5.50
Letzte Aktualisierung: 2025-09-24
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-31 | 3.84 | 4.00 | 3.84 | 4.00 | 0.0M |
| 2024-12-30 | 4.56 | 4.56 | 3.99 | 4.30 | 0.0M |
| 2024-12-27 | 4.58 | 4.58 | 4.58 | 4.58 | 0.0M |
| 2024-12-26 | 4.45 | 4.65 | 4.45 | 4.58 | 0.0M |
| 2024-12-24 | 4.35 | 4.42 | 4.35 | 4.42 | 0.0M |
| 2024-12-23 | 4.55 | 4.55 | 4.30 | 4.30 | 0.0M |
| 2024-12-20 | 4.42 | 4.63 | 4.42 | 4.49 | 0.0M |
| 2024-12-19 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0M |
| 2024-12-18 | 4.70 | 4.70 | 4.70 | 4.70 | 0.0M |
| 2024-12-17 | 4.24 | 4.55 | 4.24 | 4.55 | 0.0M |
| 2024-12-16 | 4.60 | 4.91 | 4.60 | 4.91 | 0.0M |
| 2024-12-13 | 4.91 | 4.91 | 4.60 | 4.60 | 0.0M |
| 2024-12-12 | 4.73 | 4.73 | 4.73 | 4.73 | 0.0M |
| 2024-12-11 | 4.56 | 4.56 | 4.56 | 4.56 | 0.0M |
| 2024-12-10 | 5.01 | 5.01 | 4.52 | 4.73 | 0.0M |
| 2024-12-09 | 5.02 | 5.02 | 4.44 | 4.44 | 0.0M |
| 2024-12-06 | 5.01 | 5.01 | 4.30 | 4.30 | 0.0M |
| 2024-12-05 | 4.59 | 4.59 | 4.59 | 4.59 | 0.0M |
| 2024-12-04 | 4.20 | 4.37 | 4.20 | 4.37 | 0.0M |
| 2024-12-03 | 4.30 | 4.92 | 4.30 | 4.92 | 0.0M |
| 2024-12-02 | 4.30 | 4.98 | 4.30 | 4.31 | 0.0M |
| 2024-11-29 | 4.97 | 4.97 | 4.50 | 4.50 | 0.0M |
| 2024-11-27 | 4.45 | 4.69 | 4.40 | 4.40 | 0.0M |
| 2024-11-25 | 4.45 | 4.45 | 4.20 | 4.20 | 0.0M |
| 2024-11-22 | 4.44 | 4.44 | 4.44 | 4.44 | 0.0M |
| 2024-11-21 | 4.80 | 4.80 | 4.80 | 4.80 | 0.0M |
| 2024-11-20 | 4.45 | 4.50 | 4.45 | 4.50 | 0.0M |
| 2024-11-19 | 4.58 | 4.58 | 4.25 | 4.25 | 0.0M |
| 2024-11-18 | 4.36 | 4.58 | 4.36 | 4.58 | 0.0M |
| 2024-11-15 | 4.74 | 4.74 | 4.60 | 4.60 | 0.0M |
| 2024-11-14 | 4.22 | 4.22 | 4.22 | 4.22 | 0.0M |
| 2024-11-13 | 4.50 | 4.50 | 4.15 | 4.15 | 0.0M |
| 2024-11-11 | 4.50 | 4.50 | 4.19 | 4.19 | 0.0M |
| 2024-11-08 | 4.46 | 4.50 | 4.46 | 4.50 | 0.0M |
| 2024-11-07 | 4.32 | 4.42 | 4.32 | 4.42 | 0.0M |
| 2024-11-06 | 4.32 | 4.32 | 4.32 | 4.32 | 0.0M |
| 2024-11-05 | 4.59 | 4.59 | 4.59 | 4.59 | 0.0M |
| 2024-11-04 | 4.34 | 4.62 | 4.20 | 4.62 | 0.0M |
| 2024-11-01 | 4.68 | 4.68 | 4.68 | 4.68 | 0.0M |
| 2024-10-30 | 4.43 | 4.43 | 4.40 | 4.40 | 0.0M |
| 2024-10-29 | 4.48 | 4.48 | 4.48 | 4.48 | 0.0M |
| 2024-10-28 | 4.95 | 4.95 | 4.95 | 4.95 | 0.0M |
| 2024-10-25 | 4.54 | 4.54 | 4.54 | 4.54 | 0.0M |
| 2024-10-24 | 4.74 | 4.74 | 4.74 | 4.74 | 0.0M |
| 2024-10-23 | 4.95 | 4.95 | 4.95 | 4.95 | 0.0M |
| 2024-10-21 | 4.48 | 5.03 | 4.48 | 5.03 | 0.0M |
| 2024-10-18 | 4.81 | 4.81 | 4.81 | 4.81 | 0.0M |
| 2024-10-17 | 4.99 | 4.99 | 4.70 | 4.70 | 0.0M |
| 2024-10-16 | 4.83 | 5.18 | 4.71 | 4.71 | 0.0M |
| 2024-10-14 | 5.18 | 5.18 | 5.15 | 5.15 | 0.0M |
| 2024-10-10 | 5.34 | 5.34 | 5.34 | 5.34 | 0.0M |
| 2024-10-09 | 4.68 | 4.68 | 4.68 | 4.68 | 0.0M |
| 2024-10-03 | 4.95 | 4.95 | 4.95 | 4.95 | 0.0M |
| 2024-10-02 | 5.21 | 5.21 | 4.94 | 4.94 | 0.0M |
| 2024-09-27 | 5.35 | 5.35 | 4.92 | 4.92 | 0.0M |
| 2024-09-26 | 4.99 | 4.99 | 4.99 | 4.99 | 0.0M |
| 2024-09-25 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0M |
| 2024-09-24 | 4.89 | 4.89 | 4.89 | 4.89 | 0.0M |
| 2024-09-23 | 5.04 | 5.04 | 5.04 | 5.04 | 0.0M |
| 2024-09-20 | 4.81 | 4.81 | 4.81 | 4.81 | 0.0M |
| 2024-09-19 | 4.89 | 5.35 | 4.81 | 4.81 | 0.0M |
| 2024-09-17 | 5.20 | 5.20 | 5.20 | 5.20 | 0.0M |
| 2024-09-16 | 5.33 | 5.33 | 4.78 | 4.78 | 0.0M |
| 2024-09-13 | 4.76 | 4.76 | 4.76 | 4.76 | 0.0M |
| 2024-09-12 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0M |
| 2024-09-11 | 4.66 | 4.89 | 4.66 | 4.89 | 0.0M |
| 2024-09-10 | 4.62 | 4.86 | 4.62 | 4.86 | 0.0M |
| 2024-09-09 | 4.65 | 5.25 | 4.65 | 5.25 | 0.0M |
| 2024-09-06 | 5.04 | 5.04 | 4.62 | 4.62 | 0.0M |
| 2024-09-05 | 4.90 | 4.90 | 4.89 | 4.89 | 0.0M |
| 2024-09-03 | 5.26 | 5.26 | 5.25 | 5.25 | 0.0M |
| 2024-08-30 | 5.13 | 5.13 | 5.13 | 5.13 | 0.0M |
| 2024-08-29 | 5.43 | 5.43 | 5.13 | 5.13 | 0.0M |
| 2024-08-27 | 5.13 | 5.13 | 5.13 | 5.13 | 0.0M |
| 2024-08-21 | 5.32 | 5.32 | 5.13 | 5.13 | 0.0M |
| 2024-08-14 | 5.20 | 5.20 | 5.20 | 5.20 | 0.0M |
| 2024-08-13 | 5.50 | 5.50 | 5.22 | 5.30 | 0.0M |
| 2024-08-12 | 5.15 | 5.19 | 5.15 | 5.19 | 0.0M |
| 2024-08-09 | 5.20 | 5.20 | 5.20 | 5.20 | 0.0M |
| 2024-08-08 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0M |
| 2024-08-07 | 5.52 | 5.52 | 5.52 | 5.52 | 0.0M |
| 2024-08-05 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-08-01 | 4.90 | 4.90 | 4.90 | 4.90 | 0.0M |
| 2024-07-31 | 4.97 | 4.97 | 4.97 | 4.97 | 0.0M |
| 2024-07-26 | 4.95 | 4.95 | 4.95 | 4.95 | 0.0M |
| 2024-07-24 | 5.03 | 5.03 | 5.03 | 5.03 | 0.0M |
| 2024-07-23 | 5.00 | 5.53 | 5.00 | 5.53 | 0.0M |
| 2024-07-22 | 5.40 | 5.40 | 5.13 | 5.22 | 0.3M |
| 2024-07-19 | 5.39 | 5.39 | 5.39 | 5.39 | 0.0M |
| 2024-07-15 | 5.23 | 5.23 | 5.23 | 5.23 | 0.0M |
| 2024-07-11 | 5.16 | 5.16 | 4.88 | 4.88 | 0.0M |
| 2024-07-10 | 5.16 | 5.16 | 5.16 | 5.16 | 0.0M |
| 2024-07-09 | 5.34 | 5.34 | 5.06 | 5.06 | 0.0M |
| 2024-07-05 | 5.07 | 5.31 | 5.07 | 5.31 | 0.0M |
| 2024-07-02 | 5.16 | 5.16 | 5.16 | 5.16 | 0.0M |
| 2024-07-01 | 5.24 | 5.24 | 5.24 | 5.24 | 0.0M |
| 2024-06-27 | 5.28 | 5.28 | 5.28 | 5.28 | 0.0M |
| 2024-06-25 | 5.07 | 5.34 | 5.07 | 5.34 | 0.0M |
| 2024-06-24 | 5.31 | 5.31 | 5.31 | 5.31 | 0.0M |
| 2024-06-07 | 5.42 | 5.42 | 5.42 | 5.42 | 0.0M |
| 2024-06-06 | 5.77 | 5.77 | 5.46 | 5.46 | 0.0M |
| 2024-06-05 | 5.41 | 5.41 | 5.41 | 5.41 | 0.0M |
| 2024-06-04 | 5.45 | 5.45 | 5.45 | 5.45 | 0.0M |
| 2024-06-03 | 5.65 | 5.65 | 5.43 | 5.43 | 0.0M |
| 2024-05-29 | 5.50 | 5.50 | 5.37 | 5.37 | 0.0M |
| 2024-05-24 | 5.90 | 5.90 | 5.90 | 5.90 | 0.0M |
| 2024-05-22 | 5.62 | 5.62 | 5.58 | 5.58 | 0.0M |
| 2024-05-21 | 5.62 | 5.62 | 5.62 | 5.62 | 0.0M |
| 2024-05-20 | 5.62 | 5.62 | 5.62 | 5.62 | 0.0M |
| 2024-05-17 | 5.63 | 5.82 | 5.63 | 5.82 | 0.0M |
| 2024-05-15 | 5.65 | 5.65 | 5.65 | 5.65 | 0.0M |
| 2024-05-08 | 5.61 | 5.62 | 5.47 | 5.62 | 0.0M |
| 2024-05-07 | 5.74 | 5.74 | 5.74 | 5.74 | 0.0M |
| 2024-05-06 | 5.77 | 5.77 | 5.43 | 5.43 | 0.0M |
| 2024-05-03 | 5.35 | 5.35 | 5.35 | 5.35 | 0.0M |
| 2024-05-02 | 5.59 | 5.59 | 5.59 | 5.59 | 0.0M |
| 2024-05-01 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0M |
| 2024-04-30 | 5.38 | 5.38 | 5.38 | 5.38 | 0.0M |
| 2024-04-29 | 5.40 | 5.40 | 5.40 | 5.40 | 0.0M |
| 2024-04-25 | 5.31 | 5.31 | 5.31 | 5.31 | 0.0M |
| 2024-04-24 | 5.35 | 5.35 | 5.35 | 5.35 | 0.0M |
| 2024-04-22 | 5.38 | 5.38 | 5.38 | 5.38 | 0.0M |
| 2024-04-17 | 5.16 | 5.16 | 5.16 | 5.16 | 0.0M |
| 2024-04-15 | 5.20 | 5.20 | 5.20 | 5.20 | 0.0M |
| 2024-04-11 | 5.47 | 5.61 | 5.47 | 5.61 | 0.0M |
| 2024-04-10 | 5.44 | 5.60 | 5.44 | 5.49 | 0.0M |
| 2024-04-09 | 5.27 | 5.27 | 5.27 | 5.27 | 0.0M |
| 2024-04-08 | 5.72 | 5.72 | 5.72 | 5.72 | 0.0M |
| 2024-04-04 | 5.44 | 5.59 | 5.44 | 5.59 | 0.0M |
| 2024-04-03 | 5.56 | 5.56 | 5.35 | 5.35 | 0.0M |
| 2024-04-02 | 5.38 | 5.68 | 5.38 | 5.68 | 0.0M |
| 2024-03-25 | 5.27 | 5.27 | 5.27 | 5.27 | 0.0M |
| 2024-03-22 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0M |
| 2024-03-21 | 5.40 | 5.40 | 5.40 | 5.40 | 0.0M |
| 2024-03-19 | 5.29 | 5.29 | 5.29 | 5.29 | 0.0M |
| 2024-03-18 | 5.52 | 5.52 | 5.52 | 5.52 | 0.0M |
| 2024-03-15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0M |
| 2024-03-14 | 5.42 | 5.42 | 5.42 | 5.42 | 0.0M |
| 2024-03-13 | 4.96 | 4.96 | 4.96 | 4.96 | 0.0M |
| 2024-03-11 | 5.31 | 5.31 | 5.30 | 5.30 | 0.0M |
| 2024-03-08 | 5.51 | 5.51 | 5.22 | 5.36 | 0.0M |
| 2024-03-07 | 5.29 | 5.29 | 5.29 | 5.29 | 0.0M |
| 2024-03-06 | 5.10 | 5.15 | 5.10 | 5.15 | 0.0M |
| 2024-03-04 | 4.79 | 5.26 | 4.79 | 5.26 | 0.0M |
| 2024-02-29 | 4.98 | 4.98 | 4.98 | 4.98 | 0.1M |
| 2024-02-26 | 5.14 | 5.14 | 5.14 | 5.14 | 0.0M |
| 2024-02-22 | 5.14 | 5.14 | 5.14 | 5.14 | 0.0M |
| 2024-02-14 | 5.09 | 5.09 | 5.02 | 5.02 | 0.0M |
| 2024-02-12 | 5.19 | 5.19 | 5.19 | 5.19 | 0.0M |
| 2024-02-08 | 5.30 | 5.49 | 5.30 | 5.40 | 0.0M |
| 2024-02-07 | 5.26 | 5.26 | 5.26 | 5.26 | 0.0M |
| 2024-02-05 | 5.24 | 5.24 | 5.24 | 5.24 | 0.0M |
| 2024-02-02 | 5.57 | 5.57 | 5.30 | 5.30 | 0.0M |
| 2024-01-31 | 5.61 | 5.61 | 5.46 | 5.49 | 0.0M |
| 2024-01-30 | 5.31 | 5.31 | 5.29 | 5.29 | 0.0M |
| 2024-01-23 | 5.27 | 5.27 | 5.27 | 5.27 | 0.0M |
| 2024-01-22 | 5.46 | 5.46 | 5.46 | 5.46 | 0.0M |
| 2024-01-19 | 5.40 | 5.40 | 5.32 | 5.32 | 0.0M |
| 2024-01-18 | 5.26 | 5.26 | 5.26 | 5.26 | 0.0M |
| 2024-01-17 | 5.38 | 5.38 | 5.24 | 5.24 | 0.0M |
| 2024-01-16 | 5.53 | 5.53 | 5.29 | 5.29 | 0.0M |
| 2024-01-12 | 5.70 | 5.70 | 5.70 | 5.70 | 0.0M |
| 2024-01-11 | 5.84 | 5.84 | 5.84 | 5.84 | 0.0M |
| 2024-01-08 | 5.90 | 5.90 | 5.90 | 5.90 | 0.0M |
| 2024-01-05 | 5.86 | 5.86 | 5.86 | 5.86 | 0.0M |
| 2024-01-04 | 5.90 | 5.90 | 5.70 | 5.70 | 0.0M |
| 2024-01-02 | 5.93 | 5.93 | 5.93 | 5.93 | 0.0M |