OneMain Holdings Inc (OMF)

OMF
🏛️ Vereinigte Staaten →
56.46
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 60.56 60.78 60.56 60.78 7.9K
09:32 60.49 60.76 60.49 60.76 1.8K
09:34 60.80 60.80 60.80 60.80 0.6K
09:35 60.86 60.87 60.86 60.86 0.9K
09:37 60.79 60.79 60.79 60.79 0.6K
09:39 60.76 60.76 60.76 60.76 1.1K
09:40 60.77 60.77 60.77 60.77 1.1K
09:42 60.59 60.59 60.59 60.59 0.5K
09:43 60.58 60.58 60.58 60.58 0.1K
09:44 60.59 60.59 60.59 60.59 0.2K
09:45 60.69 60.69 60.69 60.69 1.7K
09:46 60.81 60.81 60.81 60.81 0.7K
09:47 60.79 60.82 60.79 60.82 1.3K
09:48 60.82 60.82 60.82 60.82 0.5K
09:49 60.71 60.73 60.71 60.73 2.8K
09:50 60.72 60.72 60.72 60.72 1.8K
09:55 60.65 60.65 60.65 60.65 0.3K
09:56 60.67 60.67 60.67 60.67 0.8K
09:57 60.67 60.67 60.67 60.67 0.1K
09:58 60.65 60.65 60.65 60.65 0.5K
09:59 60.65 60.65 60.65 60.65 1.3K
10:01 60.67 60.70 60.63 60.70 1.6K
10:02 60.70 60.70 60.70 60.70 0.5K
10:05 60.75 60.75 60.75 60.75 0.4K
10:06 60.73 60.73 60.70 60.70 1.5K
10:07 60.72 60.72 60.72 60.72 0.7K
10:08 60.73 60.89 60.73 60.89 2.6K
10:09 60.86 60.90 60.86 60.89 1.4K
10:11 60.92 60.92 60.92 60.92 1.0K
10:12 60.93 60.93 60.92 60.92 1.2K
10:13 60.91 60.91 60.91 60.91 0.4K
10:14 60.87 60.87 60.77 60.77 4.7K
10:15 60.76 60.76 60.74 60.74 0.8K
10:16 60.76 60.76 60.76 60.76 0.8K
10:17 60.73 60.74 60.73 60.74 4.3K
10:21 60.75 60.75 60.75 60.75 0.2K
10:22 60.74 60.74 60.74 60.74 0.3K
10:23 60.80 60.80 60.74 60.74 0.9K
10:24 60.74 60.74 60.73 60.73 0.8K
10:26 60.73 60.73 60.73 60.73 0.5K
10:27 60.73 60.73 60.64 60.67 2.3K
10:28 60.70 60.82 60.70 60.82 1.4K
10:29 60.81 60.81 60.81 60.81 0.1K
10:30 60.81 60.81 60.77 60.77 2.5K
10:38 60.74 60.74 60.71 60.71 2.7K
10:39 60.73 60.78 60.73 60.78 1.8K
10:40 60.81 60.81 60.81 60.81 0.1K
10:41 60.78 60.78 60.78 60.78 0.1K
10:42 60.74 60.74 60.74 60.74 1.5K
10:43 60.67 60.67 60.67 60.67 2.9K
10:48 60.71 60.71 60.71 60.71 0.7K
10:50 60.69 60.69 60.69 60.69 1.8K
10:51 60.69 60.69 60.69 60.68 1.1K
10:52 60.77 60.77 60.75 60.75 1.1K
10:54 60.78 60.78 60.78 60.78 2.1K
10:57 60.76 60.76 60.73 60.73 3.6K
10:58 60.74 60.74 60.74 60.74 0.5K
10:59 60.75 60.75 60.75 60.75 0.7K
11:00 60.77 60.77 60.76 60.76 0.6K
11:01 60.76 60.76 60.75 60.75 1.1K
11:02 60.75 60.75 60.75 60.75 0.5K
11:03 60.75 60.75 60.75 60.75 0.1K
11:04 60.71 60.71 60.66 60.68 5.9K
11:05 60.67 60.67 60.67 60.67 0.9K
11:06 60.63 60.63 60.63 60.63 0.2K
11:07 60.63 60.63 60.63 60.63 0.4K
11:08 60.64 60.64 60.64 60.64 0.3K
11:09 60.61 60.61 60.58 60.58 1.4K
11:10 60.57 60.57 60.57 60.57 0.7K
11:11 60.52 60.52 60.52 60.52 0.9K
11:12 60.49 60.49 60.49 60.49 1.2K
11:13 60.46 60.46 60.46 60.46 1.3K
11:15 60.44 60.44 60.44 60.44 1.8K
11:16 60.47 60.47 60.46 60.46 0.2K
11:17 60.46 60.49 60.46 60.49 1.0K
11:18 60.48 60.49 60.46 60.46 1.0K
11:19 60.46 60.46 60.45 60.45 0.8K
11:20 60.45 60.45 60.45 60.45 0.9K
11:22 60.44 60.44 60.44 60.44 2.0K
11:25 60.46 60.46 60.44 60.44 1.7K
11:26 60.44 60.44 60.44 60.44 0.2K
11:27 60.44 60.44 60.44 60.44 0.2K
11:28 60.44 60.44 60.44 60.44 0.6K
11:29 60.43 60.47 60.43 60.47 2.9K
11:32 60.49 60.49 60.47 60.47 2.2K
11:34 60.45 60.45 60.45 60.45 2.3K
11:37 60.44 60.44 60.44 60.44 2.0K
11:39 60.44 60.44 60.44 60.44 1.0K
11:41 60.47 60.47 60.47 60.47 0.4K
11:43 60.46 60.46 60.46 60.46 1.3K
11:44 60.50 60.50 60.50 60.50 0.2K
11:45 60.43 60.45 60.43 60.45 7.0K
11:47 60.41 60.41 60.41 60.41 0.6K
11:48 60.40 60.40 60.40 60.40 0.4K
11:50 60.39 60.39 60.37 60.37 2.0K
11:52 60.34 60.34 60.31 60.31 0.8K
11:53 60.32 60.32 60.32 60.32 2.7K
11:57 60.31 60.31 60.31 60.31 0.1K
11:58 60.30 60.30 60.26 60.26 5.3K
12:01 60.31 60.35 60.31 60.35 1.9K
12:03 60.29 60.29 60.29 60.29 0.7K
12:05 60.34 60.34 60.21 60.21 4.6K
12:13 60.10 60.10 60.10 60.10 1.3K
12:15 60.14 60.14 60.14 60.14 1.5K
12:16 60.11 60.11 60.07 60.07 2.2K
12:18 60.23 60.23 60.23 60.23 0.1K
12:19 60.19 60.19 60.19 60.19 1.6K
12:22 60.25 60.25 60.25 60.25 0.2K
12:23 60.27 60.27 60.27 60.27 0.4K
12:24 60.30 60.30 60.30 60.30 0.8K
12:26 60.27 60.27 60.27 60.27 1.2K
12:27 60.29 60.29 60.29 60.29 0.3K
12:28 60.28 60.28 60.27 60.27 0.7K
12:29 60.27 60.27 60.27 60.27 1.1K
12:30 60.33 60.34 60.32 60.32 1.3K
12:32 60.31 60.31 60.31 60.31 2.2K
12:34 60.28 60.28 60.28 60.28 1.2K
12:38 60.36 60.36 60.36 60.36 0.5K
12:39 60.37 60.37 60.37 60.37 0.5K
12:40 60.40 60.40 60.40 60.40 0.9K
12:42 60.41 60.43 60.41 60.43 0.8K
12:43 60.46 60.51 60.46 60.51 2.5K
12:44 60.55 60.55 60.55 60.55 1.8K
12:45 60.54 60.54 60.54 60.54 2.0K
12:46 60.50 60.50 60.47 60.47 4.7K
12:49 60.51 60.51 60.48 60.48 0.9K
12:50 60.49 60.49 60.44 60.44 2.4K
12:51 60.47 60.47 60.47 60.47 1.1K
12:52 60.50 60.50 60.50 60.50 1.2K
12:54 60.44 60.44 60.44 60.44 1.5K
12:55 60.42 60.42 60.42 60.42 1.4K
12:59 60.38 60.38 60.36 60.36 0.8K
13:00 60.36 60.40 60.36 60.40 3.3K
13:02 60.43 60.43 60.39 60.40 1.8K
13:04 60.41 60.45 60.41 60.45 0.8K
13:05 60.43 60.43 60.39 60.39 2.7K
13:07 60.40 60.40 60.40 60.40 0.6K
13:08 60.45 60.45 60.45 60.45 1.2K
13:11 60.45 60.45 60.45 60.45 1.4K
13:13 60.44 60.44 60.44 60.44 0.8K
13:15 60.43 60.43 60.43 60.43 0.9K
13:16 60.43 60.43 60.43 60.43 0.5K
13:18 60.43 60.43 60.43 60.43 0.6K
13:20 60.41 60.41 60.40 60.40 3.5K
13:24 60.35 60.36 60.35 60.36 2.4K
13:26 60.31 60.31 60.31 60.31 1.6K
13:28 60.32 60.32 60.32 60.32 4.4K
13:29 60.36 60.36 60.32 60.32 2.6K
13:30 60.33 60.33 60.33 60.33 1.6K
13:33 60.37 60.37 60.37 60.37 4.5K
13:38 60.38 60.38 60.38 60.38 0.7K
13:39 60.34 60.34 60.32 60.32 1.4K
13:40 60.28 60.28 60.28 60.28 1.2K
13:41 60.25 60.26 60.25 60.26 1.0K
13:43 60.27 60.27 60.27 60.27 0.4K
13:44 60.24 60.24 60.24 60.24 1.6K
13:46 60.18 60.18 60.16 60.16 1.3K
13:47 60.18 60.18 60.18 60.18 0.2K
13:48 60.16 60.16 60.16 60.16 1.4K
13:50 60.18 60.19 60.17 60.19 20.4K
13:51 60.17 60.17 60.11 60.11 3.8K
13:52 60.11 60.11 60.07 60.07 1.8K
13:53 60.01 60.04 60.01 60.04 0.8K
13:54 60.06 60.11 60.06 60.11 17.5K
13:55 60.16 60.16 60.07 60.07 11.9K
13:59 60.08 60.08 60.05 60.05 6.9K
14:00 60.04 60.04 60.04 60.04 2.7K
14:01 60.04 60.04 60.01 60.01 5.0K
14:04 59.99 59.99 59.97 59.97 2.4K
14:07 59.95 59.96 59.95 59.94 1.5K
14:08 59.94 59.94 59.94 59.94 3.1K
14:11 59.93 59.93 59.93 59.93 1.7K
14:12 59.95 59.95 59.92 59.92 10.3K
14:13 59.92 59.92 59.91 59.92 4.1K
14:14 59.91 59.92 59.91 59.92 15.3K
14:15 59.91 59.92 59.91 59.92 4.1K
14:16 59.89 59.91 59.89 59.91 1.2K
14:17 59.91 59.91 59.91 59.91 3.3K
14:18 59.91 59.91 59.91 59.91 0.8K
14:20 59.90 59.90 59.89 59.89 2.6K
14:21 59.89 59.89 59.87 59.87 1.5K
14:22 59.86 59.91 59.86 59.91 16.3K
14:23 59.94 59.94 59.94 59.94 2.9K
14:26 60.06 60.07 60.06 60.07 1.8K
14:28 60.15 60.15 60.15 60.15 0.8K
14:29 60.15 60.15 60.15 60.15 0.5K
14:30 60.14 60.14 60.13 60.13 0.7K
14:31 60.15 60.15 60.15 60.15 1.3K
14:32 60.13 60.13 60.13 60.13 1.6K
14:33 60.16 60.16 60.16 60.16 0.1K
14:34 60.14 60.14 60.14 60.14 2.6K
14:37 60.16 60.16 60.16 60.16 0.5K
14:38 60.16 60.19 60.16 60.19 1.7K
14:39 60.19 60.19 60.19 60.19 0.1K
14:40 60.20 60.21 60.20 60.21 2.2K
14:42 60.22 60.22 60.22 60.22 1.0K
14:44 60.22 60.22 60.22 60.22 1.6K
14:45 60.23 60.24 60.23 60.24 0.7K
14:46 60.23 60.23 60.23 60.23 2.3K
14:47 60.29 60.29 60.29 60.29 1.1K
14:48 60.31 60.31 60.25 60.25 4.9K
14:49 60.26 60.26 60.26 60.26 0.7K
14:50 60.27 60.27 60.27 60.27 1.4K
14:52 60.27 60.27 60.24 60.24 3.0K
14:53 60.25 60.25 60.25 60.25 0.3K
14:54 60.25 60.25 60.25 60.25 0.7K
14:55 60.25 60.25 60.25 60.25 0.4K
14:57 60.25 60.25 60.21 60.21 4.4K
14:58 60.22 60.22 60.22 60.22 1.0K
14:59 60.22 60.22 60.22 60.22 0.5K
15:00 60.20 60.20 60.20 60.20 1.9K
15:01 60.18 60.18 60.17 60.17 1.8K
15:02 60.14 60.14 60.14 60.14 1.4K
15:03 60.12 60.14 60.12 60.14 1.0K
15:04 60.12 60.12 60.12 60.12 1.3K
15:06 60.09 60.09 60.09 60.09 1.8K
15:07 60.10 60.10 60.10 60.10 1.4K
15:10 60.13 60.13 60.13 60.13 2.0K
15:13 60.16 60.16 60.14 60.14 3.8K
15:15 60.15 60.15 60.15 60.15 0.9K
15:16 60.18 60.20 60.18 60.20 0.9K
15:17 60.18 60.18 60.18 60.18 2.3K
15:19 60.23 60.24 60.23 60.24 0.8K
15:20 60.23 60.24 60.23 60.24 1.4K
15:22 60.28 60.28 60.26 60.26 1.9K
15:23 60.27 60.27 60.26 60.26 1.4K
15:25 60.27 60.27 60.27 60.27 0.6K
15:26 60.26 60.26 60.25 60.26 2.6K
15:27 60.26 60.26 60.26 60.26 3.2K
15:30 60.27 60.27 60.27 60.27 0.7K
15:31 60.30 60.30 60.30 60.30 3.3K
15:32 60.30 60.31 60.30 60.31 3.2K
15:33 60.29 60.34 60.29 60.34 4.1K
15:34 60.36 60.36 60.34 60.34 1.0K
15:35 60.34 60.34 60.31 60.31 3.7K
15:36 60.32 60.32 60.29 60.29 3.0K
15:37 60.28 60.28 60.28 60.28 1.9K
15:38 60.25 60.25 60.25 60.25 0.6K
15:39 60.25 60.33 60.25 60.33 5.0K
15:40 60.32 60.32 60.29 60.29 3.2K
15:41 60.32 60.34 60.28 60.28 3.7K
15:42 60.26 60.26 60.23 60.23 1.8K
15:43 60.24 60.25 60.24 60.25 1.1K
15:44 60.25 60.25 60.23 60.23 1.7K
15:46 60.22 60.23 60.22 60.23 4.8K
15:47 60.24 60.24 60.24 60.24 2.7K
15:48 60.22 60.22 60.22 60.22 2.0K
15:50 60.25 60.26 60.22 60.23 11.3K
15:51 60.24 60.27 60.24 60.27 3.2K
15:52 60.27 60.28 60.27 60.28 1.9K
15:53 60.28 60.29 60.28 60.29 5.2K
15:54 60.28 60.28 60.23 60.23 9.4K
15:55 60.19 60.19 60.14 60.15 6.2K
15:56 60.15 60.15 60.14 60.15 4.5K
15:57 60.15 60.18 60.15 60.18 7.1K
15:58 60.20 60.28 60.20 60.28 19.8K
15:59 60.25 60.25 60.13 60.13 152.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 57.62 57.70 54.97 56.46 1.4M
2025-09-29 58.55 58.72 56.90 57.61 1.2M
2025-09-26 59.25 59.44 58.23 58.54 1.0M
2025-09-25 59.16 59.59 58.42 58.78 1.0M
2025-09-24 60.56 60.93 59.86 60.13 0.7M
2025-09-23 60.50 61.87 60.13 60.41 1.0M
2025-09-22 60.55 60.94 60.28 60.42 0.6M
2025-09-19 61.52 61.61 60.60 60.83 1.3M
2025-09-18 60.97 61.94 60.64 61.59 0.8M
2025-09-17 60.61 62.25 59.85 60.48 0.9M
2025-09-16 61.58 61.84 60.13 60.54 0.9M
2025-09-15 60.87 61.54 60.65 61.44 0.9M
2025-09-12 61.62 61.62 60.53 60.58 0.6M
2025-09-11 61.01 61.88 60.57 61.76 0.6M
2025-09-10 60.65 61.52 60.32 60.76 0.6M
2025-09-09 60.87 61.28 60.60 60.85 0.7M
2025-09-08 61.49 61.55 60.46 61.13 0.7M
2025-09-05 62.64 63.25 60.76 61.50 0.9M
2025-09-04 62.41 62.84 61.74 62.61 0.7M
2025-09-03 61.10 62.14 60.91 62.03 1.1M
2025-09-02 60.98 61.11 59.90 61.11 0.6M
2025-08-29 61.65 61.99 61.10 61.86 0.6M
2025-08-28 61.71 62.02 61.22 61.59 0.9M
2025-08-27 61.10 61.81 61.03 61.36 0.9M
2025-08-26 60.14 61.20 60.06 61.15 0.9M
2025-08-25 60.17 60.75 60.06 60.18 0.8M
2025-08-22 57.75 60.41 57.73 60.17 1.0M
2025-08-21 57.75 58.26 57.21 57.34 1.0M
2025-08-20 58.02 58.52 57.50 58.08 0.8M
2025-08-19 58.06 58.62 57.84 58.22 0.9M
2025-08-18 57.22 58.26 57.09 58.17 0.9M
2025-08-15 58.57 58.57 57.20 57.27 0.6M
2025-08-14 57.44 58.55 57.10 58.49 0.7M
2025-08-13 57.46 58.01 57.22 57.96 0.7M
2025-08-12 56.09 57.32 56.09 57.21 0.8M
2025-08-11 56.05 56.24 55.42 55.64 0.6M
2025-08-08 56.07 56.27 55.34 55.83 0.5M
2025-08-07 57.00 57.05 55.34 55.61 0.7M
2025-08-06 56.43 56.49 55.84 56.42 0.8M
2025-08-05 56.19 56.44 55.21 56.21 0.8M
2025-08-04 55.93 56.00 55.31 55.84 1.0M
2025-08-01 56.50 57.07 55.26 56.49 1.8M
2025-07-31 57.89 58.40 57.48 57.79 1.3M
2025-07-30 58.48 58.72 57.17 57.67 1.4M
2025-07-29 59.64 59.99 58.24 58.29 1.0M
2025-07-28 59.57 59.70 58.52 59.19 0.9M
2025-07-25 58.61 60.33 56.90 59.39 1.9M
2025-07-24 58.92 59.45 58.30 58.63 2.0M
2025-07-23 58.25 59.70 57.97 59.00 1.1M
2025-07-22 57.09 58.07 56.78 57.76 0.8M
2025-07-21 57.91 58.09 57.07 57.15 1.3M
2025-07-18 57.68 58.05 56.80 57.80 0.9M
2025-07-17 56.83 57.68 56.83 57.53 1.0M
2025-07-16 57.42 57.81 56.14 57.22 1.3M
2025-07-15 58.61 58.83 57.21 57.24 0.8M
2025-07-14 59.08 59.22 58.24 58.84 1.1M
2025-07-11 59.48 59.61 58.63 58.90 0.7M
2025-07-10 59.03 59.89 58.63 59.81 1.8M
2025-07-09 59.55 59.75 58.93 59.02 2.0M
2025-07-08 59.88 60.12 58.87 58.91 1.2M
2025-07-07 59.22 60.10 58.59 59.37 1.3M
2025-07-03 59.47 60.08 59.23 59.76 1.2M
2025-07-02 58.28 59.44 58.10 59.25 1.5M
2025-07-01 56.72 58.60 56.53 58.22 1.0M
2025-06-30 57.05 57.40 56.67 57.00 0.6M
2025-06-27 56.46 57.17 56.19 56.65 1.1M
2025-06-26 55.85 56.64 55.70 56.18 0.6M
2025-06-25 55.19 55.60 54.94 55.55 0.5M
2025-06-24 54.73 55.50 54.71 55.19 0.6M
2025-06-23 53.78 54.31 52.83 54.03 0.7M
2025-06-20 54.23 54.50 53.78 54.10 1.2M
2025-06-18 52.56 54.17 52.41 53.68 0.9M
2025-06-17 52.68 53.20 52.27 52.54 0.7M
2025-06-16 52.56 53.35 52.32 52.88 0.8M
2025-06-13 52.20 52.71 51.64 51.87 0.7M
2025-06-12 52.80 53.18 52.21 53.16 0.7M
2025-06-11 53.25 54.33 53.14 53.53 0.9M
2025-06-10 52.95 53.32 52.53 52.86 0.9M
2025-06-09 53.77 53.77 52.85 52.87 1.1M
2025-06-06 52.73 53.40 52.30 53.35 0.7M
2025-06-05 51.59 52.36 51.22 51.89 0.7M
2025-06-04 52.53 52.67 51.69 51.71 0.5M
2025-06-03 51.45 52.61 51.06 52.45 0.7M
2025-06-02 51.53 51.68 50.36 51.54 0.8M
2025-05-30 52.16 52.20 51.40 51.84 0.9M
2025-05-29 52.59 52.68 51.91 52.47 1.1M
2025-05-28 52.59 52.71 51.93 52.04 1.1M
2025-05-27 51.00 52.59 50.60 52.59 1.2M
2025-05-23 48.87 50.43 48.79 50.19 0.8M
2025-05-22 49.64 50.64 49.17 50.34 1.1M
2025-05-21 50.64 51.08 49.53 49.60 0.9M
2025-05-20 51.55 51.69 51.00 51.20 0.8M
2025-05-19 51.03 51.96 50.95 51.74 0.8M
2025-05-16 51.45 52.01 51.20 51.80 1.0M
2025-05-15 51.78 52.20 51.09 51.46 1.0M
2025-05-14 52.21 52.48 51.69 52.23 0.9M
2025-05-13 52.00 52.81 51.82 52.38 1.1M
2025-05-12 51.53 52.63 51.05 51.80 1.8M
2025-05-09 49.36 49.56 48.69 48.98 1.0M
2025-05-08 49.48 50.68 49.26 50.02 1.0M
2025-05-07 48.60 49.27 48.30 48.70 0.8M
2025-05-06 47.96 48.73 47.58 48.40 0.6M
2025-05-05 48.60 49.71 48.60 48.92 0.8M
2025-05-02 48.34 49.60 48.20 49.35 0.8M
2025-05-01 47.64 48.25 47.07 47.59 1.1M
2025-04-30 47.22 47.69 45.02 47.07 2.2M
2025-04-29 49.11 50.25 47.82 48.63 1.9M
2025-04-28 48.84 49.80 48.26 49.15 1.6M
2025-04-25 48.74 49.20 48.48 48.79 0.8M
2025-04-24 46.79 48.89 46.51 48.69 1.1M
2025-04-23 47.69 49.03 46.30 46.60 1.4M
2025-04-22 44.61 46.00 44.22 45.82 1.4M
2025-04-21 44.23 44.79 43.45 43.65 1.4M
2025-04-17 44.26 45.20 44.07 44.41 1.0M
2025-04-16 44.21 45.29 43.35 44.10 1.3M
2025-04-15 44.21 45.27 44.19 44.71 0.8M
2025-04-14 44.45 44.61 42.66 44.14 1.3M
2025-04-11 42.73 43.43 41.40 43.15 1.8M
2025-04-10 44.40 44.49 41.58 43.02 1.7M
2025-04-09 39.51 46.19 38.77 45.66 2.4M
2025-04-08 43.89 44.15 39.64 40.42 1.5M
2025-04-07 39.00 42.93 38.00 41.54 2.9M
2025-04-04 42.65 43.23 39.55 41.03 2.5M
2025-04-03 46.86 47.30 44.61 44.74 2.8M
2025-04-02 48.32 51.41 48.28 50.58 1.0M
2025-04-01 48.51 49.58 48.22 49.07 0.9M
2025-03-31 47.61 49.40 46.85 48.88 0.9M
2025-03-28 50.12 50.78 48.05 48.40 1.1M
2025-03-27 50.72 51.23 50.16 50.49 0.7M
2025-03-26 51.78 52.79 50.80 51.12 0.8M
2025-03-25 52.50 53.43 51.41 51.52 1.3M
2025-03-24 51.49 52.91 51.14 52.87 2.1M
2025-03-21 49.61 50.82 49.31 50.42 1.9M
2025-03-20 49.31 50.76 49.31 50.01 1.0M
2025-03-19 48.54 50.43 48.20 49.87 1.0M
2025-03-18 48.68 48.90 48.23 48.34 1.2M
2025-03-17 48.39 49.22 48.20 48.59 1.1M
2025-03-14 46.03 48.78 45.81 48.63 1.7M
2025-03-13 46.71 46.79 45.05 45.35 0.9M
2025-03-12 46.75 46.99 45.82 46.27 1.3M
2025-03-11 46.09 47.44 45.48 45.95 3.1M
2025-03-10 47.95 48.20 46.00 46.60 1.8M
2025-03-07 49.31 49.87 47.24 48.97 1.2M
2025-03-06 49.35 50.50 48.77 49.32 0.9M
2025-03-05 50.14 50.74 49.25 50.23 0.8M
2025-03-04 50.98 51.76 48.43 49.87 1.7M
2025-03-03 53.72 54.06 51.52 51.96 1.0M
2025-02-28 52.85 53.79 52.76 53.74 0.6M
2025-02-27 53.26 53.84 52.71 52.89 0.5M
2025-02-26 52.90 53.51 52.70 53.06 0.5M
2025-02-25 53.42 53.86 52.04 52.58 0.6M
2025-02-24 54.25 54.40 52.58 53.04 0.9M
2025-02-21 56.09 56.28 54.05 54.17 0.9M
2025-02-20 56.98 57.21 54.85 56.00 0.9M
2025-02-19 57.02 57.47 56.78 57.09 0.7M
2025-02-18 57.22 57.79 56.35 57.69 1.1M
2025-02-14 55.44 57.08 55.43 56.96 0.8M
2025-02-13 55.09 55.43 54.45 55.21 0.5M
2025-02-12 55.29 55.32 54.14 54.82 0.7M
2025-02-11 55.28 57.01 55.28 56.71 0.9M
2025-02-10 56.81 56.86 55.46 55.78 0.9M
2025-02-07 57.01 57.10 56.46 56.53 0.6M
2025-02-06 57.41 57.52 56.47 56.82 0.7M
2025-02-05 55.69 56.86 54.65 56.78 1.0M
2025-02-04 54.45 56.04 54.45 54.91 1.0M
2025-02-03 53.56 54.90 53.30 54.55 1.7M
2025-01-31 55.50 56.86 54.45 55.54 2.5M
2025-01-30 57.66 58.07 56.95 57.39 1.3M
2025-01-29 57.75 58.68 56.40 57.00 1.7M
2025-01-28 57.80 58.90 57.08 58.06 1.8M
2025-01-27 57.24 58.06 57.10 57.62 1.5M
2025-01-24 57.81 58.11 57.40 57.61 0.7M
2025-01-23 56.91 58.22 56.75 57.96 1.2M
2025-01-22 55.82 57.47 55.47 57.10 1.1M
2025-01-21 55.26 56.17 54.87 55.67 0.8M
2025-01-17 55.21 55.38 54.72 54.75 0.7M
2025-01-16 54.25 54.82 54.14 54.74 0.7M
2025-01-15 55.00 55.40 53.93 54.43 1.1M
2025-01-14 53.08 53.64 52.63 53.48 0.9M
2025-01-13 50.96 52.80 50.50 52.58 1.0M
2025-01-10 51.82 51.92 51.06 51.18 0.8M
2025-01-08 52.84 53.34 52.21 52.46 0.6M
2025-01-07 53.42 53.66 52.41 53.42 1.2M
2025-01-06 53.42 54.45 53.02 53.19 0.9M
2025-01-03 52.31 52.92 51.51 52.89 0.6M
2025-01-02 52.21 52.66 51.44 51.83 0.6M