iShares S

OEF
🏛️ Vereinigte Staaten →
330.97
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 329.28 329.28 329.15 329.15 9.0K
09:31 328.71 328.76 328.71 328.76 0.9K
09:32 328.78 328.78 328.78 328.78 0.4K
09:35 328.42 328.45 328.42 328.45 0.8K
09:36 328.21 328.21 328.21 328.21 0.9K
09:38 328.21 328.21 328.21 328.21 0.2K
09:39 328.09 328.09 328.09 328.09 2.0K
09:41 327.83 327.83 327.80 327.80 0.5K
09:42 327.70 327.70 327.70 327.70 0.6K
09:43 327.89 327.89 327.89 327.89 0.8K
09:45 327.76 328.00 327.76 328.00 1.2K
09:47 328.17 328.17 328.17 328.17 0.5K
09:49 328.41 328.41 328.41 328.41 0.3K
09:50 328.50 328.74 328.50 328.73 1.6K
09:51 328.74 328.74 328.43 328.45 5.9K
09:52 328.18 328.18 328.18 328.18 0.6K
09:54 328.14 328.14 328.14 328.14 0.4K
09:56 328.21 328.21 328.21 328.21 0.6K
09:58 327.97 327.97 327.86 327.86 1.1K
10:01 328.28 328.28 328.28 328.28 1.0K
10:03 328.61 328.61 328.61 328.61 0.3K
10:04 328.85 328.85 328.85 328.85 0.7K
10:07 329.07 329.08 329.07 329.08 0.6K
10:08 329.13 329.13 329.13 329.13 0.3K
10:09 329.28 329.28 329.28 329.28 0.5K
10:11 329.50 329.50 329.47 329.47 1.5K
10:15 329.45 329.45 329.45 329.45 0.7K
10:16 329.62 329.62 329.62 329.62 0.5K
10:17 329.61 329.61 329.61 329.61 0.3K
10:18 329.40 329.40 329.40 329.40 1.2K
10:21 329.64 329.79 329.64 329.79 0.5K
10:22 329.71 329.71 329.71 329.71 2.4K
10:23 329.84 329.84 329.84 329.84 0.5K
10:25 329.99 330.01 329.89 329.89 2.2K
10:27 329.81 329.81 329.73 329.73 0.7K
10:28 329.77 329.77 329.62 329.62 2.4K
10:30 329.62 329.62 329.62 329.62 0.8K
10:31 329.68 329.68 329.68 329.68 0.5K
10:34 329.86 329.86 329.86 329.86 0.8K
10:35 329.75 329.75 329.75 329.75 0.5K
10:36 329.77 329.77 329.63 329.66 1.3K
10:37 329.70 329.70 329.70 329.70 0.4K
10:38 329.77 329.79 329.77 329.79 0.9K
10:40 329.90 329.90 329.73 329.73 2.0K
10:41 329.76 329.76 329.76 329.76 0.7K
10:43 329.91 330.00 329.91 330.00 0.5K
10:45 329.73 329.73 329.72 329.72 1.1K
10:46 329.79 329.79 329.79 329.79 0.4K
10:48 330.02 330.02 330.02 330.02 0.4K
10:49 329.96 330.04 329.96 330.04 7.3K
10:50 330.02 330.02 329.98 329.98 0.7K
10:51 329.78 329.78 329.74 329.74 3.3K
10:52 329.76 329.87 329.76 329.87 9.9K
10:53 329.83 329.83 329.83 329.83 1.4K
10:54 329.83 329.83 329.82 329.82 4.6K
10:55 329.92 330.07 329.92 330.07 5.0K
10:56 330.09 330.09 330.05 330.05 2.4K
10:57 330.02 330.03 330.02 330.03 3.2K
10:58 330.09 330.09 329.99 329.99 3.2K
10:59 329.95 329.99 329.90 329.90 3.3K
11:00 329.91 329.91 329.75 329.75 4.7K
11:01 329.82 329.86 329.73 329.73 3.5K
11:02 329.75 329.75 329.56 329.56 3.8K
11:03 329.56 329.60 329.54 329.55 3.6K
11:04 329.56 329.59 329.51 329.58 4.3K
11:05 329.58 329.61 329.51 329.60 3.3K
11:06 329.58 329.58 329.48 329.52 7.3K
11:07 329.37 329.37 329.22 329.24 4.3K
11:09 329.20 329.20 329.20 329.20 0.5K
11:10 329.33 329.33 329.33 329.33 0.8K
11:11 329.56 329.56 329.56 329.56 0.5K
11:12 329.66 329.66 329.66 329.66 0.8K
11:14 329.86 329.86 329.86 329.86 0.4K
11:15 329.88 329.88 329.81 329.81 1.9K
11:16 329.81 329.87 329.81 329.83 3.9K
11:18 329.78 329.78 329.78 329.78 0.7K
11:19 329.81 329.81 329.78 329.78 1.1K
11:20 329.86 329.86 329.86 329.86 1.1K
11:22 329.71 329.71 329.71 329.71 0.7K
11:24 329.55 329.55 329.55 329.55 0.5K
11:25 329.41 329.41 329.40 329.40 0.7K
11:26 329.47 329.47 329.40 329.40 3.5K
11:28 329.32 329.32 329.32 329.32 0.5K
11:29 329.32 329.32 329.32 329.32 2.1K
11:33 329.64 329.64 329.64 329.64 1.2K
11:35 330.00 330.00 329.94 329.94 1.8K
11:38 329.88 329.88 329.88 329.88 1.1K
11:39 330.00 330.00 330.00 330.00 0.7K
11:41 330.22 330.23 330.17 330.17 1.0K
11:42 330.26 330.26 330.26 330.26 1.2K
11:43 330.30 330.30 330.30 330.30 0.5K
11:45 330.31 330.31 330.31 330.31 0.6K
11:46 330.32 330.32 330.32 330.32 1.7K
11:50 330.27 330.27 330.15 330.15 1.0K
11:53 330.14 330.14 330.14 330.14 0.3K
11:54 330.20 330.20 330.20 330.20 0.7K
11:55 330.25 330.25 330.25 330.25 0.6K
11:58 330.15 330.15 330.08 330.08 0.6K
12:01 330.23 330.23 330.23 330.23 0.2K
12:02 330.27 330.33 330.27 330.33 0.5K
12:03 330.20 330.20 330.20 330.20 1.8K
12:06 330.25 330.29 330.25 330.29 1.7K
12:14 330.09 330.09 330.09 330.09 0.5K
12:16 330.19 330.19 330.19 330.19 1.0K
12:18 330.16 330.16 330.16 330.16 0.7K
12:20 330.17 330.17 330.17 330.17 0.7K
12:21 330.07 330.07 330.07 330.07 0.2K
12:22 329.94 329.94 329.84 329.84 3.1K
12:27 329.77 329.77 329.77 329.77 0.3K
12:28 329.67 329.67 329.67 329.67 0.1K
12:29 329.68 329.71 329.68 329.70 5.1K
12:30 329.73 329.98 329.73 329.98 1.0K
12:31 330.01 330.01 329.99 329.99 1.3K
12:34 330.07 330.12 330.02 330.12 6.0K
12:35 330.04 330.04 330.02 330.02 0.9K
12:38 329.98 329.98 329.98 329.98 0.4K
12:40 329.73 329.73 329.63 329.63 1.9K
12:41 329.58 329.58 329.58 329.58 1.1K
12:43 329.76 329.76 329.76 329.76 0.3K
12:44 329.71 329.74 329.71 329.74 0.8K
12:45 329.70 329.70 329.70 329.70 0.5K
12:47 329.69 329.70 329.69 329.70 2.8K
12:49 329.60 329.60 329.60 329.60 0.2K
12:50 329.65 329.65 329.65 329.65 0.6K
12:51 329.58 329.58 329.58 329.58 0.6K
12:54 329.49 329.49 329.49 329.49 0.4K
12:57 329.64 329.64 329.64 329.64 0.3K
12:58 329.54 329.58 329.54 329.58 0.6K
12:59 329.54 329.54 329.54 329.54 1.3K
13:05 329.51 329.51 329.51 329.51 0.4K
13:06 329.60 329.60 329.60 329.60 0.3K
13:07 329.58 329.58 329.58 329.58 0.6K
13:09 329.75 329.75 329.64 329.64 1.9K
13:10 329.67 329.67 329.67 329.67 1.0K
13:14 329.62 329.76 329.62 329.68 4.9K
13:15 329.63 329.63 329.43 329.43 0.7K
13:16 329.41 329.41 329.41 329.41 0.6K
13:18 329.51 329.51 329.47 329.47 0.6K
13:19 329.49 329.49 329.43 329.43 0.6K
13:20 329.29 329.29 329.25 329.25 0.7K
13:21 329.17 329.20 329.17 329.20 3.2K
13:24 328.94 328.94 328.94 328.94 0.7K
13:27 329.26 329.26 329.26 329.26 2.0K
13:28 329.21 329.22 329.21 329.22 0.7K
13:30 329.18 329.18 329.18 329.18 0.1K
13:31 329.16 329.16 329.16 329.16 1.1K
13:33 328.97 328.97 328.97 328.97 0.4K
13:36 328.91 328.91 328.85 328.85 1.6K
13:42 328.74 328.74 328.74 328.74 0.6K
13:43 328.65 328.66 328.65 328.66 0.4K
13:44 328.79 328.80 328.79 328.80 1.3K
13:45 328.76 328.76 328.76 328.76 0.2K
13:48 328.70 328.71 328.70 328.71 0.6K
13:50 328.63 328.63 328.63 328.63 0.8K
13:52 328.59 328.59 328.59 328.59 1.9K
13:56 328.53 328.53 328.53 328.53 0.3K
13:57 328.38 328.38 328.38 328.38 0.2K
13:58 328.27 328.27 328.22 328.23 5.0K
13:59 328.25 328.31 328.20 328.20 4.4K
14:02 327.76 327.76 327.76 327.76 0.9K
14:03 327.89 327.89 327.89 327.89 1.5K
14:06 328.04 328.16 328.04 328.16 0.8K
14:08 328.05 328.05 328.05 328.05 1.1K
14:12 328.33 328.33 328.33 328.33 0.4K
14:13 328.28 328.28 328.28 328.28 0.2K
14:14 328.33 328.43 328.33 328.43 1.8K
14:17 328.66 328.71 328.66 328.71 1.9K
14:18 328.73 328.73 328.72 328.72 2.6K
14:21 328.82 328.82 328.82 328.82 0.2K
14:22 328.80 328.80 328.76 328.76 1.0K
14:23 328.66 328.66 328.66 328.66 0.8K
14:25 328.80 328.97 328.80 328.97 7.9K
14:26 328.99 328.99 328.91 328.91 3.7K
14:27 328.85 328.87 328.85 328.87 1.6K
14:31 328.96 328.96 328.96 328.96 0.6K
14:32 329.05 329.05 328.95 328.95 1.0K
14:36 328.95 328.95 328.95 328.95 0.5K
14:38 329.02 329.02 329.02 329.02 0.2K
14:39 329.11 329.11 329.11 329.11 0.4K
14:40 329.31 329.34 329.31 329.34 1.3K
14:41 329.53 329.53 329.53 329.53 0.6K
14:42 329.47 329.47 329.39 329.41 2.8K
14:43 329.42 329.42 329.41 329.41 1.7K
14:44 329.26 329.26 329.26 329.26 0.6K
14:46 329.23 329.23 329.09 329.09 2.6K
14:47 329.08 329.10 329.07 329.07 2.5K
14:48 329.10 329.19 329.07 329.18 1.7K
14:49 329.18 329.18 329.18 329.18 0.3K
14:50 329.31 329.31 329.31 329.31 0.4K
14:51 329.23 329.23 329.23 329.23 0.3K
14:52 329.21 329.21 329.21 329.21 1.8K
14:53 329.25 329.25 329.25 329.25 0.3K
14:54 329.31 329.31 329.31 329.31 3.1K
14:56 329.45 329.45 329.36 329.36 2.6K
14:57 329.29 329.29 329.29 329.29 0.6K
14:59 329.43 329.43 329.36 329.36 1.7K
15:00 329.35 329.35 329.35 329.35 1.2K
15:01 329.46 329.46 329.33 329.33 3.8K
15:02 329.35 329.38 329.35 329.38 1.0K
15:03 329.35 329.35 329.35 329.35 0.4K
15:04 329.42 329.42 329.42 329.42 0.5K
15:05 329.43 329.45 329.43 329.45 0.9K
15:06 329.51 329.51 329.51 329.51 0.6K
15:07 329.40 329.40 329.32 329.38 1.5K
15:08 329.30 329.30 329.30 329.30 0.6K
15:09 329.36 329.36 329.36 329.36 0.9K
15:10 329.36 329.37 329.29 329.37 1.5K
15:12 329.45 329.45 329.45 329.45 1.1K
15:13 329.46 329.46 329.46 329.46 1.0K
15:15 329.36 329.37 329.34 329.34 2.7K
15:16 329.33 329.41 329.33 329.38 1.4K
15:18 329.27 329.27 329.27 329.27 1.4K
15:19 329.27 329.27 329.20 329.24 5.9K
15:20 329.38 329.38 329.35 329.35 0.4K
15:21 329.32 329.32 329.32 329.32 0.5K
15:22 329.23 329.26 329.19 329.26 6.3K
15:23 329.26 329.26 329.22 329.22 2.2K
15:26 329.21 329.21 329.21 329.21 0.9K
15:27 329.18 329.18 329.18 329.18 0.8K
15:29 329.21 329.21 329.21 329.21 0.7K
15:30 329.40 329.40 329.40 329.40 0.7K
15:31 329.35 329.38 329.34 329.34 4.4K
15:32 329.37 329.37 329.37 329.37 5.0K
15:34 329.19 329.21 329.18 329.21 1.2K
15:35 329.21 329.23 329.11 329.11 3.2K
15:36 329.23 329.23 329.18 329.18 1.5K
15:37 329.09 329.09 329.09 329.09 1.3K
15:39 329.08 329.08 329.08 329.08 1.0K
15:43 329.12 329.17 329.11 329.17 2.9K
15:44 329.21 329.21 329.21 329.21 0.7K
15:45 329.22 329.22 329.22 329.22 3.2K
15:47 329.04 329.06 329.04 329.06 4.3K
15:48 329.09 329.09 329.09 329.09 0.5K
15:50 329.14 329.17 329.14 329.16 1.6K
15:51 329.19 329.27 329.19 329.23 2.2K
15:52 329.23 329.26 329.20 329.26 2.0K
15:53 329.24 329.33 329.22 329.33 1.3K
15:54 329.38 329.53 329.36 329.40 9.1K
15:55 329.42 329.42 329.42 329.42 0.5K
15:56 329.43 329.43 329.39 329.40 5.0K
15:57 329.44 329.47 329.44 329.47 1.6K
15:59 329.56 329.56 329.48 329.53 4.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 330.36 331.39 328.82 330.97 0.4M
2025-09-25 329.28 330.38 327.70 329.53 0.4M
2025-09-24 332.70 332.70 329.65 330.79 0.5M
2025-09-23 334.20 334.20 330.97 331.63 0.4M
2025-09-22 331.77 334.44 331.75 334.18 0.6M
2025-09-19 331.40 332.72 330.58 332.28 0.4M
2025-09-18 330.45 331.38 329.15 330.16 0.9M
2025-09-17 329.30 329.74 326.31 328.88 1.8M
2025-09-16 330.11 330.26 329.29 329.58 10.7M
2025-09-15 329.28 330.47 329.17 330.47 0.3M
2025-09-12 327.44 328.56 326.93 327.92 0.2M
2025-09-11 326.58 327.44 325.50 327.13 0.3M
2025-09-10 326.42 326.47 324.53 325.50 0.2M
2025-09-09 322.87 324.05 322.13 323.76 0.3M
2025-09-08 322.58 323.45 321.97 322.31 0.3M
2025-09-05 324.39 324.47 319.92 321.66 0.3M
2025-09-04 320.29 322.89 320.09 322.69 0.2M
2025-09-03 319.68 320.47 318.37 320.32 0.2M
2025-09-02 315.88 317.78 314.59 317.78 0.3M
2025-08-29 321.42 321.42 319.03 319.69 0.2M
2025-08-28 321.23 322.62 320.04 322.43 0.1M
2025-08-27 320.07 321.30 319.68 321.26 0.2M
2025-08-26 318.77 320.40 318.03 320.19 0.2M
2025-08-25 319.24 320.22 318.78 318.96 0.4M
2025-08-22 315.56 320.12 315.53 319.35 0.3M
2025-08-21 315.23 316.15 314.02 314.77 0.2M
2025-08-20 317.14 317.14 313.20 316.03 0.2M
2025-08-19 320.24 320.24 316.75 317.53 0.2M
2025-08-18 320.17 320.66 319.68 320.27 0.2M
2025-08-15 321.89 321.89 319.99 320.69 0.2M
2025-08-14 319.35 321.17 319.31 320.74 0.3M
2025-08-13 320.80 321.46 319.34 320.52 0.2M
2025-08-12 317.72 319.77 316.63 319.57 0.2M
2025-08-11 316.94 318.02 315.77 316.54 0.2M
2025-08-08 314.53 317.37 314.53 317.37 0.2M
2025-08-07 315.56 316.12 312.03 314.00 0.3M
2025-08-06 311.14 314.26 311.00 314.19 0.2M
2025-08-05 312.33 313.04 310.42 311.12 0.4M
2025-08-04 309.16 311.98 309.16 311.57 0.3M
2025-08-01 309.94 310.20 306.18 307.18 0.4M
2025-07-31 317.93 318.01 312.54 313.55 0.3M
2025-07-30 314.14 314.80 312.00 313.32 0.2M
2025-07-29 315.30 315.64 313.29 313.83 0.1M
2025-07-28 314.47 315.00 313.89 315.00 0.1M
2025-07-25 313.27 314.54 313.13 314.01 0.1M
2025-07-24 313.25 313.91 312.58 313.02 0.2M
2025-07-23 311.20 312.71 310.17 312.71 0.3M
2025-07-22 310.95 310.95 308.72 309.94 0.2M
2025-07-21 310.21 311.99 310.21 310.75 0.2M
2025-07-18 310.88 311.13 309.09 309.56 0.2M
2025-07-17 308.53 310.30 308.28 309.98 0.3M
2025-07-16 308.11 308.63 305.92 308.32 0.4M
2025-07-15 309.52 309.58 307.38 307.42 0.1M
2025-07-14 307.01 307.86 306.11 307.17 0.1M
2025-07-11 306.62 307.67 305.89 307.11 0.2M
2025-07-10 307.28 308.20 306.38 307.83 0.1M
2025-07-09 306.06 307.55 305.59 306.97 0.2M
2025-07-08 305.80 305.80 304.54 305.06 0.2M
2025-07-07 306.57 307.00 304.12 305.26 0.2M
2025-07-03 306.42 308.20 306.42 307.86 0.2M
2025-07-02 303.24 305.37 303.18 305.37 0.3M
2025-07-01 303.34 304.00 302.33 303.42 0.2M
2025-06-30 304.34 304.91 302.81 304.35 0.4M
2025-06-27 301.97 303.32 300.64 303.11 0.2M
2025-06-26 299.52 301.44 299.38 301.31 0.2M
2025-06-25 298.66 299.31 297.93 298.69 0.2M
2025-06-24 296.63 298.15 296.26 297.50 0.2M
2025-06-23 291.65 294.53 290.39 294.17 0.4M
2025-06-20 293.62 294.37 290.85 291.68 0.3M
2025-06-18 293.23 294.71 292.15 292.82 0.3M
2025-06-17 294.02 294.78 292.37 292.41 0.2M
2025-06-16 293.85 296.02 293.85 295.46 0.3M
2025-06-13 293.75 295.30 292.37 292.73 0.5M
2025-06-12 294.64 296.55 294.28 296.55 0.3M
2025-06-11 296.56 297.14 294.13 294.98 0.2M
2025-06-10 294.19 296.22 293.79 295.77 0.2M
2025-06-09 293.35 294.62 293.16 294.32 0.2M
2025-06-06 292.86 294.13 292.24 293.35 0.3M
2025-06-05 293.00 293.64 289.10 289.80 0.6M
2025-06-04 292.36 293.00 291.67 292.41 0.4M
2025-06-03 290.12 292.33 289.85 291.92 0.3M
2025-06-02 287.53 290.13 286.92 289.97 0.3M
2025-05-30 288.21 289.15 285.16 288.37 0.4M
2025-05-29 290.36 290.66 286.91 288.95 0.4M
2025-05-28 288.74 289.65 286.85 287.38 0.4M
2025-05-27 285.49 288.57 285.29 288.57 0.3M
2025-05-23 280.76 283.69 280.67 282.59 0.6M
2025-05-22 284.22 286.40 283.89 284.71 0.4M
2025-05-21 286.44 289.14 283.61 284.22 0.8M
2025-05-20 288.57 289.01 286.68 288.36 4.1M
2025-05-19 286.15 289.91 286.05 289.91 0.3M
2025-05-16 288.57 289.41 286.83 289.40 0.2M
2025-05-15 285.70 288.39 285.25 287.79 0.2M
2025-05-14 286.69 287.41 285.86 286.91 0.5M
2025-05-13 283.85 286.65 283.17 285.97 0.4M
2025-05-12 282.35 283.38 280.34 283.38 0.3M
2025-05-09 274.81 275.33 272.84 273.33 0.2M
2025-05-08 274.19 276.35 272.08 274.02 0.5M
2025-05-07 271.77 273.33 269.21 271.66 0.3M
2025-05-06 270.74 273.01 270.07 270.55 0.2M
2025-05-05 273.26 274.85 272.65 273.55 0.2M
2025-05-02 274.68 276.31 273.15 275.62 0.3M
2025-05-01 272.91 274.46 271.41 271.57 0.4M
2025-04-30 265.61 269.83 262.58 268.79 0.3M
2025-04-29 266.64 269.61 266.40 269.34 0.2M
2025-04-28 268.37 269.00 264.56 267.93 0.2M
2025-04-25 265.40 267.92 263.98 267.92 0.2M
2025-04-24 259.91 265.13 259.20 264.96 0.2M
2025-04-23 261.25 263.78 258.34 259.15 0.6M
2025-04-22 250.92 255.59 250.67 254.63 0.4M
2025-04-21 251.23 251.46 245.47 248.53 0.5M
2025-04-17 255.44 256.46 253.09 254.04 0.4M
2025-04-16 257.53 258.93 251.38 254.52 0.4M
2025-04-15 262.31 263.75 260.71 261.04 0.3M
2025-04-14 265.05 265.30 259.87 261.95 0.4M
2025-04-11 254.29 260.92 253.18 260.18 0.6M
2025-04-10 258.99 259.34 247.46 254.95 0.8M
2025-04-09 239.58 266.00 239.20 264.76 1.2M
2025-04-08 253.33 254.94 236.83 240.38 0.7M
2025-04-07 235.04 252.94 232.57 244.07 1.4M
2025-04-04 252.41 253.74 244.13 244.18 1.0M
2025-04-03 262.47 264.37 259.41 259.55 0.6M
2025-04-02 268.67 274.63 268.42 272.95 0.4M
2025-04-01 269.40 272.64 268.38 271.42 0.3M
2025-03-31 265.61 271.13 264.36 270.83 0.8M
2025-03-28 274.24 274.90 268.90 269.23 0.3M
2025-03-27 275.24 277.40 274.44 275.41 0.3M
2025-03-26 279.71 280.14 275.48 275.96 0.2M
2025-03-25 279.82 280.57 279.27 280.34 0.2M
2025-03-24 277.62 279.67 277.35 279.28 0.3M
2025-03-21 271.33 274.64 271.14 274.14 0.2M
2025-03-20 272.06 276.05 271.72 273.57 0.2M
2025-03-19 272.21 275.91 271.46 274.06 0.4M
2025-03-18 272.94 273.08 270.00 271.01 0.3M
2025-03-17 273.50 276.19 272.70 274.91 0.6M
2025-03-14 270.49 274.13 270.21 273.78 0.3M
2025-03-13 272.06 272.06 267.45 268.35 0.3M
2025-03-12 273.32 274.02 269.52 272.00 0.5M
2025-03-11 270.98 273.47 267.87 269.99 0.5M
2025-03-10 276.05 276.75 269.53 272.24 0.6M
2025-03-07 278.15 281.35 275.72 280.51 0.6M
2025-03-06 280.54 282.93 277.81 279.16 0.7M
2025-03-05 281.41 285.27 279.23 284.45 0.6M
2025-03-04 281.85 285.29 278.52 280.97 0.8M
2025-03-03 290.96 291.34 282.23 284.33 0.8M
2025-02-28 285.09 290.42 283.84 290.28 1.2M
2025-02-27 291.97 292.50 285.00 285.09 7.3M
2025-02-26 291.34 292.94 289.03 290.71 0.2M
2025-02-25 292.25 292.71 288.26 290.57 0.4M
2025-02-24 295.20 295.89 292.26 292.62 0.1M
2025-02-21 298.98 298.99 293.89 294.16 0.1M
2025-02-20 299.84 299.84 297.50 298.93 0.1M
2025-02-19 298.84 300.35 298.33 300.35 0.2M
2025-02-18 299.59 299.88 297.67 299.37 0.2M
2025-02-14 298.96 299.59 298.67 299.01 0.2M
2025-02-13 296.32 299.00 295.64 298.95 0.2M
2025-02-12 293.45 296.06 293.03 295.72 0.1M
2025-02-11 294.40 296.44 294.40 296.16 0.2M
2025-02-10 294.73 295.91 294.52 295.31 0.3M
2025-02-07 296.87 297.46 292.98 293.51 0.3M
2025-02-06 295.98 296.85 294.98 296.85 0.2M
2025-02-05 293.58 295.60 292.77 295.60 0.2M
2025-02-04 292.13 294.85 291.87 294.69 0.2M
2025-02-03 289.75 293.46 288.77 292.23 0.3M
2025-01-31 297.90 298.92 294.24 294.56 0.3M
2025-01-30 295.57 296.75 293.42 295.89 0.3M
2025-01-29 295.91 296.03 293.50 295.29 0.2M
2025-01-28 293.47 296.97 292.38 296.65 0.2M
2025-01-27 290.02 293.32 289.33 292.86 0.2M
2025-01-24 298.98 299.45 297.12 298.02 0.2M
2025-01-23 296.57 298.59 296.27 298.52 0.2M
2025-01-22 296.04 297.34 295.98 296.84 0.1M
2025-01-21 293.16 294.46 292.08 294.46 0.3M
2025-01-17 292.45 293.09 291.18 292.21 0.2M
2025-01-16 291.49 291.49 288.52 288.78 0.1M
2025-01-15 288.62 291.22 288.17 290.94 0.2M
2025-01-14 286.93 286.95 283.23 284.79 0.2M
2025-01-13 282.61 285.55 282.27 285.45 0.2M
2025-01-10 288.33 288.33 284.18 285.72 0.4M
2025-01-08 289.98 290.50 287.91 289.76 0.2M
2025-01-07 294.86 294.99 288.85 289.67 0.2M
2025-01-06 293.99 295.85 292.76 293.74 0.3M
2025-01-03 289.46 291.76 288.70 291.46 0.1M
2025-01-02 290.06 291.14 285.69 288.07 0.4M