Spotify Technology SA (SPOT)

SPOT
🏛️ Vereinigte Staaten →
698.00
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 732.00 734.00 732.00 734.00 16.2K
09:31 733.99 736.05 733.99 736.05 3.5K
09:32 734.54 734.54 734.54 734.54 0.4K
09:33 734.99 734.99 734.99 734.99 2.1K
09:34 738.18 738.18 736.59 736.59 1.3K
09:35 735.04 735.04 733.95 733.95 4.3K
09:36 734.00 734.00 734.00 734.00 1.9K
09:37 735.68 736.06 735.68 735.82 4.2K
09:38 738.13 738.99 738.13 738.99 4.8K
09:39 739.33 739.33 739.33 739.33 1.8K
09:40 739.95 739.99 739.95 739.99 4.2K
09:41 740.20 740.20 736.64 737.25 20.0K
09:43 737.72 737.72 737.72 737.72 1.0K
09:44 737.75 737.75 736.19 736.19 2.4K
09:45 736.08 736.08 733.97 735.26 5.1K
09:46 734.01 734.01 733.88 733.88 2.1K
09:47 733.40 733.40 731.24 731.24 2.6K
09:48 732.10 732.11 732.10 732.11 4.3K
09:49 732.15 734.13 732.10 734.11 8.2K
09:50 733.22 734.17 733.22 734.17 9.8K
09:51 735.84 735.84 735.84 735.84 6.0K
09:52 734.71 734.71 734.71 734.71 0.9K
09:53 734.71 734.71 734.09 734.09 7.1K
09:54 734.09 734.09 734.09 734.09 0.9K
09:55 734.59 734.59 734.09 734.09 1.2K
09:56 734.24 734.24 733.65 734.17 7.1K
09:57 733.86 734.57 733.29 733.29 7.7K
09:58 733.55 733.55 733.55 733.55 1.3K
09:59 733.56 734.13 733.55 733.57 3.8K
10:00 733.00 733.81 733.00 733.57 2.3K
10:01 733.57 733.57 733.57 733.57 1.0K
10:02 733.57 733.57 733.32 733.32 1.5K
10:03 733.57 733.57 733.40 733.40 0.3K
10:04 733.46 734.22 733.46 734.22 8.3K
10:05 735.02 735.02 733.44 733.44 1.9K
10:07 733.55 733.55 733.55 733.55 1.2K
10:08 733.50 735.76 733.50 735.70 8.1K
10:09 737.49 738.24 736.84 737.37 9.6K
10:10 736.56 736.56 733.54 733.54 3.7K
10:13 733.36 733.36 733.36 733.36 2.1K
10:14 733.89 733.89 733.39 733.39 4.5K
10:15 732.83 732.83 732.83 732.83 0.7K
10:16 732.69 735.89 732.53 735.18 11.5K
10:17 735.39 737.06 735.39 736.32 2.5K
10:18 738.00 738.00 738.00 738.00 1.1K
10:19 738.03 738.99 737.97 737.97 7.8K
10:20 738.99 738.99 738.99 738.99 1.0K
10:21 738.39 738.49 738.39 738.49 1.0K
10:22 738.51 738.51 737.97 737.97 8.9K
10:23 737.01 737.42 737.01 737.42 2.1K
10:24 738.00 738.06 738.00 738.06 6.9K
10:25 738.17 738.17 738.00 738.01 2.6K
10:26 737.03 737.03 737.03 737.03 0.7K
10:27 738.22 738.22 738.22 738.22 0.7K
10:29 738.03 738.22 738.03 738.22 0.5K
10:30 738.22 738.22 737.76 738.22 1.9K
10:31 736.48 736.48 735.53 735.53 5.5K
10:32 735.48 735.48 735.48 735.48 0.2K
10:33 735.43 736.00 735.43 736.00 0.8K
10:34 735.88 735.88 735.81 735.81 0.6K
10:35 735.25 735.25 733.56 733.56 2.3K
10:36 733.92 734.13 733.84 733.84 2.9K
10:43 733.95 733.95 733.95 733.95 10.8K
10:44 734.00 734.00 734.00 734.00 0.3K
10:45 734.71 734.71 734.71 734.71 0.3K
10:46 734.85 734.85 732.17 732.17 2.6K
10:48 732.55 732.99 732.17 732.87 3.7K
10:50 732.17 732.17 731.87 731.87 3.4K
10:52 732.17 732.17 732.17 732.17 1.1K
10:53 732.11 732.11 732.01 732.01 1.4K
10:54 731.37 731.37 731.37 731.37 0.4K
10:55 731.21 731.22 731.21 731.22 2.3K
10:56 730.79 731.15 730.79 731.15 2.2K
10:59 729.00 729.92 729.00 729.92 3.7K
11:00 729.84 729.84 729.83 729.83 2.2K
11:01 729.96 729.96 729.96 729.96 2.1K
11:02 729.19 729.53 729.19 729.36 3.3K
11:03 729.53 729.53 728.88 728.88 3.1K
11:04 729.36 729.36 728.33 728.33 6.8K
11:06 727.99 727.99 727.99 727.99 1.2K
11:07 727.31 728.00 727.31 728.00 3.8K
11:09 728.00 728.10 727.31 727.31 3.4K
11:10 726.75 727.16 726.75 727.16 2.4K
11:11 727.51 727.51 727.07 727.07 1.0K
11:12 727.32 727.32 727.32 727.32 1.0K
11:14 728.03 728.03 727.35 727.35 1.5K
11:15 727.22 727.22 727.22 727.22 1.9K
11:18 726.72 727.38 726.72 727.38 5.7K
11:20 728.40 728.40 728.40 728.40 1.0K
11:21 728.67 728.67 728.67 728.67 0.9K
11:23 729.00 730.07 729.00 730.07 1.4K
11:24 729.97 729.97 729.97 729.97 1.5K
11:25 730.08 730.08 729.87 729.87 0.6K
11:26 729.99 729.99 729.99 729.99 0.6K
11:27 729.50 729.50 729.50 729.50 1.2K
11:28 730.66 730.89 730.66 730.89 1.3K
11:29 731.07 731.07 731.07 731.07 0.5K
11:30 731.01 731.01 731.01 731.01 1.6K
11:31 730.63 731.16 730.63 731.16 5.3K
11:32 732.01 732.01 732.01 732.01 3.8K
11:36 731.38 731.65 731.38 731.65 3.3K
11:43 731.32 731.32 731.32 731.32 3.1K
11:44 731.98 731.98 731.98 731.98 4.2K
11:47 733.76 733.76 733.76 733.76 3.8K
11:53 733.10 733.10 733.10 733.10 1.0K
11:54 733.07 733.07 733.07 733.07 2.7K
11:55 731.43 731.43 731.43 731.43 1.7K
11:56 731.33 731.33 731.33 731.33 1.0K
11:57 731.35 731.35 731.35 731.35 3.5K
12:02 731.55 731.55 731.45 731.45 1.6K
12:03 730.73 730.73 730.73 730.73 1.2K
12:04 731.35 731.35 731.35 731.35 2.6K
12:05 730.66 730.66 730.66 730.66 1.0K
12:08 731.44 731.44 731.44 731.44 1.4K
12:09 732.13 732.13 732.13 732.13 1.0K
12:10 731.73 732.38 731.73 732.38 1.3K
12:13 731.69 732.81 731.54 732.81 5.3K
12:15 732.46 733.94 732.46 733.94 2.5K
12:16 734.50 734.50 734.50 734.50 1.5K
12:17 734.00 734.00 734.00 734.00 1.1K
12:18 734.01 734.01 733.49 733.49 1.7K
12:19 733.00 733.68 733.00 733.68 1.6K
12:20 733.75 733.75 733.75 733.75 0.3K
12:21 733.73 733.73 733.73 733.73 4.9K
12:26 734.66 734.70 734.66 734.70 0.7K
12:27 735.76 735.76 734.79 734.79 2.1K
12:28 735.71 735.78 735.71 735.78 1.0K
12:29 735.51 735.51 735.30 735.30 1.3K
12:30 735.44 735.44 734.80 735.24 1.9K
12:31 736.00 736.00 735.40 735.40 0.7K
12:32 734.80 734.80 734.80 734.80 0.5K
12:33 735.22 735.22 735.22 735.22 1.3K
12:34 735.21 735.21 735.21 735.21 3.3K
12:35 735.20 735.20 734.72 734.72 5.6K
12:37 734.97 734.97 734.97 734.97 0.6K
12:38 734.93 734.93 734.13 734.13 2.4K
12:41 734.86 734.86 734.86 734.86 2.1K
12:43 734.97 734.97 734.97 734.97 1.0K
12:47 734.29 734.29 734.29 734.29 4.2K
12:49 732.94 732.94 732.94 732.94 0.3K
12:50 732.79 733.20 732.79 733.20 5.1K
12:51 733.27 733.27 733.27 733.27 2.2K
12:55 734.00 734.00 734.00 734.00 5.8K
12:56 733.16 733.16 733.16 733.16 3.6K
12:58 734.05 734.05 734.05 734.05 4.7K
13:08 734.39 734.39 734.39 734.39 0.3K
13:09 733.88 733.88 733.88 733.88 3.2K
13:12 734.44 734.55 733.58 733.58 2.9K
13:13 733.14 733.14 733.14 733.14 1.9K
13:14 733.16 733.16 732.67 732.67 1.4K
13:16 732.49 732.49 732.49 732.49 0.8K
13:17 733.37 733.37 733.37 733.37 2.8K
13:18 734.32 734.32 734.32 734.32 1.9K
13:23 733.56 733.91 733.56 733.91 2.4K
13:24 734.37 734.37 734.37 734.37 2.6K
13:26 734.37 734.62 734.37 734.62 2.3K
13:28 734.76 734.76 734.76 734.76 0.2K
13:29 734.22 734.22 734.22 734.22 3.1K
13:30 733.64 734.05 733.64 734.05 1.4K
13:31 734.05 734.05 734.05 734.05 2.4K
13:32 734.05 734.05 734.05 734.05 1.3K
13:36 734.50 734.50 734.50 734.50 1.8K
13:39 735.65 736.63 735.65 736.63 5.9K
13:41 737.00 737.04 737.00 737.00 1.3K
13:42 737.00 737.00 737.00 737.00 0.4K
13:43 737.67 737.71 737.50 737.50 4.2K
13:44 738.00 738.00 737.69 737.69 0.9K
13:46 738.14 738.14 737.69 738.01 1.5K
13:49 737.71 737.92 737.71 737.92 6.4K
13:51 738.02 738.68 738.02 738.68 2.8K
13:52 738.68 739.08 738.66 738.66 2.1K
13:53 738.83 738.83 738.83 738.83 6.0K
13:54 738.80 739.07 738.80 739.04 1.8K
13:55 739.04 739.50 739.04 739.50 1.4K
13:56 739.33 739.33 738.49 738.49 6.6K
13:57 737.68 737.68 737.68 737.68 2.8K
13:59 737.68 737.85 737.68 737.85 2.3K
14:00 737.74 737.74 737.74 737.74 0.5K
14:01 736.35 736.35 736.35 736.35 1.0K
14:02 737.03 737.03 736.15 736.15 2.3K
14:05 736.54 736.54 736.54 736.54 0.3K
14:06 736.64 737.55 736.64 737.55 0.9K
14:07 737.55 737.55 737.55 737.55 6.9K
14:09 736.69 736.69 736.69 736.69 1.0K
14:10 736.66 736.90 736.66 736.90 1.5K
14:11 736.90 737.50 736.90 737.00 2.9K
14:12 736.99 736.99 736.99 736.99 2.4K
14:14 735.77 735.77 735.77 735.77 2.2K
14:15 736.51 736.51 735.98 735.98 3.7K
14:16 736.77 736.77 736.77 736.77 4.7K
14:17 736.57 736.57 736.57 736.57 2.0K
14:21 736.52 737.16 736.52 737.16 7.1K
14:22 736.94 736.94 736.34 736.34 1.4K
14:23 736.86 736.86 736.86 736.86 0.5K
14:24 736.86 736.86 736.86 736.86 0.3K
14:25 736.45 736.45 736.18 736.18 3.2K
14:27 736.65 736.65 736.65 736.65 0.5K
14:28 737.25 737.25 736.75 736.75 0.8K
14:29 736.75 736.75 736.75 736.75 0.6K
14:30 736.76 736.76 736.76 736.76 0.7K
14:31 736.77 736.77 736.77 736.77 0.5K
14:32 737.11 737.11 737.11 737.11 0.9K
14:33 737.50 737.50 737.50 737.50 1.4K
14:36 736.58 736.96 736.58 736.96 2.6K
14:37 736.98 736.98 736.85 736.85 0.8K
14:38 737.13 737.13 737.13 737.13 1.0K
14:41 737.16 737.16 737.16 737.16 95.8K
14:42 738.48 738.48 738.48 738.48 0.7K
14:43 738.40 738.51 738.34 738.34 0.6K
14:45 738.54 738.54 738.21 738.21 3.8K
14:49 738.28 738.28 738.28 738.28 0.0K
14:50 738.28 738.28 738.28 738.28 0.0K
14:54 738.00 738.00 738.00 738.00 0.0K
14:55 737.73 737.98 737.73 737.98 0.0K
14:58 738.10 738.10 738.10 738.10 0.0K
15:00 737.72 737.72 737.63 737.63 0.0K
15:01 737.89 737.89 737.89 737.89 0.0K
15:02 737.89 737.89 737.89 737.89 0.0K
15:03 737.79 737.79 737.79 737.79 0.0K
15:04 737.79 737.79 737.79 737.79 0.0K
15:05 737.80 737.80 737.80 737.80 0.0K
15:06 737.79 737.79 737.79 737.79 0.0K
15:09 737.01 737.54 737.01 737.54 0.2K
15:10 738.19 738.19 738.19 738.19 0.6K
15:12 737.46 737.46 737.10 737.10 5.4K
15:14 737.67 737.81 737.44 737.81 1.2K
15:15 737.91 737.91 737.91 737.91 1.2K
15:17 737.62 737.62 737.62 737.62 2.2K
15:19 737.73 737.73 737.73 737.73 1.8K
15:20 737.03 737.03 737.03 737.03 1.5K
15:21 736.87 736.87 736.87 736.87 2.4K
15:22 736.71 736.71 736.71 736.71 1.0K
15:23 736.59 736.59 736.59 736.59 0.4K
15:24 736.97 736.97 736.97 736.97 2.4K
15:28 736.49 736.64 736.49 736.64 2.9K
15:29 737.25 737.25 737.25 737.25 0.5K
15:30 737.69 737.69 737.18 737.45 4.9K
15:33 738.52 738.52 738.31 738.31 2.3K
15:35 738.60 738.60 738.60 738.60 0.2K
15:36 738.45 738.45 738.24 738.33 4.2K
15:37 738.14 738.14 738.14 738.14 1.6K
15:38 737.67 737.67 737.67 737.67 2.5K
15:39 737.24 737.24 737.24 737.24 1.1K
15:41 737.14 737.14 737.14 737.14 4.7K
15:43 737.74 737.74 737.74 737.74 1.4K
15:44 737.80 738.44 737.80 738.44 3.9K
15:45 738.23 738.24 738.23 738.24 0.6K
15:46 738.39 738.39 737.90 737.92 8.9K
15:48 738.07 738.09 738.07 738.09 3.7K
15:50 738.19 738.19 738.19 738.19 5.1K
15:51 738.31 738.31 736.97 737.29 8.2K
15:54 737.50 737.50 737.50 737.50 1.7K
15:55 736.80 737.04 736.46 736.46 6.5K
15:56 736.57 737.06 736.57 737.00 11.8K
15:57 736.52 736.75 736.52 736.75 5.7K
15:58 736.52 737.18 736.18 737.18 37.4K
15:59 737.12 738.90 736.79 738.53 177.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 705.26 711.00 677.99 698.00 4.1M
2025-09-29 726.91 739.96 720.61 728.47 0.9M
2025-09-26 712.62 716.53 704.44 716.53 1.2M
2025-09-25 698.76 719.75 695.97 712.62 1.2M
2025-09-24 715.35 719.74 699.32 708.65 1.4M
2025-09-23 736.14 740.00 716.85 718.94 1.0M
2025-09-22 730.25 740.20 726.72 738.53 1.0M
2025-09-19 730.92 738.87 728.17 734.92 1.5M
2025-09-18 715.00 745.00 711.34 734.12 2.5M
2025-09-17 706.23 710.20 688.96 707.19 1.2M
2025-09-16 715.00 715.00 693.70 704.06 1.6M
2025-09-15 698.87 712.00 696.40 703.10 1.2M
2025-09-12 691.87 697.80 686.00 696.40 1.2M
2025-09-11 701.13 703.50 677.07 690.31 2.2M
2025-09-10 720.78 725.00 700.00 704.09 1.2M
2025-09-09 715.57 727.00 710.49 719.16 0.9M
2025-09-08 710.90 720.55 706.31 718.28 1.2M
2025-09-05 711.00 716.50 690.32 707.19 1.2M
2025-09-04 694.20 707.65 694.15 703.85 1.3M
2025-09-03 693.69 711.18 689.10 697.33 1.1M
2025-09-02 669.81 691.70 663.06 689.62 1.0M
2025-08-29 688.96 690.89 673.50 681.88 1.0M
2025-08-28 691.73 695.78 682.32 687.80 1.0M
2025-08-27 694.06 699.37 686.91 692.99 0.9M
2025-08-26 694.79 698.34 680.70 696.47 1.7M
2025-08-25 699.09 714.80 694.10 694.79 1.3M
2025-08-22 690.00 701.09 685.09 692.99 0.9M
2025-08-21 703.79 704.00 679.99 689.47 1.6M
2025-08-20 715.54 718.65 688.50 703.79 1.6M
2025-08-19 725.00 736.68 719.16 719.35 1.6M
2025-08-18 734.00 743.77 723.00 728.07 1.5M
2025-08-15 725.00 748.30 721.00 732.81 3.0M
2025-08-14 693.71 707.17 687.01 698.50 1.4M
2025-08-13 689.72 695.63 682.09 695.00 1.4M
2025-08-12 694.15 695.35 673.77 689.35 1.1M
2025-08-11 705.00 705.00 689.22 689.23 1.3M
2025-08-08 692.92 717.27 690.50 705.89 2.4M
2025-08-07 668.00 690.41 668.00 686.74 2.4M
2025-08-06 651.78 667.24 645.97 666.81 2.2M
2025-08-05 655.00 659.65 637.43 647.00 2.1M
2025-08-04 661.00 677.00 658.58 658.59 3.8M
2025-08-01 622.00 641.25 618.92 627.15 2.5M
2025-07-31 654.81 662.00 624.50 626.54 3.7M
2025-07-30 623.00 657.78 619.00 650.47 5.9M
2025-07-29 657.53 663.99 615.63 620.01 11.5M
2025-07-28 686.22 710.00 686.07 700.98 2.0M
2025-07-25 681.53 702.30 678.73 693.10 1.8M
2025-07-24 694.15 699.50 678.19 681.42 1.9M
2025-07-23 680.00 680.00 665.25 674.46 2.2M
2025-07-22 709.49 713.17 674.99 675.74 2.0M
2025-07-21 692.75 707.51 689.13 706.88 1.3M
2025-07-18 713.15 719.00 685.47 695.48 2.1M
2025-07-17 703.08 724.78 693.48 720.91 1.7M
2025-07-16 705.49 712.85 698.64 705.55 1.3M
2025-07-15 717.49 718.24 696.66 710.46 1.8M
2025-07-14 711.89 723.87 707.15 717.49 1.3M
2025-07-11 709.00 714.10 699.83 709.15 1.3M
2025-07-10 720.57 726.82 699.00 709.95 1.3M
2025-07-09 722.44 731.98 713.50 722.12 1.4M
2025-07-08 738.45 743.99 709.99 721.39 1.8M
2025-07-07 721.72 737.69 712.00 736.29 1.6M
2025-07-03 713.00 725.55 704.55 725.05 1.1M
2025-07-02 725.00 734.00 703.98 709.50 2.8M
2025-07-01 766.93 769.71 718.03 722.35 2.7M
2025-06-30 776.99 778.33 750.28 767.34 1.9M
2025-06-27 780.30 785.00 767.02 772.60 2.8M
2025-06-26 744.58 777.39 742.63 775.90 2.6M
2025-06-25 752.70 759.17 735.61 736.30 1.2M
2025-06-24 733.90 754.21 729.80 749.91 1.6M
2025-06-23 707.18 732.86 702.00 731.15 1.9M
2025-06-20 714.50 723.71 706.91 707.42 1.5M
2025-06-18 719.47 723.99 703.48 710.19 1.6M
2025-06-17 717.55 728.80 710.71 721.28 1.1M
2025-06-16 709.15 723.70 709.15 715.57 1.3M
2025-06-13 694.76 710.89 691.21 710.85 1.1M
2025-06-12 707.01 710.00 696.00 702.82 1.0M
2025-06-11 695.00 714.71 692.00 709.14 1.2M
2025-06-10 704.23 706.03 672.36 693.32 1.7M
2025-06-09 708.69 710.86 689.59 699.11 1.1M
2025-06-06 714.25 716.64 707.48 712.26 0.9M
2025-06-05 704.18 717.87 700.92 712.82 2.0M
2025-06-04 677.00 708.19 676.03 701.08 2.5M
2025-06-03 675.76 678.57 665.90 671.07 1.5M
2025-06-02 660.00 675.00 656.84 672.00 1.9M
2025-05-30 645.00 669.26 637.20 665.14 3.2M
2025-05-29 659.85 665.00 634.26 636.67 1.9M
2025-05-28 652.88 664.54 651.13 663.96 1.3M
2025-05-27 655.98 671.24 652.69 653.40 1.7M
2025-05-23 634.11 658.52 628.90 653.82 1.9M
2025-05-22 646.10 651.01 635.25 636.75 2.5M
2025-05-21 656.12 663.39 638.00 643.00 2.2M
2025-05-20 662.66 663.89 651.12 658.61 1.4M
2025-05-19 649.00 669.00 646.08 664.62 2.0M
2025-05-16 648.50 658.52 646.00 656.30 2.2M
2025-05-15 628.62 647.47 626.00 640.18 1.5M
2025-05-14 617.50 640.22 617.50 633.23 2.3M
2025-05-13 626.54 635.46 615.12 620.07 2.4M
2025-05-12 627.93 632.21 602.00 620.81 3.7M
2025-05-09 659.00 660.81 638.43 648.25 1.2M
2025-05-08 659.00 663.55 643.63 655.26 1.6M
2025-05-07 633.09 660.00 633.09 657.10 2.6M
2025-05-06 632.20 639.98 627.92 632.85 1.4M
2025-05-05 628.58 646.00 625.61 637.65 1.7M
2025-05-02 614.98 653.32 612.00 644.00 4.9M
2025-05-01 606.10 610.88 594.00 602.26 2.3M
2025-04-30 571.80 615.25 565.02 613.98 4.2M
2025-04-29 558.00 591.00 540.10 576.94 10.3M
2025-04-28 627.50 627.50 595.00 597.73 3.9M
2025-04-25 604.99 624.09 599.27 620.72 2.6M
2025-04-24 593.87 611.86 593.87 605.95 1.6M
2025-04-23 610.00 614.10 587.36 592.70 1.9M
2025-04-22 573.85 598.90 572.25 590.39 2.6M
2025-04-21 584.00 593.84 555.61 558.82 1.9M
2025-04-17 565.79 578.45 560.16 574.25 1.7M
2025-04-16 564.48 573.68 553.00 563.07 1.9M
2025-04-15 556.00 577.81 548.55 572.39 2.3M
2025-04-14 562.00 565.00 539.65 549.17 2.1M
2025-04-11 552.41 567.09 542.00 543.66 2.2M
2025-04-10 560.90 566.00 537.00 553.02 2.0M
2025-04-09 513.99 577.31 511.70 569.06 3.5M
2025-04-08 558.00 558.00 507.80 518.35 3.3M
2025-04-07 477.51 555.00 475.01 518.97 3.9M
2025-04-04 535.00 539.40 495.19 503.30 4.2M
2025-04-03 544.69 569.73 540.67 558.42 3.0M
2025-04-02 545.18 578.94 542.98 565.41 1.9M
2025-04-01 547.20 552.86 540.00 551.73 1.6M
2025-03-31 545.00 551.39 525.81 550.03 3.2M
2025-03-28 576.67 590.83 556.00 561.16 1.9M
2025-03-27 569.15 588.73 562.57 580.22 2.2M
2025-03-26 607.58 610.02 574.96 576.35 2.8M
2025-03-25 606.87 621.20 606.00 615.88 1.6M
2025-03-24 617.00 618.14 597.09 604.71 1.9M
2025-03-21 591.87 603.21 586.65 599.94 2.5M
2025-03-20 580.00 598.16 580.00 594.55 2.5M
2025-03-19 571.97 594.69 557.41 586.23 2.2M
2025-03-18 593.30 603.20 564.00 569.48 2.3M
2025-03-17 570.07 604.11 570.07 597.46 2.8M
2025-03-14 548.26 576.62 546.95 574.79 3.2M
2025-03-13 534.60 545.40 525.49 537.91 2.5M
2025-03-12 544.46 552.65 524.15 535.84 3.7M
2025-03-11 490.40 513.78 487.16 508.44 4.1M
2025-03-10 508.12 513.20 483.65 489.24 5.8M
2025-03-07 540.52 548.84 506.49 532.10 3.8M
2025-03-06 570.01 581.34 534.22 543.41 3.0M
2025-03-05 584.27 587.27 569.08 586.83 1.8M
2025-03-04 588.25 590.71 560.10 584.14 3.0M
2025-03-03 610.60 626.56 593.77 599.86 1.6M
2025-02-28 584.25 609.92 580.00 608.01 4.5M
2025-02-27 611.00 613.00 586.00 590.76 1.2M
2025-02-26 595.62 608.53 592.89 603.13 2.6M
2025-02-25 597.22 599.12 575.54 588.57 2.8M
2025-02-24 612.30 621.91 592.98 601.61 2.1M
2025-02-21 636.37 639.01 605.56 607.38 2.2M
2025-02-20 635.50 638.79 615.15 636.77 1.9M
2025-02-19 638.00 643.00 624.25 642.73 1.5M
2025-02-18 639.04 646.98 625.64 630.56 1.9M
2025-02-14 643.76 648.00 626.10 638.18 2.1M
2025-02-13 647.12 652.63 640.05 648.32 1.6M
2025-02-12 626.56 648.27 623.71 640.59 1.8M
2025-02-11 628.00 635.45 619.00 623.15 1.7M
2025-02-10 629.59 642.27 621.23 637.69 2.1M
2025-02-07 628.37 632.45 620.69 622.99 2.3M
2025-02-06 628.50 628.50 618.01 625.87 1.9M
2025-02-05 608.85 630.77 607.30 626.00 4.6M
2025-02-04 595.99 623.40 581.07 621.77 6.8M
2025-02-03 538.92 554.70 534.89 549.08 2.5M
2025-01-31 550.00 560.36 546.56 548.55 1.6M
2025-01-30 544.00 558.31 541.59 550.13 2.0M
2025-01-29 529.97 543.86 528.19 538.83 1.9M
2025-01-28 518.00 537.00 510.72 530.80 2.2M
2025-01-27 495.11 516.58 488.04 513.98 2.4M
2025-01-24 507.82 512.01 501.48 510.43 1.8M
2025-01-23 490.00 501.61 488.00 501.50 0.9M
2025-01-22 509.00 510.84 493.03 493.56 1.9M
2025-01-21 497.36 500.86 476.52 487.51 2.1M
2025-01-17 487.00 490.78 480.01 485.53 2.0M
2025-01-16 490.81 500.48 488.23 490.34 1.4M
2025-01-15 476.12 492.18 476.06 490.69 2.1M
2025-01-14 463.39 469.39 460.33 463.59 1.1M
2025-01-13 452.43 463.50 451.43 458.54 1.3M
2025-01-10 476.00 479.43 456.25 459.53 3.0M
2025-01-08 462.71 482.06 460.93 479.73 2.2M
2025-01-07 472.00 472.97 454.71 463.93 1.3M
2025-01-06 469.44 474.31 460.60 468.93 1.8M
2025-01-03 459.95 472.80 459.50 466.69 1.2M
2025-01-02 450.58 460.27 443.21 457.79 1.1M