Live Cattle c6

🏛️ Vereinigte Staaten →
226.18
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
2023-12-29 176.65 176.75 175.95 176.33 0.0M
2023-12-28 176.40 176.90 175.35 176.13 0.0M
2023-12-27 176.45 177.28 175.90 176.53 0.0M
2023-12-26 174.75 176.93 174.43 176.68 0.0M
2023-12-22 175.50 176.23 174.85 175.68 0.0M
2023-12-21 176.60 177.05 175.30 175.45 0.0M
2023-12-20 175.90 176.95 175.25 176.73 0.0M
2023-12-19 176.00 176.95 175.45 175.95 0.0M
2023-12-18 175.50 177.18 175.50 176.10 0.0M
2023-12-15 174.15 175.60 173.45 175.25 0.0M
2023-12-14 174.35 174.83 173.80 174.15 0.0M
2023-12-13 173.65 174.73 173.15 173.53 0.0M
2023-12-12 172.70 174.45 171.53 174.10 0.0M
2023-12-11 171.13 172.98 170.33 172.73 0.0M
2023-12-08 169.55 171.55 168.95 171.13 0.0M
2023-12-07 169.80 171.33 168.50 169.05 0.0M
2023-12-06 172.73 173.73 168.90 169.80 0.0M
2023-12-05 171.50 173.58 171.35 172.78 0.0M
2023-12-04 172.53 173.85 170.70 171.60 0.0M
2023-12-01 175.13 175.53 172.95 173.25 0.0M
2023-11-30 176.10 176.10 173.25 175.28 0.0M
2023-11-29 175.88 176.98 175.58 176.23 0.0M
2023-11-28 173.13 176.50 172.75 175.88 0.0M
2023-11-27 176.15 176.50 172.53 172.63 0.0M
2023-11-24 178.63 178.63 175.15 175.30 0.0M
2023-11-22 179.30 179.78 178.70 178.98 0.0M
2023-11-21 179.08 180.03 178.80 179.33 0.0M
2023-11-20 179.58 180.35 178.20 179.35 0.0M
2023-11-17 177.50 179.50 177.08 178.53 0.0M
2023-11-16 180.28 180.28 177.38 177.58 0.0M
2023-11-15 178.75 180.55 178.75 180.30 0.0M
2023-11-14 177.85 180.90 177.75 179.40 0.0M
2023-11-13 177.40 178.68 176.60 178.15 0.0M
2023-11-10 177.20 177.95 176.48 177.40 0.0M
2023-11-09 181.60 181.60 177.13 177.60 0.0M
2023-11-08 179.93 181.68 178.50 181.33 0.0M
2023-11-07 183.80 183.98 179.90 180.33 0.0M
2023-11-06 185.38 186.03 183.85 184.00 0.0M
2023-11-03 186.70 187.10 186.10 186.40 0.0M
2023-11-02 185.33 186.83 185.25 186.78 0.0M
2023-11-01 184.35 185.25 184.25 185.18 0.0M
2023-10-31 179.75 180.60 179.55 180.45 0.0M
2023-10-30 179.20 180.63 179.20 179.63 0.0M
2023-10-27 178.05 179.30 177.35 178.78 0.0M
2023-10-26 178.95 178.98 177.33 177.70 0.0M
2023-10-25 178.80 178.83 177.63 178.30 0.0M
2023-10-24 178.00 179.60 176.38 177.73 0.0M
2023-10-23 182.00 182.00 177.65 178.00 0.0M
2023-10-20 184.10 184.38 182.78 182.90 0.0M
2023-10-19 184.75 185.43 183.48 183.85 0.0M
2023-10-18 185.98 186.25 185.40 185.65 0.0M
2023-10-17 185.93 186.38 185.58 185.98 0.0M
2023-10-16 186.40 186.80 185.65 185.78 0.0M
2023-10-13 187.35 187.45 186.00 186.15 0.0M
2023-10-12 186.35 187.48 186.28 187.35 0.0M
2023-10-11 185.68 186.58 184.70 186.45 0.0M
2023-10-10 186.43 186.65 185.43 185.60 0.0M
2023-10-09 186.83 187.30 186.23 186.33 0.0M
2023-10-06 186.40 187.58 185.58 187.48 0.0M
2023-10-05 185.60 186.88 185.58 186.63 0.0M
2023-10-04 186.10 186.98 185.33 186.50 0.0M
2023-10-03 188.93 188.95 186.08 186.38 0.0M
2023-10-02 188.68 190.10 188.35 188.93 0.0M
2023-09-29 189.40 189.45 188.10 188.25 0.0M
2023-09-28 188.00 190.88 187.80 189.83 0.0M
2023-09-27 189.00 189.45 187.65 188.00 0.0M
2023-09-26 191.05 191.05 188.38 188.90 0.0M
2023-09-25 190.80 191.35 190.33 191.13 0.0M
2023-09-22 189.80 191.20 189.68 191.00 0.0M
2023-09-21 191.15 191.18 189.50 189.75 0.0M
2023-09-20 190.00 191.73 189.85 191.60 0.0M
2023-09-19 190.38 191.50 189.85 190.23 0.0M
2023-09-18 192.13 192.15 190.73 190.88 0.0M
2023-09-15 190.75 192.45 190.55 192.28 0.0M
2023-09-14 188.00 191.08 188.00 190.98 0.0M
2023-09-13 188.15 188.55 187.70 188.35 0.0M
2023-09-12 187.98 188.73 187.68 188.43 0.0M
2023-09-11 187.58 188.60 187.35 188.40 0.0M
2023-09-08 187.03 187.60 186.70 187.55 0.0M
2023-09-07 186.40 187.53 186.15 187.05 0.0M
2023-09-06 185.40 187.00 185.30 186.40 0.0M
2023-09-05 184.90 186.03 184.65 185.48 0.0M
2023-09-01 185.40 185.80 185.00 185.38 0.0M
2023-08-31 186.10 187.28 185.73 187.03 0.0M
2023-08-30 186.80 187.13 185.85 186.10 0.0M
2023-08-29 187.20 187.85 187.00 187.50 0.0M
2023-08-28 186.50 188.10 186.35 187.43 0.0M
2023-08-25 185.63 186.50 185.40 186.45 0.0M
2023-08-24 184.15 185.78 183.98 185.65 0.0M
2023-08-23 183.78 184.85 183.70 184.38 0.0M
2023-08-22 184.93 184.93 183.75 184.00 0.0M
2023-08-21 184.53 185.23 184.53 185.03 0.0M
2023-08-18 183.50 184.53 183.05 184.25 0.0M
2023-08-17 184.05 184.13 183.23 183.55 0.0M
2023-08-16 184.43 184.80 184.10 184.25 0.0M
2023-08-15 184.65 185.10 184.00 184.30 0.0M
2023-08-14 185.28 185.40 184.65 184.75 0.0M
2023-08-11 186.10 186.45 185.28 185.45 0.0M
2023-08-10 185.33 186.75 185.25 186.33 0.0M
2023-08-09 185.50 186.13 184.93 185.53 0.0M
2023-08-08 185.33 185.40 184.05 185.35 0.0M
2023-08-07 185.75 185.98 184.85 185.18 0.0M
2023-08-04 184.45 186.28 184.38 185.83 0.0M
2023-08-03 183.80 184.83 183.43 184.45 0.0M
2023-08-02 184.30 184.38 182.80 183.63 0.0M
2023-08-01 183.15 184.58 182.80 184.30 0.0M
2023-07-31 184.05 184.35 182.78 183.50 0.0M
2023-07-28 183.88 184.58 183.78 184.18 0.0M
2023-07-27 184.48 184.60 183.63 184.05 0.0M
2023-07-26 184.05 184.65 183.93 184.18 0.0M
2023-07-25 185.20 185.75 183.98 184.43 0.0M
2023-07-24 182.58 186.00 182.28 185.30 0.0M
2023-07-21 184.05 184.28 183.30 183.48 0.0M
2023-07-20 184.00 186.13 182.75 183.45 0.0M
2023-07-19 182.90 184.28 182.55 184.08 0.0M
2023-07-18 182.13 183.23 182.08 183.13 0.0M
2023-07-17 182.05 182.75 181.63 182.33 0.0M
2023-07-14 180.55 182.68 180.55 182.45 0.0M
2023-07-13 181.33 181.33 180.55 180.78 0.0M
2023-07-12 182.50 184.15 180.93 181.33 0.0M
2023-07-11 181.98 182.73 181.33 182.30 0.0M
2023-07-10 181.15 182.08 181.10 181.95 0.0M
2023-07-07 180.85 181.75 180.83 181.45 0.0M
2023-07-06 180.90 181.10 179.95 180.93 0.0M
2023-07-05 181.95 182.50 181.00 181.18 0.0M
2023-07-03 182.00 182.38 181.28 182.28 0.0M
2023-06-30 186.83 188.43 186.05 188.38 0.0M
2023-06-29 186.25 186.93 186.03 186.83 0.0M
2023-06-28 186.40 186.95 185.93 186.48 0.0M
2023-06-27 185.45 186.65 185.25 186.48 0.0M
2023-06-26 185.00 185.60 184.35 185.23 0.0M
2023-06-23 185.25 185.75 184.75 185.23 0.0M
2023-06-22 183.75 185.30 183.58 185.18 0.0M
2023-06-21 183.10 184.40 182.65 183.75 0.0M
2023-06-20 185.30 185.58 183.70 183.95 0.0M
2023-06-16 183.75 185.85 183.75 185.30 0.0M
2023-06-15 183.20 184.08 182.35 183.75 0.0M
2023-06-14 185.78 185.78 183.23 183.35 0.0M
2023-06-13 184.50 186.03 184.08 185.75 0.0M
2023-06-12 183.40 184.95 183.23 184.90 0.0M
2023-06-09 183.50 184.65 182.60 183.55 0.0M
2023-06-08 184.60 184.80 183.20 183.43 0.0M
2023-06-07 187.60 188.30 184.10 184.63 0.0M
2023-06-06 186.13 187.80 185.73 187.33 0.0M
2023-06-05 185.78 186.70 185.55 186.13 0.0M
2023-06-02 185.70 186.53 185.05 185.73 0.0M
2023-06-01 182.38 185.90 182.28 185.70 0.0M
2023-05-31 181.98 182.88 181.55 182.53 0.0M
2023-05-30 180.38 182.05 180.38 182.00 0.0M
2023-05-26 180.00 180.88 179.93 180.53 0.0M
2023-05-25 179.90 180.05 179.30 179.98 0.0M
2023-05-24 178.80 179.73 178.40 179.68 0.0M
2023-05-23 179.48 179.55 178.85 178.95 0.0M
2023-05-22 178.90 179.30 178.23 179.20 0.0M
2023-05-19 178.75 179.38 178.38 179.13 0.0M
2023-05-18 177.50 178.78 177.48 178.63 0.0M
2023-05-17 177.90 178.00 177.15 177.75 0.0M
2023-05-16 178.25 178.48 177.80 177.95 0.0M
2023-05-15 177.80 178.33 177.23 178.30 0.0M
2023-05-12 177.18 177.78 176.65 177.73 0.0M
2023-05-11 177.08 177.53 176.68 176.93 0.0M
2023-05-10 177.08 177.68 176.83 177.10 0.0M
2023-05-09 176.50 177.58 176.18 177.45 0.0M
2023-05-08 175.50 176.48 175.28 176.38 0.0M
2023-05-05 176.13 176.60 175.30 175.65 0.0M
2023-05-04 175.50 176.00 175.48 175.80 0.0M
2023-05-03 176.15 176.33 174.95 175.65 0.0M
2023-05-02 178.08 178.08 176.35 176.53 0.0M
2023-05-01 178.50 178.78 177.85 178.28 0.0M
2023-04-28 175.43 175.68 175.23 175.55 0.0M
2023-04-27 175.55 175.85 175.10 175.60 0.0M
2023-04-26 174.75 175.60 174.43 175.55 0.0M
2023-04-25 175.00 175.15 174.65 174.95 0.0M
2023-04-24 174.23 175.43 174.18 175.23 0.0M
2023-04-21 175.58 175.80 174.93 175.55 0.0M
2023-04-20 174.85 175.90 174.23 175.85 0.0M
2023-04-19 175.65 176.13 174.53 175.10 0.0M
2023-04-18 175.78 175.85 175.10 175.78 0.0M
2023-04-17 174.83 175.80 174.75 175.60 0.0M
2023-04-14 174.78 175.05 174.30 174.83 0.0M
2023-04-13 176.00 176.33 174.93 175.00 0.0M
2023-04-12 175.15 175.80 175.13 175.68 0.0M
2023-04-11 175.00 175.20 174.50 175.15 0.0M
2023-04-10 174.43 174.75 173.78 174.58 0.0M
2023-04-06 173.65 174.63 173.60 174.30 0.0M
2023-04-05 172.73 173.28 172.68 172.88 0.0M
2023-04-04 173.63 173.95 172.75 172.83 0.0M
2023-04-03 173.45 174.08 172.95 173.63 0.0M
2023-03-31 173.00 174.00 172.98 173.65 0.0M
2023-03-30 171.85 173.30 171.85 173.05 0.0M
2023-03-29 171.15 172.03 171.10 171.98 0.0M
2023-03-28 170.70 171.30 170.63 171.15 0.0M
2023-03-27 169.30 170.83 169.30 170.70 0.0M
2023-03-24 168.88 169.20 168.35 168.93 0.0M
2023-03-23 168.88 169.03 168.48 168.58 0.0M
2023-03-22 169.58 169.58 168.38 168.98 0.0M
2023-03-21 170.05 170.43 169.45 169.65 0.0M
2023-03-20 170.30 170.48 169.88 169.93 0.0M
2023-03-17 170.05 170.23 169.45 170.15 0.0M
2023-03-16 169.50 170.63 169.30 170.15 0.0M
2023-03-15 170.20 170.28 169.43 169.68 0.0M
2023-03-14 170.78 170.85 170.23 170.48 0.0M
2023-03-13 170.30 170.83 170.00 170.78 0.0M
2023-03-10 171.48 171.48 170.70 170.85 0.0M
2023-03-09 172.08 172.18 171.30 171.58 0.0M
2023-03-08 171.70 172.23 171.35 172.20 0.0M
2023-03-07 171.73 171.85 171.40 171.78 0.0M
2023-03-06 171.15 171.80 170.90 171.65 0.0M
2023-03-03 170.23 171.15 170.05 171.10 0.0M
2023-03-02 170.55 170.68 169.85 170.15 0.0M
2023-03-01 170.50 171.00 169.78 170.63 0.0M
2023-02-28 167.35 168.00 167.23 167.95 0.0M
2023-02-27 167.30 167.98 167.13 167.35 0.0M
2023-02-24 167.93 168.00 166.80 167.30 0.0M
2023-02-23 167.90 168.15 167.35 167.68 0.0M
2023-02-22 167.50 167.88 167.20 167.58 0.0M
2023-02-21 167.23 167.98 167.20 167.58 0.0M
2023-02-17 167.00 167.53 166.68 167.23 0.0M
2023-02-16 167.40 167.43 166.75 166.95 0.0M
2023-02-15 167.28 167.45 167.00 167.30 0.0M
2023-02-14 167.60 167.60 166.95 167.18 0.0M
2023-02-13 167.30 167.93 167.03 167.58 0.0M
2023-02-10 166.73 167.10 166.65 166.93 0.0M
2023-02-09 166.90 167.35 166.65 166.68 0.0M
2023-02-08 167.10 167.40 166.80 166.95 0.0M
2023-02-07 167.80 167.93 166.98 167.05 0.0M
2023-02-06 167.53 167.85 167.23 167.80 0.0M
2023-02-03 167.23 167.55 167.05 167.45 0.0M
2023-02-02 166.48 167.30 166.45 167.20 0.0M
2023-02-01 166.80 166.93 165.95 166.23 0.0M
2023-01-31 166.63 167.05 166.50 166.60 0.0M
2023-01-30 166.08 166.88 166.08 166.60 0.0M
2023-01-27 165.50 166.03 165.43 165.83 0.0M
2023-01-26 165.98 166.15 165.48 165.70 0.0M
2023-01-25 165.78 166.23 165.73 166.20 0.0M
2023-01-24 165.65 166.05 165.25 165.98 0.0M
2023-01-23 165.18 165.83 165.05 165.75 0.0M
2023-01-20 165.00 165.33 164.48 165.23 0.0M
2023-01-19 164.98 165.03 164.28 164.83 0.0M
2023-01-18 165.08 165.55 164.95 165.28 0.0M
2023-01-17 165.18 165.28 164.45 165.18 0.0M
2023-01-13 165.18 165.53 164.35 165.43 0.0M
2023-01-12 165.18 165.23 164.60 165.10 0.0M
2023-01-11 165.10 165.30 164.70 165.18 0.0M
2023-01-10 165.20 165.85 165.00 165.33 0.0M
2023-01-09 164.05 165.30 164.05 165.23 0.0M
2023-01-06 164.75 164.75 164.03 164.23 0.0M
2023-01-05 164.85 164.90 164.33 164.65 0.0M
2023-01-04 164.55 165.28 164.48 164.95 0.0M
2023-01-03 164.88 165.03 164.23 164.53 0.0M