Lean Hogs c3

🏛️ Vereinigte Staaten →
92.18
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 82.15 82.15 81.30 81.50 0.0M
2023-12-28 83.00 83.10 81.40 81.43 0.0M
2023-12-27 82.45 83.15 82.40 82.60 0.0M
2023-12-26 83.55 83.58 82.73 82.80 0.0M
2023-12-22 83.55 84.43 83.55 83.95 0.0M
2023-12-21 84.15 84.35 82.93 83.55 0.0M
2023-12-20 83.95 84.20 83.33 83.73 0.0M
2023-12-19 84.45 84.68 84.00 84.35 0.0M
2023-12-18 85.00 85.50 84.50 84.85 0.0M
2023-12-15 84.00 84.85 83.55 84.70 0.0M
2023-12-14 75.00 77.30 74.88 77.18 0.0M
2023-12-13 74.93 75.28 73.90 74.38 0.0M
2023-12-12 75.10 75.85 74.55 75.48 0.0M
2023-12-11 76.33 77.35 74.65 75.35 0.0M
2023-12-08 74.83 76.30 74.35 76.15 0.0M
2023-12-07 75.10 75.60 73.85 74.63 0.0M
2023-12-06 76.05 76.55 75.45 75.95 0.0M
2023-12-05 77.15 77.20 75.65 76.10 0.0M
2023-12-04 76.35 78.10 75.75 77.55 0.0M
2023-12-01 77.83 78.00 76.10 76.38 0.0M
2023-11-30 76.53 77.50 76.13 77.35 0.0M
2023-11-29 75.05 77.03 74.23 76.48 0.0M
2023-11-28 73.95 75.55 72.83 75.00 0.0M
2023-11-27 75.50 76.28 73.55 73.63 0.0M
2023-11-24 78.13 78.13 75.05 75.28 0.0M
2023-11-23 78.60 78.60 78.60 78.60 0.0M
2023-11-22 78.83 79.35 78.38 78.58 0.0M
2023-11-21 80.65 80.80 78.30 78.63 0.0M
2023-11-20 81.73 82.20 80.58 80.98 0.0M
2023-11-17 81.20 81.78 80.93 81.45 0.0M
2023-11-16 81.00 81.63 79.98 81.45 0.0M
2023-11-15 81.73 82.00 81.08 81.25 0.0M
2023-11-14 82.10 82.43 81.63 81.78 0.0M
2023-11-13 81.80 82.80 81.13 82.63 0.0M
2023-11-10 80.83 82.38 80.15 81.53 0.0M
2023-11-09 80.80 81.53 79.83 80.73 0.0M
2023-11-08 80.85 81.05 79.23 80.38 0.0M
2023-11-07 81.80 82.68 80.85 81.25 0.0M
2023-11-06 80.95 81.55 80.55 81.25 0.0M
2023-11-03 81.35 81.63 80.20 80.73 0.0M
2023-11-02 79.18 81.75 79.13 81.50 0.0M
2023-11-01 79.75 80.53 78.90 79.10 0.0M
2023-10-31 80.15 80.33 79.48 80.20 0.0M
2023-10-30 79.35 80.25 78.75 79.68 0.0M
2023-10-27 77.70 79.13 77.33 78.93 0.0M
2023-10-26 77.18 78.10 77.18 77.65 0.0M
2023-10-25 75.70 77.28 75.25 76.78 0.0M
2023-10-24 76.80 77.03 75.28 75.55 0.0M
2023-10-23 76.95 77.70 76.20 76.60 0.0M
2023-10-20 78.70 78.70 76.50 76.90 0.0M
2023-10-19 79.30 80.25 78.83 78.95 0.0M
2023-10-18 79.13 79.20 78.53 78.93 0.0M
2023-10-17 80.38 81.03 78.90 79.00 0.0M
2023-10-16 80.90 81.65 79.88 79.95 0.0M
2023-10-13 74.98 75.38 74.03 74.35 0.0M
2023-10-12 74.90 75.20 73.60 75.03 0.0M
2023-10-11 75.88 76.08 74.40 74.68 0.0M
2023-10-10 77.00 77.35 75.55 75.70 0.0M
2023-10-09 76.83 77.23 75.68 76.68 0.0M
2023-10-06 75.38 77.68 75.13 77.58 0.0M
2023-10-05 73.20 76.18 73.20 75.95 0.0M
2023-10-04 72.50 73.60 72.15 73.10 0.0M
2023-10-03 73.93 74.25 72.15 72.73 0.0M
2023-10-02 75.20 75.25 73.70 73.93 0.0M
2023-09-29 77.08 77.08 75.10 75.45 0.0M
2023-09-28 76.20 79.15 76.20 78.60 0.0M
2023-09-27 75.75 76.60 75.45 76.28 0.0M
2023-09-26 76.10 76.60 75.38 75.75 0.0M
2023-09-25 75.35 76.48 75.00 76.10 0.0M
2023-09-22 77.75 78.23 75.25 75.35 0.0M
2023-09-21 80.15 80.20 77.65 77.75 0.0M
2023-09-20 79.30 81.30 79.03 80.90 0.0M
2023-09-19 77.95 79.63 77.60 79.20 0.0M
2023-09-18 78.78 79.25 77.38 77.75 0.0M
2023-09-15 79.05 79.38 78.65 78.78 0.0M
2023-09-14 79.78 80.00 78.95 79.03 0.0M
2023-09-13 80.25 80.85 79.95 80.18 0.0M
2023-09-12 79.20 80.30 78.70 80.25 0.0M
2023-09-11 78.68 79.43 78.55 78.85 0.0M
2023-09-08 79.13 79.18 78.23 78.55 0.0M
2023-09-07 78.93 79.75 78.88 79.18 0.0M
2023-09-06 79.40 79.70 78.15 78.48 0.0M
2023-09-05 79.43 79.98 78.73 78.85 0.0M
2023-09-01 79.00 79.25 77.88 79.03 0.0M
2023-08-31 78.98 79.58 78.05 78.70 0.0M
2023-08-30 76.60 79.20 75.90 79.10 0.0M
2023-08-29 77.75 77.98 76.88 77.00 0.0M
2023-08-28 75.65 77.65 75.43 77.45 0.0M
2023-08-25 76.55 78.50 75.63 76.38 0.0M
2023-08-24 75.40 76.23 75.15 75.95 0.0M
2023-08-23 76.25 76.70 75.23 75.38 0.0M
2023-08-22 77.73 77.85 76.45 76.55 0.0M
2023-08-21 78.70 78.73 77.80 78.03 0.0M
2023-08-18 77.03 78.68 77.03 78.60 0.0M
2023-08-17 75.70 76.90 75.65 76.38 0.0M
2023-08-16 75.80 76.18 75.48 75.58 0.0M
2023-08-15 76.78 77.03 75.63 75.88 0.0M
2023-08-14 74.30 74.53 72.20 72.65 0.0M
2023-08-11 73.78 74.60 73.13 74.50 0.0M
2023-08-10 74.58 74.70 73.28 73.78 0.0M
2023-08-09 76.68 76.88 74.90 75.03 0.0M
2023-08-08 76.98 77.45 75.90 77.13 0.0M
2023-08-07 74.90 77.45 74.90 77.03 0.0M
2023-08-04 74.53 75.40 74.18 75.30 0.0M
2023-08-03 75.73 75.80 73.40 74.55 0.0M
2023-08-02 76.90 77.20 75.63 76.88 0.0M
2023-08-01 77.50 77.58 75.75 77.25 0.0M
2023-07-31 76.30 77.43 75.40 77.30 0.0M
2023-07-28 76.00 77.13 76.00 77.05 0.0M
2023-07-27 76.35 76.98 75.58 75.80 0.0M
2023-07-26 75.90 76.53 74.80 76.38 0.0M
2023-07-25 76.10 77.30 76.10 77.00 0.0M
2023-07-24 76.85 77.13 75.25 75.70 0.0M
2023-07-21 77.40 77.70 76.45 76.83 0.0M
2023-07-20 75.35 77.80 75.25 77.25 0.0M
2023-07-19 75.28 75.68 73.83 74.95 0.0M
2023-07-18 75.95 76.98 74.43 75.20 0.0M
2023-07-17 84.23 84.60 81.48 82.33 0.0M
2023-07-14 83.35 83.78 82.45 83.60 0.0M
2023-07-13 82.95 83.80 82.30 83.35 0.0M
2023-07-12 83.75 84.40 82.10 82.18 0.0M
2023-07-11 81.25 83.40 81.20 82.98 0.0M
2023-07-10 81.38 82.90 80.53 81.18 0.0M
2023-07-07 81.48 82.18 80.55 81.38 0.0M
2023-07-06 80.55 84.00 80.50 81.70 0.0M
2023-07-05 80.30 82.00 80.13 80.55 0.0M
2023-07-03 78.30 80.40 77.80 79.60 0.0M
2023-06-30 78.48 79.20 77.58 78.38 0.0M
2023-06-29 79.05 80.25 78.33 79.35 0.0M
2023-06-28 79.95 80.68 79.25 79.38 0.0M
2023-06-27 80.45 80.78 78.53 79.78 0.0M
2023-06-26 80.85 82.05 80.10 80.23 0.0M
2023-06-23 79.85 81.25 78.80 79.98 0.0M
2023-06-22 81.05 82.10 79.08 79.85 0.0M
2023-06-21 80.65 81.78 80.48 81.05 0.0M
2023-06-20 81.25 81.73 80.18 81.60 0.0M
2023-06-16 80.00 81.20 79.23 80.08 0.0M
2023-06-15 79.78 80.80 79.25 80.23 0.0M
2023-06-14 87.98 90.55 87.98 89.68 0.0M
2023-06-13 87.18 87.85 85.85 87.43 0.0M
2023-06-12 83.98 87.98 83.95 87.38 0.0M
2023-06-09 82.18 84.48 82.10 83.95 0.0M
2023-06-08 82.95 82.95 81.30 82.43 0.0M
2023-06-07 84.00 84.85 82.68 83.10 0.0M
2023-06-06 82.75 84.85 82.60 84.50 0.0M
2023-06-05 81.43 82.25 80.03 81.63 0.0M
2023-06-02 80.33 82.50 80.30 82.30 0.0M
2023-06-01 82.45 82.55 78.98 80.03 0.0M
2023-05-31 79.50 82.30 79.43 81.85 0.0M
2023-05-30 74.60 78.80 74.43 78.80 0.0M
2023-05-26 76.65 76.93 73.48 74.05 0.0M
2023-05-25 79.68 79.70 76.63 76.95 0.0M
2023-05-24 80.38 81.03 79.75 80.40 0.0M
2023-05-23 80.40 80.68 78.23 80.43 0.0M
2023-05-22 81.95 82.20 80.03 80.30 0.0M
2023-05-19 83.08 84.23 81.15 81.50 0.0M
2023-05-18 84.63 85.00 82.83 83.90 0.0M
2023-05-17 88.25 88.35 84.05 84.85 0.0M
2023-05-16 87.78 88.90 87.20 87.88 0.0M
2023-05-15 86.03 88.40 85.95 87.73 0.0M
2023-05-12 85.38 85.65 84.13 85.33 0.0M
2023-05-11 86.10 87.30 84.80 85.13 0.0M
2023-05-10 86.70 87.28 85.93 85.98 0.0M
2023-05-09 85.28 87.00 84.70 86.50 0.0M
2023-05-08 85.38 85.88 84.75 85.28 0.0M
2023-05-05 87.68 87.95 85.08 85.43 0.0M
2023-05-04 88.83 89.33 88.10 88.25 0.0M
2023-05-03 91.50 92.58 89.03 89.33 0.0M
2023-05-02 90.85 91.68 90.48 91.43 0.0M
2023-05-01 93.48 93.48 91.10 91.30 0.0M
2023-04-28 92.50 94.00 92.18 93.68 0.0M
2023-04-27 92.03 93.15 91.10 92.50 0.0M
2023-04-26 89.85 92.60 88.95 92.53 0.0M
2023-04-25 89.60 90.73 89.40 89.85 0.0M
2023-04-24 88.50 90.98 88.50 90.10 0.0M
2023-04-21 88.18 89.53 87.73 88.80 0.0M
2023-04-20 88.50 88.88 87.75 88.15 0.0M
2023-04-19 88.78 90.38 87.88 89.35 0.0M
2023-04-18 90.43 90.95 88.48 88.78 0.0M
2023-04-17 87.35 88.53 86.80 88.18 0.0M
2023-04-14 86.00 87.23 85.93 86.88 0.0M
2023-04-13 87.00 87.50 85.43 85.65 0.0M
2023-04-12 87.83 89.13 87.13 87.55 0.0M
2023-04-11 88.63 89.33 87.33 87.85 0.0M
2023-04-10 88.50 89.90 87.80 89.15 0.0M
2023-04-06 88.55 89.70 87.05 88.18 0.0M
2023-04-05 89.13 89.35 87.40 88.38 0.0M
2023-04-04 91.93 92.75 89.25 89.58 0.0M
2023-04-03 91.20 92.25 90.10 91.43 0.0M
2023-03-31 91.15 92.38 90.63 91.63 0.0M
2023-03-30 91.00 92.03 90.53 91.60 0.0M
2023-03-29 92.15 92.40 90.43 90.83 0.0M
2023-03-28 92.90 93.35 91.25 92.73 0.0M
2023-03-27 91.78 94.70 90.83 93.08 0.0M
2023-03-24 89.35 91.88 88.80 91.43 0.0M
2023-03-23 89.23 89.68 87.80 89.38 0.0M
2023-03-22 91.15 91.58 89.05 89.35 0.0M
2023-03-21 92.15 92.78 90.98 91.35 0.0M
2023-03-20 91.50 92.95 90.80 91.88 0.0M
2023-03-17 94.00 94.30 89.70 93.33 0.0M
2023-03-16 98.23 98.23 93.48 93.48 0.0M
2023-03-15 101.35 101.53 97.58 98.23 0.0M
2023-03-14 102.70 102.98 101.55 101.58 0.0M
2023-03-13 102.18 103.28 101.40 102.60 0.0M
2023-03-10 100.45 102.85 100.45 102.78 0.0M
2023-03-09 100.28 101.65 99.33 100.45 0.0M
2023-03-08 100.03 100.63 99.55 100.28 0.0M
2023-03-07 100.75 101.05 99.25 100.08 0.0M
2023-03-06 100.38 101.20 99.75 100.63 0.0M
2023-03-03 100.58 101.33 100.33 100.63 0.0M
2023-03-02 101.45 102.10 100.38 100.58 0.0M
2023-03-01 101.33 101.45 100.05 100.80 0.0M
2023-02-28 102.40 102.65 100.58 101.73 0.0M
2023-02-27 103.50 104.10 102.03 102.10 0.0M
2023-02-24 104.60 104.65 103.00 103.48 0.0M
2023-02-23 103.80 104.28 102.88 103.95 0.0M
2023-02-22 104.63 104.83 103.05 103.80 0.0M
2023-02-21 103.55 106.00 103.55 105.28 0.0M
2023-02-17 103.43 104.20 102.35 102.73 0.0M
2023-02-16 103.95 104.10 103.08 103.15 0.0M
2023-02-15 104.38 105.00 103.73 104.30 0.0M
2023-02-14 95.35 96.70 95.10 96.05 0.0M
2023-02-13 93.95 95.65 93.75 95.50 0.0M
2023-02-10 93.33 93.50 92.80 93.20 0.0M
2023-02-09 94.23 94.25 92.18 93.03 0.0M
2023-02-08 92.25 93.88 91.85 93.83 0.0M
2023-02-07 92.65 93.05 90.65 92.65 0.0M
2023-02-06 95.05 95.05 92.08 92.25 0.0M
2023-02-03 94.90 95.50 94.50 95.28 0.0M
2023-02-02 94.18 95.35 93.78 95.28 0.0M
2023-02-01 94.63 94.63 92.55 93.78 0.0M
2023-01-31 95.18 95.75 94.23 95.43 0.0M
2023-01-30 94.53 96.13 94.13 95.03 0.0M
2023-01-27 94.80 96.08 94.70 94.93 0.0M
2023-01-26 93.38 95.08 92.28 94.85 0.0M
2023-01-25 93.45 93.73 92.60 93.48 0.0M
2023-01-24 93.80 93.83 92.25 93.40 0.0M
2023-01-23 93.40 94.20 93.00 93.40 0.0M
2023-01-20 93.18 94.58 93.18 93.80 0.0M
2023-01-19 94.08 94.55 92.60 93.18 0.0M
2023-01-18 96.05 96.05 94.15 94.45 0.0M
2023-01-17 95.78 96.60 95.53 96.45 0.0M
2023-01-13 95.25 95.65 94.00 95.15 0.0M
2023-01-12 95.65 96.05 94.23 95.10 0.0M
2023-01-11 96.23 96.23 95.23 95.65 0.0M
2023-01-10 97.35 97.35 96.10 96.23 0.0M
2023-01-09 96.58 97.98 96.58 97.75 0.0M
2023-01-06 97.75 97.75 96.50 96.50 0.0M
2023-01-05 98.53 98.53 97.43 97.95 0.0M
2023-01-04 99.10 100.50 98.60 98.90 0.0M
2023-01-03 100.40 100.45 98.88 99.80 0.0M