68.09 68.09 68.09 2.4K
09:41 68.25 68.27 68.25 68.25 7.8K
09:42 68.33 68.35 68.22 68.22 3.6K
09:43 68.25 68.25 68.19 68.19 1.9K
09:44 68.16 68.20 68.16 68.19 1.3K
09:45 68.31 68.42 68.31 68.42 0.4K
09:46 68.45 68.49 68.45 68.49 1.9K
09:47 68.50 68.70 68.50 68.70 7.8K
09:48 68.71 68.82 68.71 68.82 2.0K
09:49 68.74 68.79 68.74 68.79 0.2K
09:50 68.75 68.78 68.73 68.73 6.4K
09:51 68.73 68.73 68.73 68.72 2.7K
09:52 68.81 68.81 68.72 68.72 2.4K
09:53 68.81 68.81 68.75 68.75 9.2K
09:54 68.58 68.58 68.58 68.58 4.7K
09:55 68.59 68.59 68.50 68.50 0.7K
09:56 68.53 68.53 68.53 68.53 2.5K
09:57 68.48 68.49 68.48 68.49 1.6K
09:58 68.55 68.63 68.55 68.63 4.6K
09:59 68.63 68.63 68.63 68.63 0.7K
10:00 68.68 68.68 68.53 68.57 4.3K
10:01 68.56 68.56 68.56 68.56 1.0K
10:02 68.51 68.56 68.51 68.56 1.3K
10:03 68.56 68.56 68.55 68.56 1.3K
10:04 68.56 68.69 68.56 68.69 1.2K
10:05 68.69 68.81 68.69 68.77 4.1K
10:06 68.78 68.82 68.78 68.82 1.3K
10:07 68.81 68.84 68.79 68.83 11.2K
10:08 68.84 68.84 68.79 68.79 2.2K
10:09 68.88 69.10 68.88 69.10 10.3K
10:10 69.11 69.18 69.11 69.18 2.0K
10:11 69.17 69.17 69.13 69.13 2.9K
10:12 69.17 69.17 69.01 69.05 20.0K
10:13 69.01 69.01 69.01 69.01 1.6K
10:14 68.99 69.00 68.94 69.00 1.5K
10:15 68.92 68.93 68.88 68.88 3.0K
10:16 68.93 68.94 68.93 68.94 0.4K
10:17 68.88 68.88 68.87 68.87 1.9K
10:18 68.90 68.90 68.87 68.86 3.8K
10:19 68.87 68.87 68.83 68.83 1.9K
10:20 68.84 68.84 68.84 68.84 0.5K
10:21 68.83 68.83 68.71 68.71 2.8K
10:22 68.70 68.76 68.70 68.76 1.9K
10:23 68.70 68.76 68.70 68.76 15.8K
10:24 68.79 68.81 68.75 68.78 9.7K
10:25 68.74 68.74 68.70 68.72 3.5K
10:26 68.72 68.74 68.65 68.65 12.2K
10:27 68.65 68.65 68.60 68.60 1.3K
10:28 68.65 68.65 68.65 68.65 0.3K
10:29 68.65 68.68 68.60 68.65 17.6K
10:30 68.67 68.67 68.62 68.62 3.4K
10:31 68.62 68.62 68.62 68.61 2.2K
10:32 68.62 68.68 68.57 68.57 3.6K
10:33 68.55 68.60 68.55 68.58 4.3K
10:34 68.58 68.58 68.54 68.54 28.7K
10:35 68.53 68.53 68.52 68.52 1.4K
10:36 68.52 68.52 68.46 68.46 1.8K
10:37 68.45 68.46 68.40 68.40 2.9K
10:38 68.41 68.41 68.35 68.40 1.0K
10:39 68.36 68.45 68.34 68.36 5.3K
10:40 68.34 68.35 68.34 68.34 3.0K
10:41 68.39 68.39 68.34 68.39 4.4K
10:42 68.40 68.43 68.40 68.43 6.3K
10:43 68.43 68.51 68.43 68.51 1.2K
10:44 68.46 68.46 68.42 68.42 14.0K
10:46 68.35 68.36 68.34 68.34 3.2K
10:47 68.36 68.36 68.30 68.30 3.1K
10:48 68.31 68.31 68.22 68.22 3.7K
10:49 68.22 68.29 68.22 68.25 9.2K
10:50 68.27 68.27 68.27 68.27 2.2K
10:51 68.22 68.22 68.15 68.21 2.6K
10:52 68.21 68.29 68.21 68.29 2.5K
10:53 68.26 68.28 68.26 68.28 2.2K
10:54 68.25 68.26 68.25 68.26 2.8K
10:55 68.27 68.37 68.27 68.37 5.1K
10:56 68.34 68.34 68.31 68.31 1.3K
10:57 68.24 68.24 68.22 68.22 1.8K
10:58 68.20 68.20 68.13 68.13 2.8K
10:59 68.16 68.16 68.16 68.16 3.6K
11:00 68.16 68.16 68.07 68.09 1.4K
11:01 68.13 68.18 68.13 68.18 5.9K
11:02 68.11 68.11 68.04 68.04 1.6K
11:03 68.11 68.11 68.04 68.04 0.9K
11:04 68.05 68.06 68.05 68.06 0.5K
11:05 68.08 68.08 68.08 68.08 3.0K
11:06 68.09 68.10 68.09 68.10 1.1K
11:07 68.08 68.08 68.06 68.06 1.5K
11:08 68.07 68.07 68.01 68.01 11.9K
11:09 67.98 67.99 67.97 67.99 4.7K
11:10 67.96 67.97 67.95 67.97 4.5K
11:11 67.98 67.98 67.93 67.94 5.4K
11:12 67.91 68.00 67.91 67.99 4.1K
11:14 67.95 67.96 67.91 67.96 2.6K
11:16 67.92 67.95 67.91 67.91 2.2K
11:17 67.92 67.97 67.92 67.97 3.3K
11:18 67.97 67.97 67.94 67.94 0.9K
11:19 67.97 67.97 67.89 67.92 3.1K
11:20 67.91 67.91 67.91 67.91 0.9K
11:22 67.92 67.92 67.91 67.92 4.3K
11:23 67.91 67.93 67.91 67.91 0.8K
11:24 67.91 67.94 67.87 67.88 5.3K
11:25 67.88 67.89 67.86 67.86 3.7K
11:26 67.86 67.86 67.83 67.83 3.2K
11:27 67.86 67.86 67.86 67.86 5.1K
11:28 67.86 67.86 67.85 67.85 8.0K
11:29 67.83 67.84 67.83 67.83 2.9K
11:30 67.83 67.86 67.82 67.85 6.0K
11:31 67.85 67.85 67.84 67.84 1.5K
11:32 67.84 67.85 67.84 67.85 5.6K
11:33 67.88 67.93 67.87 67.87 6.2K
11:34 67.87 67.89 67.87 67.89 1.4K
11:35 67.86 67.86 67.81 67.85 14.3K
11:36 67.84 67.85 67.84 67.85 7.3K
11:37 67.89 67.96 67.89 67.96 5.6K
11:39 67.99 68.05 67.99 68.05 7.3K
11:40 68.05 68.05 68.05 68.05 1.4K
11:41 68.02 68.03 68.02 68.03 1.6K
11:42 68.03 68.04 68.00 68.04 1.5K
11:43 68.01 68.01 67.95 67.98 4.6K
11:44 68.01 68.01 68.00 68.00 6.5K
11:46 67.99 67.99 67.99 67.99 1.1K
11:47 67.96 67.96 67.93 67.93 2.2K
11:48 67.85 67.85 67.83 67.83 5.2K
11:50 67.80 67.80 67.74 67.77 7.8K
11:51 67.72 67.72 67.72 67.72 0.4K
11:52 67.62 67.69 67.62 67.68 6.9K
11:53 67.68 67.68 67.67 67.67 3.1K
11:54 67.69 67.69 67.69 67.69 1.1K
11:55 67.73 67.76 67.73 67.76 5.0K
11:56 67.76 67.77 67.75 67.75 1.4K
11:57 67.75 67.75 67.75 67.75 0.6K
11:58 67.73 67.73 67.72 67.72 1.6K
11:59 67.63 67.64 67.63 67.64 1.6K
12:00 67.63 67.66 67.63 67.66 3.2K
12:01 67.64 67.64 67.62 67.64 1.5K
12:02 67.59 67.59 67.59 67.59 1.1K
12:03 67.61 67.61 67.61 67.61 0.4K
12:04 67.62 67.62 67.62 67.61 3.4K
12:06 67.58 67.61 67.58 67.60 1.7K
12:07 67.61 67.61 67.59 67.59 3.3K
12:08 67.59 67.59 67.55 67.56 1.8K
12:09 67.54 67.54 67.54 67.54 5.7K
12:10 67.52 67.52 67.50 67.50 2.4K
12:11 67.51 67.58 67.51 67.57 11.4K
12:13 67.50 67.50 67.47 67.47 1.6K
12:14 67.46 67.46 67.46 67.46 3.4K
12:15 67.52 67.52 67.46 67.50 4.5K
12:16 67.46 67.46 67.46 67.46 1.9K
12:18 67.40 67.48 67.40 67.41 1.4K
12:19 67.44 67.49 67.44 67.49 3.1K
12:20 67.47 67.55 67.47 67.55 3.9K
12:21 67.55 67.56 67.55 67.56 4.3K
12:22 67.54 67.54 67.51 67.51 1.9K
12:23 67.48 67.48 67.41 67.41 4.1K
12:24 67.47 67.47 67.46 67.46 4.9K
12:25 67.43 67.44 67.43 67.44 1.0K
12:26 67.44 67.48 67.44 67.48 7.7K
12:27 67.48 67.50 67.48 67.50 1.6K
12:28 67.50 67.52 67.50 67.50 2.5K
12:29 67.50 67.50 67.50 67.50 0.8K
12:30 67.47 67.48 67.46 67.46 2.8K
12:31 67.44 67.47 67.44 67.47 2.3K
12:32 67.48 67.48 67.48 67.48 0.4K
12:33 67.48 67.68 67.48 67.68 4.9K
12:34 67.66 67.67 67.64 67.67 1.8K
12:35 67.52 67.67 67.52 67.61 6.5K
12:36 67.55 67.55 67.50 67.50 1.7K
12:37 67.58 67.62 67.58 67.62 3.0K
12:38 67.67 67.67 67.65 67.65 1.2K
12:39 67.66 67.66 67.66 67.66 0.3K
12:40 67.66 67.66 67.64 67.65 0.8K
12:41 67.63 67.63 67.60 67.63 3.0K
12:42 67.65 67.65 67.65 67.65 0.6K
12:43 67.62 67.62 67.57 67.57 1.8K
12:44 67.56 67.57 67.56 67.57 2.6K
12:45 67.58 67.62 67.56 67.59 5.7K
12:46 67.61 67.61 67.61 67.61 0.1K
12:47 67.59 67.64 67.59 67.64 3.7K
12:48 67.68 67.68 67.68 67.68 0.7K
12:49 67.67 67.70 67.67 67.69 1.3K
12:50 67.70 67.79 67.70 67.77 3.0K
12:51 67.76 67.77 67.75 67.77 1.8K
12:52 67.76 67.80 67.71 67.71 3.2K
12:53 67.77 67.78 67.77 67.77 8.5K
12:54 67.77 67.78 67.77 67.78 0.4K
12:55 67.75 67.75 67.67 67.67 2.2K
12:56 67.63 67.71 67.63 67.69 3.2K
12:57 67.70 67.70 67.68 67.69 1.5K
12:58 67.68 67.73 67.68 67.69 3.3K
12:59 67.70 67.70 67.64 67.64 1.9K
13:00 67.64 67.68 67.64 67.64 1.6K
13:01 67.64 67.64 67.60 67.64 0.9K
13:02 67.60 67.60 67.58 67.58 1.6K
13:03 67.60 67.64 67.59 67.59 2.4K
13:04 67.58 67.59 67.58 67.59 1.0K
13:05 67.61 67.63 67.58 67.59 5.2K
13:06 67.55 67.60 67.55 67.60 1.3K
13:07 67.59 67.59 67.57 67.57 0.9K
13:08 67.56 67.56 67.56 67.56 0.8K
13:09 67.57 67.63 67.57 67.63 2.3K
13:10 67.55 67.62 67.55 67.59 2.7K
13:11 67.57 67.59 67.57 67.59 1.3K
13:12 67.59 67.59 67.57 67.58 5.7K
13:13 67.58 67.58 67.57 67.58 1.3K
13:14 67.58 67.60 67.57 67.60 1.3K
13:15 67.58 67.58 67.55 67.55 1.4K
13:16 67.54 67.54 67.54 67.54 0.9K
13:17 67.54 67.56 67.54 67.56 0.3K
13:18 67.53 67.54 67.50 67.50 2.7K
13:19 67.51 67.55 67.51 67.55 4.9K
13:20 67.53 67.53 67.49 67.49 3.1K
13:21 67.47 67.53 67.47 67.53 3.8K
13:22 67.53 67.57 67.53 67.57 2.8K
13:23 67.57 67.57 67.57 67.57 0.7K
13:24 67.50 67.54 67.50 67.53 4.1K
13:25 67.56 67.57 67.53 67.53 1.4K
13:26 67.52 67.52 67.50 67.50 1.5K
13:27 67.42 67.42 67.42 67.42 0.9K
13:28 67.39 67.43 67.39 67.43 1.9K
13:29 67.40 67.43 67.31 67.31 2.1K
13:30 67.30 67.32 67.29 67.29 1.9K
13:31 67.26 67.29 67.25 67.25 2.3K
13:32 67.22 67.28 67.22 67.25 6.9K
13:33 67.23 67.24 67.22 67.23 2.8K
13:35 67.11 67.11 67.06 67.07 2.9K
13:36 67.10 67.10 67.01 67.06 7.4K
13:37 67.06 67.07 67.04 67.04 2.4K
13:38 67.09 67.09 66.98 66.98 4.0K
13:39 66.99 66.99 66.92 66.92 2.0K
13:40 66.87 66.88 66.82 66.82 1.9K
13:41 66.82 66.83 66.66 66.67 9.5K
13:42 66.76 66.93 66.76 66.92 4.3K
13:43 66.87 66.87 66.76 66.81 4.5K
13:44 66.74 66.74 66.74 66.74 1.4K
13:45 66.63 66.63 66.63 66.63 1.5K
13:46 66.79 66.81 66.73 66.73 5.4K
13:47 66.77 66.81 66.77 66.79 1.9K
13:48 66.79 66.86 66.79 66.85 1.8K
13:49 66.86 66.91 66.86 66.86 2.8K
13:50 66.85 66.85 66.85 66.85 1.6K
13:51 66.83 66.85 66.83 66.85 1.0K
13:52 66.85 66.85 66.79 66.79 2.1K
13:53 66.80 66.87 66.78 66.83 5.9K
13:54 66.84 66.86 66.80 66.86 2.2K
13:55 66.82 66.88 66.82 66.85 3.8K
13:56 66.82 66.82 66.82 66.82 1.1K
13:57 66.83 66.86 66.83 66.86 3.0K
13:58 66.87 66.91 66.87 66.90 2.1K
13:59 66.89 66.89 66.82 66.82 2.6K
14:00 66.80 66.80 66.79 66.80 3.1K
14:01 66.80 66.80 66.78 66.78 2.0K
14:02 66.82 66.90 66.82 66.90 3.7K
14:03 66.88 66.88 66.84 66.87 2.5K
14:04 66.86 66.91 66.86 66.91 9.1K
14:05 66.88 66.90 66.86 66.86 2.7K
14:06 66.90 66.94 66.90 66.91 2.4K
14:07 66.91 66.95 66.91 66.95 1.2K
14:08 66.91 66.97 66.91 66.93 4.9K
14:09 66.95 66.95 66.95 66.95 1.4K
14:10 66.95 67.00 66.93 66.93 4.4K
14:11 66.94 66.95 66.93 66.93 1.3K
14:12 66.95 66.99 66.95 66.94 4.0K
14:13 66.93 66.95 66.93 66.94 3.4K
14:14 66.97 66.98 66.95 66.97 3.5K
14:15 66.97 66.97 66.97 66.97 2.0K
14:16 66.94 66.94 66.93 66.93 2.0K
14:17 66.90 66.91 66.85 66.85 6.1K
14:18 66.85 66.89 66.85 66.89 5.2K
14:19 66.84 66.84 66.84 66.83 1.0K
14:20 66.87 66.91 66.86 66.86 5.5K
14:21 66.80 66.84 66.80 66.84 3.9K
14:22 66.83 66.84 66.83 66.84 1.5K
14:23 66.85 66.85 66.80 66.80 5.1K
14:24 66.83 66.85 66.80 66.81 2.9K
14:25 66.84 66.90 66.82 66.90 5.4K
14:26 66.90 66.91 66.90 66.90 2.0K
14:27 66.90 66.93 66.90 66.90 3.5K
14:28 66.88 66.89 66.85 66.85 1.7K
14:29 66.85 66.87 66.85 66.85 1.6K
14:30 66.84 66.88 66.84 66.88 4.9K
14:31 66.87 66.92 66.87 66.92 1.6K
14:32 66.90 66.94 66.90 66.94 4.4K
14:33 66.96 66.97 66.95 66.96 5.5K
14:34 66.97 66.97 66.96 66.96 2.3K
14:35 66.98 67.00 66.98 67.00 2.6K
14:36 66.99 67.04 66.99 67.03 3.0K
14:37 67.02 67.03 66.98 66.97 4.8K
14:38 66.97 66.99 66.97 66.97 6.6K
14:39 66.97 66.97 66.90 66.91 5.5K
14:40 66.92 66.95 66.92 66.93 4.3K
14:41 66.93 66.93 66.88 66.90 5.8K
14:42 66.90 66.92 66.90 66.90 2.8K
14:43 66.92 66.92 66.90 66.91 2.7K
14:44 66.92 66.92 66.88 66.91 5.8K
14:45 66.93 66.96 66.93 66.96 3.1K
14:46 66.96 66.97 66.93 66.97 3.8K
14:47 66.98 66.99 66.96 66.98 6.3K
14:49 66.95 66.95 66.93 66.93 1.5K
14:50 66.89 66.89 66.88 66.88 3.2K
14:51 66.86 66.86 66.84 66.84 3.9K
14:52 66.83 66.84 66.82 66.84 3.0K
14:53 66.86 66.86 66.84 66.86 5.1K
14:54 66.88 66.90 66.86 66.86 4.3K
14:55 66.86 66.88 66.83 66.86 4.6K
14:56 66.88 66.88 66.82 66.82 2.4K
14:57 66.81 66.81 66.78 66.78 1.5K
14:58 66.79 66.83 66.79 66.83 5.7K
14:59 66.79 66.81 66.79 66.81 1.4K
15:00 66.81 66.93 66.81 66.91 5.6K
15:01 66.97 67.00 66.97 67.00 1.6K
15:02 67.02 67.02 66.93 66.93 4.4K
15:03 66.87 66.87 66.85 66.85 2.7K
15:04 66.85 66.85 66.83 66.83 1.1K
15:05 66.82 66.85 66.82 66.85 3.9K
15:06 66.82 66.88 66.82 66.88 3.4K
15:07 66.88 66.98 66.88 66.95 4.3K
15:08 66.94 66.94 66.89 66.89 4.0K
15:09 66.89 66.89 66.89 66.89 1.0K
15:10 66.90 66.90 66.90 66.90 2.4K
15:11 66.91 66.91 66.89 66.90 2.4K
15:12 66.90 66.93 66.90 66.93 2.5K
15:13 66.94 66.98 66.94 66.97 2.0K
15:14 66.94 66.97 66.94 66.96 3.1K
15:15 66.96 66.97 66.96 66.97 2.9K
15:16 66.97 66.99 66.97 66.97 6.2K
15:17 66.98 67.00 66.98 66.99 5.3K
15:18 67.00 67.05 67.00 67.05 3.9K
15:19 67.06 67.08 67.06 67.08 4.6K
15:20 67.08 67.09 67.05 67.07 9.1K
15:21 67.05 67.05 67.00 67.00 9.4K
15:22 67.01 67.03 66.99 67.02 7.9K
15:23 66.98 67.01 66.98 67.00 7.1K
15:24 67.01 67.01 66.97 66.97 2.6K
15:25 66.96 66.96 66.93 66.94 10.1K
15:26 66.93 66.95 66.92 66.92 7.1K
15:27 66.90 66.90 66.88 66.90 9.0K
15:28 66.90 66.95 66.90 66.95 4.4K
15:29 66.95 66.97 66.93 66.93 4.2K
15:30 66.94 66.94 66.92 66.94 6.2K
15:31 66.95 66.96 66.93 66.94 3.6K
15:32 66.93 66.95 66.93 66.95 3.3K
15:33 66.97 67.01 66.97 67.00 3.7K
15:34 66.98 66.98 66.98 66.98 5.5K
15:35 67.00 67.00 66.97 66.99 5.8K
15:36 66.99 66.99 66.96 66.99 6.2K
15:37 67.01 67.03 67.01 67.02 6.7K
15:38 67.03 67.03 66.98 66.98 5.3K
15:39 66.96 67.03 66.96 67.03 11.2K
15:40 67.02 67.05 67.01 67.02 8.5K
15:41 67.01 67.04 66.95 66.95 11.7K
15:42 67.01 67.01 66.99 67.00 2.2K
15:43 66.98 67.02 66.98 67.01 2.5K
15:44 67.01 67.02 67.00 67.01 8.4K
15:45 67.02 67.08 67.02 67.08 6.1K
15:46 67.07 67.09 67.05 67.05 9.0K
15:47 67.02 67.04 66.96 67.04 15.9K
15:48 67.10 67.14 67.10 67.12 3.8K
15:49 67.15 67.16 67.14 67.16 7.8K
15:50 67.16 67.18 67.13 67.15 18.8K
15:51 67.18 67.27 67.18 67.24 16.0K
15:52 67.28 67.29 67.26 67.26 12.4K
15:53 67.28 67.36 67.28 67.32 21.9K
15:54 67.33 67.33 67.31 67.34 14.7K
15:55 67.24 67.25 67.10 67.17 23.2K
15:56 67.18 67.18 67.08 67.08 39.2K
15:57 67.09 67.16 67.09 67.12 30.5K
15:58 67.13 67.15 67.12 67.15 50.2K
15:59 67.16 67.20 67.16 67.20 1,541.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 64.76 65.06 61.01 62.70 6.5M
2025-09-29 64.70 65.07 63.57 64.90 1.9M
2025-09-26 63.87 64.63 63.33 63.99 2.8M
2025-09-25 62.84 63.87 62.53 63.65 3.6M
2025-09-24 67.21 67.47 63.20 64.00 2.5M
2025-09-23 67.85 69.18 66.63 67.20 3.1M
2025-09-22 67.39 68.11 67.00 67.79 1.6M
2025-09-19 69.34 69.85 68.11 68.17 10.9M
2025-09-18 68.45 69.78 68.09 69.35 2.1M
2025-09-17 66.88 69.59 66.31 67.57 4.9M
2025-09-16 66.80 67.29 66.14 66.98 3.0M
2025-09-15 66.68 67.62 66.46 66.80 1.5M
2025-09-12 67.43 67.70 66.41 66.60 1.4M
2025-09-11 65.77 68.20 65.51 67.40 2.3M
2025-09-10 63.77 65.86 63.61 65.61 2.9M
2025-09-09 64.17 64.67 63.48 63.63 1.6M
2025-09-08 64.00 64.25 63.18 64.15 2.9M
2025-09-05 65.44 65.77 62.71 63.75 3.1M
2025-09-04 63.77 65.01 63.59 64.93 1.7M
2025-09-03 64.36 64.68 62.52 63.38 2.4M
2025-09-02 63.06 64.54 62.39 64.43 3.0M
2025-08-29 64.48 64.97 63.94 64.56 1.5M
2025-08-28 64.94 65.36 64.39 64.42 1.4M
2025-08-27 64.61 65.35 64.61 64.72 2.0M
2025-08-26 63.67 64.98 63.33 64.87 4.9M
2025-08-25 64.35 64.85 63.64 63.67 2.8M
2025-08-22 62.61 65.36 62.52 64.71 2.1M
2025-08-21 60.84 62.42 60.84 62.30 3.2M
2025-08-20 62.17 62.68 60.46 61.34 3.6M
2025-08-19 63.35 63.88 62.34 62.58 3.0M
2025-08-18 63.38 63.95 62.88 63.45 2.1M
2025-08-15 64.86 65.55 63.55 63.86 1.8M
2025-08-14 65.04 65.28 64.41 64.91 2.0M
2025-08-13 65.20 65.97 64.47 65.43 3.2M
2025-08-12 63.00 65.03 62.72 64.76 2.6M
2025-08-11 62.27 62.91 61.77 62.40 2.4M
2025-08-08 61.57 62.65 60.74 62.23 2.7M
2025-08-07 64.00 64.09 61.15 61.57 3.3M
2025-08-06 62.34 63.67 60.60 62.90 4.5M
2025-08-05 60.64 60.80 59.17 60.10 4.9M
2025-08-04 59.22 60.46 58.90 60.43 1.9M
2025-08-01 58.51 59.48 56.91 58.71 2.9M
2025-07-31 62.27 62.42 60.44 60.66 1.8M
2025-07-30 62.46 63.37 61.42 61.97 2.1M
2025-07-29 63.36 63.61 61.78 62.70 1.9M
2025-07-28 63.30 63.40 62.49 62.95 2.1M
2025-07-25 62.74 63.75 61.54 63.45 2.2M
2025-07-24 61.00 62.92 60.49 62.31 2.9M
2025-07-23 60.25 61.07 60.14 61.05 1.6M
2025-07-22 59.62 60.03 58.47 59.71 2.0M
2025-07-21 60.47 61.10 59.72 59.74 1.8M
2025-07-18 60.28 60.64 59.81 60.17 1.7M
2025-07-17 58.20 60.19 58.20 60.11 3.0M
2025-07-16 58.19 59.13 56.96 58.19 3.9M
2025-07-15 59.11 59.28 57.61 57.64 3.6M
2025-07-14 58.35 59.08 57.91 58.97 1.9M
2025-07-11 58.07 58.54 57.29 58.35 2.3M
2025-07-10 57.54 58.84 56.87 58.50 3.3M
2025-07-09 56.32 57.00 55.84 56.87 2.1M
2025-07-08 55.14 56.11 54.87 55.80 3.7M
2025-07-07 55.17 55.92 54.63 54.99 1.9M
2025-07-03 54.90 55.99 54.43 55.70 1.8M
2025-07-02 52.77 54.66 52.48 54.45 3.1M
2025-07-01 51.06 53.17 51.05 52.82 2.5M
2025-06-30 51.38 51.86 51.08 51.40 2.2M
2025-06-27 51.00 52.12 50.49 51.17 5.0M
2025-06-26 49.34 50.83 49.23 50.67 3.3M
2025-06-25 49.47 49.47 48.66 49.13 1.3M
2025-06-24 47.99 49.23 47.95 49.13 2.6M
2025-06-23 46.65 47.27 44.60 47.21 2.6M
2025-06-20 47.58 47.77 46.72 46.86 2.3M
2025-06-18 45.91 47.89 45.91 47.07 4.9M
2025-06-17 46.68 46.91 45.68 46.10 1.8M
2025-06-16 46.69 47.65 46.59 47.04 1.5M
2025-06-13 46.78 47.11 45.91 46.19 1.8M
2025-06-12 46.81 48.03 46.40 47.72 2.3M
2025-06-11 47.01 47.76 46.69 47.43 1.7M
2025-06-10 46.60 47.35 46.22 46.82 2.9M
2025-06-09 46.69 47.33 46.18 46.58 1.4M
2025-06-06 46.13 46.54 45.82 46.28 1.3M
2025-06-05 45.12 45.65 44.75 45.24 1.2M
2025-06-04 45.47 45.72 45.03 45.09 1.6M
2025-06-03 45.12 45.75 44.63 45.27 1.8M
2025-06-02 45.15 45.30 43.98 45.08 1.8M
2025-05-30 45.54 45.54 44.20 45.20 2.5M
2025-05-29 46.25 46.44 45.22 45.88 2.6M
2025-05-28 46.07 46.30 45.54 45.75 1.6M
2025-05-27 45.14 46.37 44.47 46.14 3.1M
2025-05-23 43.28 44.39 43.19 44.27 1.8M
2025-05-22 43.72 44.55 43.55 44.43 2.3M
2025-05-21 46.01 46.27 43.79 43.85 2.7M
2025-05-20 47.54 47.95 46.66 46.71 3.5M
2025-05-19 45.97 47.93 45.78 47.90 3.1M
2025-05-16 47.00 47.84 46.74 47.42 3.5M
2025-05-15 46.48 47.02 45.90 47.00 5.3M
2025-05-14 46.21 47.08 46.02 47.05 2.4M
2025-05-13 45.81 46.73 45.53 45.97 2.8M
2025-05-12 45.65 46.69 44.66 45.62 3.5M
2025-05-09 42.00 42.70 41.52 42.04 2.6M
2025-05-08 40.78 42.31 40.73 41.26 4.0M
2025-05-07 40.20 40.75 39.61 39.95 3.3M
2025-05-06 39.92 40.57 39.48 39.97 2.2M
2025-05-05 40.24 41.54 40.08 40.50 2.1M
2025-05-02 39.94 41.17 39.61 40.76 1.8M
2025-05-01 38.98 39.89 38.36 39.16 1.6M
2025-04-30 38.27 38.82 37.34 38.64 3.2M
2025-04-29 38.87 39.29 38.46 39.13 2.3M
2025-04-28 38.95 39.96 38.55 39.10 1.5M
2025-04-25 38.48 39.37 38.25 39.03 1.7M
2025-04-24 36.95 38.94 36.63 38.79 1.8M
2025-04-23 37.63 39.00 36.50 36.59 5.4M
2025-04-22 35.48 36.37 35.24 35.69 2.4M
2025-04-21 35.24 35.50 34.01 34.78 7.4M
2025-04-17 35.55 36.27 35.55 35.84 3.0M
2025-04-16 36.25 36.87 34.62 35.25 3.5M
2025-04-15 36.70 37.62 36.52 36.97 4.9M
2025-04-14 37.21 37.35 36.25 36.59 5.6M
2025-04-11 36.14 36.74 34.74 36.23 4.7M
2025-04-10 38.35 38.71 35.74 36.63 4.3M
2025-04-09 34.24 41.65 33.59 39.56 10.6M
2025-04-08 38.98 39.21 34.74 35.42 8.9M
2025-04-07 33.67 38.72 33.50 36.92 7.1M
2025-04-04 36.54 36.98 33.02 35.89 7.1M
2025-04-03 42.18 42.80 38.62 38.71 5.8M
2025-04-02 43.33 46.40 43.20 46.31 2.5M
2025-04-01 43.58 44.41 42.63 44.27 1.8M
2025-03-31 42.38 43.90 41.39 43.59 2.0M
2025-03-28 44.84 44.91 42.50 43.15 1.7M
2025-03-27 45.57 45.99 44.94 45.09 2.9M
2025-03-26 46.36 46.86 45.65 46.12 2.7M
2025-03-25 46.57 46.84 45.69 46.53 1.9M
2025-03-24 45.05 46.62 44.51 46.24 2.7M
2025-03-21 43.33 44.42 42.97 44.13 3.6M
2025-03-20 42.79 43.97 42.63 43.81 2.8M
2025-03-19 42.20 44.00 41.79 43.46 5.3M
2025-03-18 43.26 43.90 41.93 42.20 5.4M
2025-03-17 42.51 44.00 42.38 43.64 2.8M
2025-03-14 41.60 42.49 41.21 42.36 1.9M
2025-03-13 42.10 42.18 39.76 40.50 2.9M
2025-03-12 42.27 42.79 40.97 42.03 3.9M
2025-03-11 40.03 41.65 39.68 41.07 3.5M
2025-03-10 42.01 42.01 39.44 40.03 4.3M
2025-03-07 43.57 43.57 41.29 43.00 3.4M
2025-03-06 45.00 45.61 43.46 43.55 3.9M
2025-03-05 45.44 46.21 44.44 46.16 2.6M
2025-03-04 47.57 47.63 44.51 45.06 3.3M
2025-03-03 50.13 50.46 47.83 48.27 1.6M
2025-02-28 48.46 49.85 48.36 49.84 2.0M
2025-02-27 50.12 50.63 48.42 48.54 1.7M
2025-02-26 49.23 50.48 48.96 49.61 1.4M
2025-02-25 49.57 49.64 48.02 48.89 1.7M
2025-02-24 50.23 50.36 48.50 49.43 2.3M
2025-02-21 51.94 52.14 49.44 49.86 2.8M
2025-02-20 52.52 52.88 50.78 52.01 2.8M
2025-02-19 53.17 53.44 52.48 52.51 3.9M
2025-02-18 52.10 53.47 51.92 53.45 3.0M
2025-02-14 51.35 52.05 51.09 51.77 4.0M
2025-02-13 50.40 51.53 50.28 51.03 4.0M
2025-02-12 48.57 50.03 47.78 49.95 3.4M
2025-02-11 51.71 51.71 47.99 49.58 5.6M
2025-02-10 52.80 52.90 51.40 51.48 3.4M
2025-02-07 52.84 53.00 52.11 52.49 2.4M
2025-02-06 53.16 53.56 52.05 52.58 2.7M
2025-02-05 52.25 52.78 51.42 52.58 2.4M
2025-02-04 54.23 54.23 51.62 52.18 2.1M
2025-02-03 54.03 54.90 53.36 54.18 1.6M
2025-01-31 56.60 57.38 56.08 56.16 1.5M
2025-01-30 57.02 57.24 55.91 56.31 1.4M
2025-01-29 56.86 57.50 56.14 56.35 1.4M
2025-01-28 55.71 57.04 55.55 56.95 1.4M
2025-01-27 55.63 55.84 54.80 55.76 1.6M
2025-01-24 56.79 57.23 56.55 56.83 1.2M
2025-01-23 56.31 57.34 56.11 56.96 2.0M
2025-01-22 56.58 56.84 56.05 56.62 1.8M
2025-01-21 55.90 56.76 55.73 56.41 2.9M
2025-01-17 55.00 55.65 54.61 55.24 1.7M
2025-01-16 54.00 54.77 53.88 54.27 2.4M
2025-01-15 53.71 54.47 53.50 53.90 1.8M
2025-01-14 51.00 52.21 50.82 51.82 1.8M
2025-01-13 49.60 50.68 49.25 50.54 2.0M
2025-01-10 51.46 51.84 49.77 50.32 2.2M
2025-01-08 51.23 52.64 51.15 52.31 1.6M
2025-01-07 53.08 53.33 50.81 51.55 2.0M
2025-01-06 52.58 53.51 52.14 52.70 2.5M
2025-01-03 51.57 52.08 50.76 51.83 1.9M
2025-01-02 50.46 51.15 50.15 50.73 1.9M