3.15
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-31 | 1.24 | 1.28 | 1.20 | 1.24 | 0.0M |
| 2024-12-30 | 1.20 | 1.35 | 1.18 | 1.20 | 0.0M |
| 2024-12-27 | 1.22 | 1.34 | 1.19 | 1.22 | 0.0M |
| 2024-12-26 | 1.24 | 1.24 | 1.18 | 1.24 | 0.0M |
| 2024-12-24 | 1.20 | 1.25 | 1.20 | 1.20 | 0.0M |
| 2024-12-23 | 1.27 | 1.33 | 1.25 | 1.27 | 0.0M |
| 2024-12-20 | 1.35 | 1.37 | 1.24 | 1.35 | 0.0M |
| 2024-12-19 | 1.34 | 1.40 | 1.29 | 1.34 | 0.0M |
| 2024-12-18 | 1.46 | 1.52 | 1.45 | 1.46 | 0.0M |
| 2024-12-17 | 1.53 | 1.53 | 1.46 | 1.53 | 0.0M |
| 2024-12-16 | 1.54 | 1.60 | 1.41 | 1.54 | 0.0M |
| 2024-12-13 | 1.43 | 1.84 | 1.42 | 1.43 | 0.1M |
| 2024-12-12 | 1.88 | 1.99 | 1.86 | 1.88 | 0.0M |
| 2024-12-11 | 1.94 | 2.12 | 1.90 | 1.94 | 0.0M |
| 2024-12-10 | 2.17 | 2.23 | 2.10 | 2.17 | 0.0M |
| 2024-12-09 | 2.27 | 2.36 | 2.16 | 2.27 | 0.0M |
| 2024-12-06 | 2.05 | 2.09 | 1.90 | 2.05 | 0.0M |
| 2024-12-05 | 1.93 | 2.01 | 1.92 | 1.93 | 0.0M |
| 2024-12-04 | 2.04 | 2.04 | 1.95 | 2.04 | 0.0M |
| 2024-12-03 | 2.00 | 2.18 | 2.00 | 2.00 | 0.0M |
| 2024-12-02 | 2.23 | 2.27 | 2.14 | 2.23 | 0.0M |
| 2024-11-29 | 2.26 | 2.27 | 2.21 | 2.26 | 0.0M |
| 2024-11-27 | 2.21 | 2.28 | 2.21 | 2.21 | 0.0M |
| 2024-11-26 | 2.20 | 2.33 | 2.17 | 2.20 | 0.0M |
| 2024-11-25 | 2.38 | 2.51 | 2.34 | 2.38 | 0.0M |
| 2024-11-22 | 2.48 | 2.53 | 2.33 | 2.48 | 0.0M |
| 2024-11-21 | 2.38 | 2.45 | 2.30 | 2.38 | 0.0M |
| 2024-11-20 | 2.41 | 2.48 | 2.40 | 2.41 | 0.0M |
| 2024-11-19 | 2.50 | 2.57 | 2.47 | 2.50 | 0.0M |
| 2024-11-18 | 2.57 | 2.70 | 2.53 | 2.57 | 0.0M |
| 2024-11-15 | 2.66 | 2.78 | 2.60 | 2.66 | 0.0M |
| 2024-11-14 | 2.85 | 2.99 | 2.84 | 2.85 | 0.0M |
| 2024-11-13 | 3.01 | 3.16 | 3.01 | 3.01 | 0.0M |
| 2024-11-12 | 3.07 | 3.25 | 3.06 | 3.07 | 0.0M |
| 2024-11-11 | 3.28 | 3.36 | 3.16 | 3.28 | 0.0M |
| 2024-11-08 | 3.10 | 3.22 | 3.10 | 3.10 | 0.0M |
| 2024-11-07 | 3.16 | 3.28 | 3.13 | 3.16 | 0.0M |
| 2024-11-06 | 3.31 | 3.39 | 3.11 | 3.31 | 0.0M |
| 2024-11-05 | 3.11 | 3.16 | 2.82 | 3.11 | 0.0M |
| 2024-11-04 | 2.94 | 3.04 | 2.71 | 2.94 | 0.0M |
| 2024-11-01 | 2.96 | 3.01 | 2.92 | 2.96 | 0.0M |
| 2024-10-31 | 2.91 | 3.03 | 2.91 | 2.91 | 0.0M |
| 2024-10-30 | 3.04 | 3.12 | 3.02 | 3.04 | 0.0M |
| 2024-10-29 | 3.08 | 3.31 | 3.08 | 3.08 | 0.0M |
| 2024-10-28 | 3.24 | 3.32 | 3.20 | 3.24 | 0.0M |
| 2024-10-25 | 3.21 | 3.33 | 3.17 | 3.21 | 0.0M |
| 2024-10-24 | 3.19 | 3.28 | 3.08 | 3.19 | 0.0M |
| 2024-10-23 | 3.20 | 3.31 | 3.19 | 3.20 | 0.0M |
| 2024-10-22 | 3.37 | 3.78 | 3.34 | 3.37 | 0.0M |
| 2024-10-21 | 3.64 | 3.72 | 3.32 | 3.64 | 0.0M |
| 2024-10-18 | 3.38 | 3.39 | 3.30 | 3.38 | 0.0M |
| 2024-10-17 | 3.27 | 3.46 | 3.26 | 3.27 | 0.0M |
| 2024-10-16 | 3.42 | 3.55 | 3.38 | 3.42 | 0.0M |
| 2024-10-15 | 3.35 | 3.38 | 3.20 | 3.35 | 0.0M |
| 2024-10-14 | 3.16 | 3.21 | 3.11 | 3.16 | 0.0M |
| 2024-10-11 | 3.09 | 3.14 | 2.93 | 3.09 | 0.0M |
| 2024-10-10 | 2.95 | 3.10 | 2.95 | 2.95 | 0.0M |
| 2024-10-09 | 3.12 | 3.17 | 3.11 | 3.12 | 0.0M |
| 2024-10-08 | 3.17 | 3.22 | 3.15 | 3.17 | 0.0M |
| 2024-10-07 | 3.26 | 3.40 | 3.22 | 3.26 | 0.0M |
| 2024-10-04 | 3.43 | 3.45 | 3.26 | 3.43 | 0.0M |
| 2024-10-03 | 3.22 | 3.23 | 3.17 | 3.22 | 0.0M |
| 2024-10-02 | 3.21 | 3.31 | 3.18 | 3.21 | 0.0M |
| 2024-10-01 | 3.25 | 3.47 | 3.22 | 3.25 | 0.0M |
| 2024-09-30 | 3.46 | 3.58 | 3.45 | 3.46 | 0.0M |
| 2024-09-27 | 3.46 | 3.54 | 3.46 | 3.46 | 0.0M |
| 2024-09-26 | 3.46 | 3.48 | 3.42 | 3.46 | 0.0M |
| 2024-09-25 | 3.39 | 3.52 | 3.39 | 3.39 | 0.0M |
| 2024-09-24 | 3.55 | 3.70 | 3.50 | 3.55 | 0.0M |
| 2024-09-23 | 3.65 | 3.75 | 3.61 | 3.65 | 0.0M |
| 2024-09-20 | 3.76 | 3.87 | 3.68 | 3.76 | 0.0M |
| 2024-09-19 | 4.00 | 4.08 | 3.95 | 4.00 | 0.0M |
| 2024-09-18 | 3.96 | 4.08 | 3.88 | 3.96 | 0.0M |
| 2024-09-17 | 3.84 | 3.99 | 3.83 | 3.84 | 0.0M |
| 2024-09-16 | 3.81 | 3.96 | 3.78 | 3.81 | 0.0M |
| 2024-09-13 | 3.89 | 3.95 | 3.79 | 3.89 | 0.0M |
| 2024-09-12 | 3.76 | 3.83 | 3.65 | 3.76 | 0.0M |
| 2024-09-11 | 3.72 | 3.74 | 3.67 | 3.72 | 0.0M |
| 2024-09-10 | 3.75 | 3.75 | 3.49 | 3.75 | 0.0M |
| 2024-09-09 | 3.60 | 3.64 | 3.49 | 3.60 | 0.0M |
| 2024-09-06 | 3.56 | 3.60 | 3.42 | 3.56 | 0.0M |
| 2024-09-05 | 3.47 | 3.50 | 3.43 | 3.47 | 0.0M |
| 2024-09-04 | 3.46 | 3.53 | 3.42 | 3.46 | 0.0M |
| 2024-09-03 | 3.51 | 3.73 | 3.47 | 3.51 | 0.0M |
| 2024-08-30 | 3.70 | 3.76 | 3.65 | 3.70 | 0.0M |
| 2024-08-29 | 3.75 | 3.78 | 3.72 | 3.75 | 0.0M |
| 2024-08-28 | 3.62 | 3.78 | 3.62 | 3.62 | 0.0M |
| 2024-08-27 | 3.79 | 3.89 | 3.74 | 3.79 | 0.0M |
| 2024-08-26 | 3.92 | 3.95 | 3.86 | 3.92 | 0.0M |
| 2024-08-23 | 3.94 | 3.98 | 3.81 | 3.94 | 0.0M |
| 2024-08-22 | 3.83 | 4.08 | 3.83 | 3.83 | 0.0M |
| 2024-08-21 | 4.00 | 4.02 | 3.97 | 4.00 | 0.0M |
| 2024-08-20 | 3.90 | 4.09 | 3.90 | 3.90 | 0.0M |
| 2024-08-19 | 4.07 | 4.16 | 4.01 | 4.07 | 0.0M |
| 2024-08-16 | 3.93 | 4.05 | 3.93 | 3.93 | 0.0M |
| 2024-08-15 | 4.05 | 4.09 | 3.81 | 4.05 | 0.0M |
| 2024-08-14 | 3.77 | 4.00 | 3.74 | 3.77 | 0.0M |
| 2024-08-13 | 3.97 | 4.03 | 3.93 | 3.97 | 0.0M |
| 2024-08-12 | 3.90 | 3.99 | 3.82 | 3.90 | 0.0M |
| 2024-08-09 | 3.99 | 4.26 | 3.98 | 3.99 | 0.0M |
| 2024-08-08 | 4.31 | 4.37 | 4.14 | 4.31 | 0.0M |
| 2024-08-07 | 4.11 | 4.90 | 4.09 | 4.11 | 0.0M |
| 2024-08-06 | 4.68 | 4.76 | 4.61 | 4.68 | 0.0M |
| 2024-08-05 | 4.70 | 4.76 | 4.39 | 4.70 | 0.0M |
| 2024-08-02 | 5.00 | 5.03 | 4.88 | 5.00 | 0.0M |
| 2024-08-01 | 5.16 | 5.44 | 5.13 | 5.16 | 0.0M |
| 2024-07-31 | 5.42 | 5.43 | 5.25 | 5.42 | 0.0M |
| 2024-07-30 | 5.39 | 5.60 | 5.35 | 5.39 | 0.0M |
| 2024-07-29 | 5.37 | 5.71 | 5.37 | 5.37 | 0.0M |
| 2024-07-26 | 5.58 | 5.81 | 5.54 | 5.58 | 0.0M |
| 2024-07-25 | 5.73 | 5.74 | 5.37 | 5.73 | 0.0M |
| 2024-07-24 | 5.52 | 5.62 | 5.52 | 5.52 | 0.0M |
| 2024-07-23 | 5.57 | 5.59 | 5.17 | 5.57 | 0.0M |
| 2024-07-22 | 5.05 | 5.08 | 4.97 | 5.05 | 0.0M |
| 2024-07-19 | 5.02 | 5.30 | 5.00 | 5.02 | 0.0M |
| 2024-07-18 | 5.36 | 5.72 | 5.36 | 5.36 | 0.0M |
| 2024-07-17 | 5.81 | 5.90 | 5.50 | 5.81 | 0.0M |
| 2024-07-16 | 5.97 | 5.97 | 5.69 | 5.97 | 0.0M |
| 2024-07-15 | 5.49 | 5.56 | 5.44 | 5.49 | 0.0M |
| 2024-07-12 | 5.52 | 5.71 | 5.40 | 5.52 | 0.0M |
| 2024-07-11 | 5.41 | 5.52 | 5.21 | 5.41 | 0.0M |
| 2024-07-10 | 4.92 | 5.04 | 5.00 | 5.03 | 0.0M |
| 2024-07-09 | 4.78 | 4.80 | 4.78 | 4.80 | 0.0M |
| 2024-07-08 | 4.67 | 4.77 | 4.72 | 4.72 | 0.0M |
| 2024-07-05 | 4.66 | 4.66 | 4.51 | 4.51 | 0.0M |
| 2024-07-03 | 4.64 | 4.69 | 4.64 | 4.65 | 0.0M |
| 2024-07-02 | 4.54 | 4.57 | 4.54 | 4.54 | 0.0M |
| 2024-07-01 | 4.70 | 4.70 | 4.70 | 4.70 | 0.0M |
| 2024-06-28 | 4.69 | 4.80 | 4.63 | 4.65 | 0.0M |
| 2024-06-27 | 4.75 | 4.80 | 4.79 | 4.79 | 0.0M |
| 2024-06-26 | 4.97 | 4.94 | 4.81 | 4.85 | 0.0M |
| 2024-06-25 | 5.04 | 5.06 | 5.06 | 5.06 | 0.0M |
| 2024-06-24 | 5.15 | 5.31 | 5.15 | 5.28 | 0.0M |
| 2024-06-21 | 5.06 | 5.11 | 5.10 | 5.10 | 0.0M |
| 2024-06-20 | 4.94 | 5.09 | 4.93 | 5.09 | 0.0M |
| 2024-06-18 | 5.19 | 5.31 | 5.00 | 5.00 | 0.0M |
| 2024-06-17 | 4.98 | 4.98 | 4.82 | 4.82 | 0.0M |
| 2024-06-14 | 5.45 | 5.47 | 5.21 | 5.21 | 0.0M |
| 2024-06-13 | 5.98 | 5.89 | 5.84 | 5.86 | 0.0M |
| 2024-06-12 | 5.72 | 5.82 | 5.65 | 5.82 | 0.0M |
| 2024-06-11 | 5.32 | 5.20 | 5.17 | 5.20 | 0.0M |
| 2024-06-10 | 5.20 | 5.16 | 5.16 | 5.16 | 0.0M |
| 2024-06-07 | 5.31 | 5.32 | 5.27 | 5.32 | 0.0M |
| 2024-06-06 | 5.57 | 5.59 | 5.47 | 5.54 | 0.0M |
| 2024-06-05 | 5.81 | 5.81 | 5.61 | 5.68 | 0.0M |
| 2024-06-04 | 5.41 | 5.68 | 5.38 | 5.67 | 0.0M |
| 2024-06-03 | 5.28 | 5.66 | 5.28 | 5.57 | 0.0M |
| 2024-05-31 | 5.22 | 5.38 | 5.35 | 5.35 | 0.0M |
| 2024-05-30 | 5.15 | 5.15 | 5.09 | 5.14 | 0.0M |
| 2024-05-29 | 5.24 | 5.24 | 5.00 | 5.10 | 0.0M |
| 2024-05-28 | 5.74 | 5.53 | 5.51 | 5.53 | 0.0M |
| 2024-05-24 | 5.90 | 5.85 | 5.78 | 5.78 | 0.0M |
| 2024-05-23 | 6.01 | 5.81 | 5.78 | 5.81 | 0.0M |
| 2024-05-22 | 5.51 | 6.02 | 5.51 | 5.98 | 0.0M |
| 2024-05-21 | 5.49 | 5.60 | 5.52 | 5.52 | 0.0M |
| 2024-05-20 | 5.64 | 5.66 | 5.61 | 5.62 | 0.0M |
| 2024-05-17 | 5.97 | 5.83 | 5.81 | 5.81 | 0.0M |
| 2024-05-16 | 6.02 | 5.95 | 5.82 | 5.95 | 0.0M |
| 2024-05-15 | 6.26 | 6.66 | 6.11 | 6.11 | 0.0M |
| 2024-05-14 | 6.12 | 6.12 | 5.92 | 5.92 | 0.0M |
| 2024-05-13 | 5.73 | 5.87 | 5.78 | 5.87 | 0.0M |
| 2024-05-10 | 5.52 | 5.52 | 5.41 | 5.41 | 0.0M |
| 2024-05-09 | 5.16 | 5.72 | 5.19 | 5.51 | 0.0M |
| 2024-05-08 | 5.34 | 5.30 | 5.21 | 5.30 | 0.0M |