Alarm.com Holdings Inc (ALRM)

ALRM
🏛️ Vereinigte Staaten →
52.51
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 55.25 55.25 55.25 55.25 3.7K
09:31 55.26 55.26 55.26 55.26 5.9K
09:33 55.17 55.17 55.17 55.17 0.4K
09:36 55.25 55.25 55.25 55.25 0.7K
09:37 55.25 55.30 55.25 55.30 0.7K
09:38 55.14 55.31 55.14 55.31 2.6K
09:39 55.31 55.31 55.10 55.24 4.6K
09:40 55.23 55.23 55.23 55.23 0.2K
09:41 55.31 55.31 55.31 55.31 0.1K
09:42 55.15 55.15 55.15 55.15 0.4K
09:43 55.07 55.19 55.07 55.19 0.5K
09:45 55.19 55.19 55.07 55.07 1.2K
09:47 55.21 55.21 55.21 55.21 0.1K
09:48 55.10 55.21 55.10 55.21 0.6K
09:49 55.21 55.34 55.21 55.34 1.4K
09:52 55.31 55.31 55.31 55.31 0.2K
09:53 55.31 55.31 55.31 55.31 0.2K
09:55 55.35 55.35 55.35 55.35 0.1K
09:56 55.45 55.57 55.45 55.45 0.8K
10:00 55.48 55.48 55.39 55.39 2.7K
10:01 55.34 55.34 55.34 55.34 0.1K
10:02 55.36 55.44 55.36 55.44 0.6K
10:05 55.35 55.35 55.35 55.35 0.3K
10:06 55.33 55.33 55.33 55.33 0.2K
10:07 55.40 55.40 55.40 55.40 1.1K
10:08 55.32 55.32 55.32 55.32 0.3K
10:09 55.31 55.31 55.31 55.31 0.6K
10:10 55.36 55.43 55.36 55.43 2.3K
10:12 55.47 55.47 55.47 55.47 3.4K
10:13 55.41 55.41 55.41 55.41 0.2K
10:14 55.40 55.40 55.40 55.40 0.2K
10:15 55.45 55.45 55.45 55.45 0.8K
10:16 55.41 55.41 55.37 55.37 1.7K
10:18 55.34 55.35 55.34 55.35 0.3K
10:19 55.25 55.25 55.25 55.25 0.9K
10:22 55.33 55.33 55.33 55.33 0.3K
10:23 55.35 55.35 55.35 55.35 1.8K
10:24 55.39 55.39 55.35 55.35 2.1K
10:26 55.31 55.31 55.27 55.27 7.6K
10:27 55.30 55.30 55.30 55.30 1.7K
10:28 55.30 55.33 55.30 55.33 2.7K
10:33 55.32 55.32 55.32 55.32 0.6K
10:35 55.34 55.34 55.34 55.34 2.9K
10:38 55.36 55.42 55.36 55.42 1.4K
10:39 55.34 55.34 55.34 55.34 2.6K
10:40 55.34 55.43 55.34 55.34 6.9K
10:42 55.44 55.44 55.44 55.44 0.5K
10:44 55.35 55.35 55.35 55.35 3.1K
10:45 55.35 55.35 55.32 55.32 2.4K
10:46 55.34 55.34 55.34 55.34 2.3K
10:47 55.34 55.34 55.34 55.34 0.2K
10:48 55.34 55.34 55.34 55.34 0.2K
10:49 55.34 55.34 55.34 55.34 0.7K
10:52 55.32 55.36 55.32 55.36 0.9K
10:53 55.34 55.37 55.33 55.33 7.2K
10:55 55.33 55.42 55.33 55.33 1.3K
10:56 55.36 55.36 55.36 55.36 0.2K
10:57 55.34 55.36 55.34 55.36 1.8K
10:58 55.36 55.36 55.35 55.35 0.7K
10:59 55.36 55.37 55.36 55.37 1.5K
11:00 55.33 55.39 55.33 55.34 4.5K
11:01 55.39 55.43 55.39 55.43 3.0K
11:02 55.40 55.40 55.39 55.39 2.1K
11:03 55.39 55.40 55.39 55.40 1.0K
11:06 55.40 55.40 55.40 55.40 0.6K
11:08 55.40 55.40 55.40 55.40 0.7K
11:09 55.39 55.39 55.39 55.39 0.5K
11:10 55.37 55.37 55.37 55.37 0.2K
11:11 55.39 55.39 55.39 55.39 0.5K
11:12 55.36 55.41 55.36 55.41 14.8K
11:13 55.39 55.41 55.39 55.41 5.4K
11:14 55.41 55.41 55.41 55.41 0.2K
11:15 55.47 55.47 55.41 55.41 3.3K
11:16 55.42 55.42 55.42 55.42 0.9K
11:17 55.33 55.40 55.33 55.40 1.7K
11:18 55.39 55.42 55.39 55.42 3.1K
11:19 55.39 55.39 55.39 55.39 2.6K
11:20 55.42 55.45 55.42 55.45 1.1K
11:23 55.43 55.45 55.43 55.45 2.7K
11:26 55.40 55.40 55.40 55.40 1.9K
11:28 55.45 55.45 55.45 55.45 0.7K
11:29 55.45 55.45 55.45 55.45 0.6K
11:31 55.46 55.46 55.46 55.46 3.1K
11:32 55.48 55.50 55.48 55.50 0.8K
11:33 55.50 55.50 55.50 55.50 0.4K
11:34 55.50 55.50 55.48 55.48 2.5K
11:36 55.53 55.55 55.53 55.55 2.3K
11:38 55.48 55.48 55.47 55.47 2.2K
11:40 55.44 55.44 55.44 55.44 0.6K
11:41 55.43 55.43 55.43 55.43 2.0K
11:45 55.38 55.38 55.33 55.35 1.9K
11:46 55.35 55.43 55.35 55.43 12.1K
11:50 55.47 55.47 55.47 55.47 0.6K
11:52 55.45 55.45 55.45 55.45 0.1K
11:53 55.47 55.47 55.47 55.47 3.8K
11:54 55.54 55.54 55.54 55.54 1.3K
11:55 55.52 55.52 55.52 55.52 1.4K
11:58 55.46 55.46 55.46 55.46 0.6K
12:00 55.41 55.41 55.41 55.41 0.1K
12:01 55.43 55.43 55.43 55.43 0.1K
12:02 55.42 55.42 55.42 55.42 0.3K
12:03 55.41 55.41 55.41 55.41 0.4K
12:05 55.41 55.41 55.41 55.41 0.1K
12:06 55.40 55.40 55.40 55.40 0.2K
12:08 55.35 55.35 55.35 55.35 1.1K
12:10 55.35 55.35 55.35 55.35 0.1K
12:11 55.47 55.47 55.47 55.47 2.2K
12:12 55.40 55.40 55.28 55.40 0.8K
12:13 55.39 55.39 55.38 55.38 0.6K
12:14 55.41 55.41 55.26 55.26 4.3K
12:15 55.34 55.41 55.34 55.41 2.9K
12:16 55.30 55.30 55.30 55.30 0.5K
12:17 55.36 55.36 55.36 55.36 0.8K
12:18 55.33 55.33 55.33 55.33 0.3K
12:20 55.34 55.36 55.34 55.36 0.2K
12:21 55.38 55.40 55.38 55.40 3.3K
12:23 55.38 55.38 55.38 55.38 0.6K
12:25 55.43 55.43 55.43 55.43 2.2K
12:26 55.42 55.42 55.42 55.42 0.6K
12:27 55.37 55.37 55.37 55.37 0.6K
12:32 55.40 55.40 55.40 55.40 0.4K
12:33 55.34 55.34 55.34 55.34 0.1K
12:34 55.42 55.42 55.41 55.41 6.4K
12:36 55.47 55.47 55.45 55.45 0.5K
12:38 55.46 55.46 55.46 55.46 0.2K
12:39 55.47 55.47 55.47 55.47 0.1K
12:40 55.47 55.47 55.47 55.47 1.1K
12:44 55.41 55.41 55.41 55.41 0.5K
12:45 55.45 55.45 55.45 55.45 0.5K
12:46 55.48 55.48 55.46 55.46 0.7K
12:47 55.47 55.47 55.47 55.47 0.3K
12:48 55.47 55.47 55.47 55.47 1.0K
12:49 55.50 55.51 55.50 55.51 0.3K
12:51 55.48 55.48 55.46 55.46 1.2K
12:53 55.51 55.51 55.43 55.43 0.8K
12:57 55.41 55.41 55.41 55.41 1.4K
13:02 55.42 55.42 55.40 55.40 0.9K
13:04 55.38 55.38 55.38 55.38 0.1K
13:05 55.37 55.37 55.37 55.37 0.2K
13:06 55.37 55.37 55.37 55.37 0.6K
13:09 55.35 55.35 55.34 55.34 0.6K
13:10 55.34 55.34 55.33 55.33 0.7K
13:11 55.33 55.37 55.33 55.37 0.8K
13:12 55.37 55.37 55.37 55.37 0.4K
13:14 55.36 55.36 55.36 55.36 0.2K
13:15 55.40 55.40 55.40 55.40 0.2K
13:16 55.42 55.45 55.41 55.41 0.8K
13:17 55.47 55.47 55.44 55.44 0.8K
13:18 55.43 55.48 55.43 55.48 0.4K
13:20 55.43 55.46 55.43 55.46 0.5K
13:21 55.44 55.44 55.44 55.44 0.6K
13:23 55.43 55.58 55.43 55.58 2.1K
13:24 55.58 55.58 55.55 55.55 1.1K
13:25 55.61 55.61 55.61 55.61 4.3K
13:27 55.53 55.53 55.53 55.53 0.1K
13:29 55.51 55.51 55.51 55.51 0.3K
13:30 55.56 55.62 55.56 55.57 0.3K
13:32 55.56 55.56 55.56 55.56 0.3K
13:34 55.56 55.56 55.56 55.56 0.2K
13:36 55.55 55.62 55.55 55.62 0.4K
13:37 55.58 55.58 55.58 55.58 0.4K
13:39 55.64 55.64 55.64 55.64 1.2K
13:40 55.74 55.74 55.74 55.74 0.5K
13:42 55.73 55.73 55.73 55.73 0.3K
13:43 55.76 55.81 55.76 55.81 1.3K
13:44 55.85 55.85 55.85 55.85 0.3K
13:45 55.83 55.83 55.83 55.83 0.4K
13:48 55.86 55.86 55.86 55.86 0.9K
13:51 55.89 55.89 55.89 55.89 0.8K
13:53 55.83 55.83 55.79 55.79 1.5K
13:55 55.72 55.72 55.72 55.72 0.2K
13:57 55.78 55.78 55.78 55.78 2.1K
14:03 55.83 55.83 55.83 55.83 0.6K
14:04 55.80 55.80 55.80 55.80 0.9K
14:05 55.80 55.80 55.80 55.80 0.1K
14:06 55.80 55.80 55.80 55.80 0.2K
14:07 55.81 55.81 55.80 55.80 1.3K
14:09 55.74 55.74 55.74 55.74 0.9K
14:12 55.74 55.74 55.74 55.74 0.1K
14:13 55.76 55.76 55.76 55.76 0.9K
14:15 55.80 55.80 55.80 55.80 0.2K
14:16 55.78 55.78 55.78 55.78 0.4K
14:17 55.75 55.75 55.70 55.70 0.6K
14:18 55.74 55.75 55.58 55.75 8.7K
14:19 55.77 55.77 55.77 55.77 0.2K
14:20 55.79 55.79 55.79 55.79 0.3K
14:21 55.77 55.77 55.77 55.77 0.4K
14:23 55.78 55.78 55.78 55.78 0.2K
14:25 55.77 55.77 55.77 55.77 0.2K
14:27 55.75 55.83 55.75 55.83 3.2K
14:28 55.78 55.78 55.78 55.78 0.1K
14:30 55.78 55.78 55.78 55.78 0.5K
14:32 55.79 55.79 55.79 55.79 0.2K
14:33 55.79 55.79 55.79 55.79 0.4K
14:34 55.77 55.77 55.77 55.77 0.9K
14:38 55.78 55.78 55.77 55.77 0.7K
14:40 55.82 55.84 55.82 55.84 2.0K
14:41 55.85 55.85 55.85 55.85 0.7K
14:42 55.89 55.89 55.89 55.89 0.7K
14:46 55.89 55.99 55.89 55.99 1.4K
14:49 55.92 55.92 55.92 55.92 2.2K
14:52 55.95 55.95 55.95 55.95 0.2K
14:54 55.98 55.98 55.98 55.98 0.6K
14:55 56.04 56.04 56.00 56.00 1.3K
14:56 55.97 55.97 55.97 55.97 1.0K
14:57 55.94 55.94 55.94 55.94 0.4K
14:59 55.93 55.93 55.89 55.89 0.8K
15:01 55.86 55.86 55.86 55.86 0.8K
15:02 55.82 55.85 55.82 55.85 0.5K
15:03 55.85 55.85 55.85 55.85 1.3K
15:04 55.87 55.87 55.87 55.87 0.3K
15:08 55.85 55.85 55.82 55.82 0.7K
15:09 55.83 55.84 55.81 55.84 2.9K
15:11 55.82 55.82 55.82 55.82 1.8K
15:13 55.85 55.85 55.85 55.85 1.9K
15:16 55.87 55.87 55.84 55.84 0.8K
15:17 55.85 55.85 55.82 55.82 0.9K
15:19 55.81 55.81 55.81 55.81 0.3K
15:20 55.79 55.79 55.73 55.73 1.5K
15:21 55.69 55.72 55.69 55.72 0.4K
15:22 55.69 55.69 55.67 55.67 0.4K
15:23 55.71 55.71 55.71 55.71 0.5K
15:24 55.76 55.76 55.76 55.76 1.1K
15:25 55.73 55.74 55.73 55.74 1.9K
15:26 55.88 55.88 55.88 55.88 1.6K
15:28 55.84 55.84 55.84 55.84 2.7K
15:30 55.86 55.88 55.86 55.88 0.6K
15:31 55.86 55.87 55.82 55.82 1.4K
15:32 55.90 55.95 55.90 55.95 2.3K
15:33 55.96 55.96 55.96 55.96 0.4K
15:34 55.97 55.97 55.97 55.97 1.0K
15:35 55.96 55.98 55.94 55.98 2.5K
15:36 55.96 55.96 55.96 55.96 0.5K
15:37 55.93 55.93 55.93 55.93 1.1K
15:38 55.91 55.93 55.91 55.93 1.5K
15:39 55.94 55.97 55.94 55.97 4.9K
15:41 55.90 55.91 55.86 55.86 1.3K
15:42 55.90 55.90 55.86 55.90 0.8K
15:43 55.86 55.90 55.86 55.88 2.4K
15:44 55.87 55.88 55.87 55.88 1.1K
15:45 55.90 55.93 55.90 55.91 1.5K
15:47 55.91 55.91 55.90 55.90 0.7K
15:48 55.88 55.92 55.87 55.92 1.1K
15:49 55.90 55.90 55.90 55.90 0.7K
15:50 55.90 55.90 55.80 55.88 4.8K
15:51 55.89 55.89 55.89 55.89 1.7K
15:52 55.89 55.92 55.89 55.91 3.5K
15:53 55.87 55.90 55.82 55.82 2.3K
15:54 55.79 55.88 55.79 55.88 2.5K
15:55 55.85 55.87 55.81 55.87 3.2K
15:56 55.87 55.88 55.87 55.88 2.0K
15:57 55.86 55.89 55.82 55.89 6.9K
15:58 55.87 55.87 55.83 55.83 10.8K
15:59 55.78 55.85 55.77 55.85 105.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 52.96 52.96 51.75 52.51 1.1M
2025-09-26 51.29 52.96 51.29 52.72 0.7M
2025-09-25 51.75 51.75 50.97 51.28 0.5M
2025-09-24 54.11 54.67 51.81 51.96 0.7M
2025-09-23 55.92 56.11 54.01 54.13 0.9M
2025-09-22 55.25 56.04 54.99 55.85 0.5M
2025-09-19 55.62 55.83 55.00 55.33 0.8M
2025-09-18 55.58 55.80 54.77 55.62 0.4M
2025-09-17 55.54 56.61 55.10 55.22 0.4M
2025-09-16 55.34 55.86 55.15 55.45 0.3M
2025-09-15 55.67 56.25 55.56 55.60 0.3M
2025-09-12 56.51 56.71 55.56 55.68 0.3M
2025-09-11 55.52 56.85 55.23 56.56 0.4M
2025-09-10 55.99 56.53 55.00 55.22 0.3M
2025-09-09 56.94 56.94 56.04 56.26 0.3M
2025-09-08 56.95 57.19 56.11 56.98 0.3M
2025-09-05 57.34 58.12 56.70 56.95 0.2M
2025-09-04 56.86 57.10 55.84 57.09 0.3M
2025-09-03 57.37 57.57 56.65 57.00 0.3M
2025-09-02 57.61 58.20 57.38 57.43 0.4M
2025-08-29 58.83 59.38 57.97 58.63 0.4M
2025-08-28 58.77 58.93 58.26 58.75 0.5M
2025-08-27 57.26 58.60 57.26 58.52 0.3M
2025-08-26 57.68 58.00 56.90 57.10 0.4M
2025-08-25 58.97 59.10 57.79 57.83 0.4M
2025-08-22 57.17 59.53 56.95 59.16 0.4M
2025-08-21 56.69 57.18 56.56 56.98 0.2M
2025-08-20 57.51 57.51 56.54 57.01 0.3M
2025-08-19 56.90 57.48 56.64 57.41 0.2M
2025-08-18 55.95 56.92 55.67 56.68 0.3M
2025-08-15 56.94 56.94 55.63 55.79 0.3M
2025-08-14 57.13 57.23 56.37 56.75 0.5M
2025-08-13 55.28 58.17 54.81 57.51 0.8M
2025-08-12 53.84 55.04 53.05 55.00 0.6M
2025-08-11 54.32 54.76 52.43 53.40 0.5M
2025-08-08 55.56 56.15 54.25 54.41 0.7M
2025-08-07 56.10 56.24 53.57 54.34 0.5M
2025-08-06 55.35 56.06 55.28 55.77 0.4M
2025-08-05 55.66 55.73 55.04 55.24 0.3M
2025-08-04 54.24 55.60 54.24 55.60 0.3M
2025-08-01 54.20 54.92 53.97 54.05 0.5M
2025-07-31 55.54 55.66 54.54 54.63 0.3M
2025-07-30 55.76 56.70 55.54 55.84 0.2M
2025-07-29 56.38 56.38 55.39 55.74 0.3M
2025-07-28 55.66 56.25 55.29 55.84 0.3M
2025-07-25 55.29 55.75 54.89 55.65 0.3M
2025-07-24 55.51 55.86 55.18 55.29 0.2M
2025-07-23 55.90 56.21 55.34 55.76 0.2M
2025-07-22 55.22 55.95 55.05 55.59 0.3M
2025-07-21 55.33 55.65 54.97 55.03 0.2M
2025-07-18 55.91 56.32 55.19 55.32 0.2M
2025-07-17 54.77 55.73 54.77 55.51 0.4M
2025-07-16 54.34 55.01 54.13 54.76 0.3M
2025-07-15 54.86 54.98 53.93 53.98 0.2M
2025-07-14 54.48 55.28 54.15 54.60 0.2M
2025-07-11 56.22 56.24 54.72 54.77 0.3M
2025-07-10 57.08 57.32 56.52 56.62 0.3M
2025-07-09 57.01 57.60 56.58 57.39 0.3M
2025-07-08 56.38 57.61 56.34 57.05 0.3M
2025-07-07 57.32 57.74 56.36 56.40 0.3M
2025-07-03 56.95 57.86 56.87 57.69 0.2M
2025-07-02 56.87 57.16 56.17 57.07 0.2M
2025-07-01 56.53 57.99 56.16 57.05 0.3M
2025-06-30 56.50 56.92 55.88 56.57 0.4M
2025-06-27 56.71 56.94 55.98 56.35 0.4M
2025-06-26 56.14 56.66 55.30 56.40 0.4M
2025-06-25 57.93 58.02 56.89 57.00 0.2M
2025-06-24 57.44 58.07 57.00 57.80 0.2M
2025-06-23 56.08 56.99 55.69 56.80 0.4M
2025-06-20 56.63 56.90 56.15 56.17 0.6M
2025-06-18 57.04 57.44 56.28 56.32 0.2M
2025-06-17 57.44 57.93 56.93 56.96 0.3M
2025-06-16 57.00 57.92 56.88 57.89 0.3M
2025-06-13 56.72 57.36 56.14 56.64 0.3M
2025-06-12 58.21 58.65 57.26 57.48 0.2M
2025-06-11 59.64 59.98 58.59 58.65 0.4M
2025-06-10 59.42 59.94 58.68 59.66 0.3M
2025-06-09 58.48 59.71 58.04 59.11 0.3M
2025-06-06 58.24 58.46 57.89 58.29 0.2M
2025-06-05 57.70 58.14 57.59 57.76 0.4M
2025-06-04 58.82 59.15 57.76 57.84 0.3M
2025-06-03 57.34 58.89 57.07 58.82 0.4M
2025-06-02 57.03 57.63 56.62 57.32 0.4M
2025-05-30 57.56 57.62 56.77 57.40 0.3M
2025-05-29 57.50 57.83 56.88 57.58 0.2M
2025-05-28 57.65 57.97 57.00 57.12 0.2M
2025-05-27 57.11 58.06 56.89 57.73 0.3M
2025-05-23 56.03 56.97 56.03 56.50 0.2M
2025-05-22 57.00 57.69 56.39 56.94 0.4M
2025-05-21 58.15 59.14 57.56 57.68 0.3M
2025-05-20 58.76 59.23 58.48 58.76 0.2M
2025-05-19 58.61 59.27 58.49 58.95 0.3M
2025-05-16 58.73 59.69 58.60 59.64 0.5M
2025-05-15 59.91 60.25 58.66 58.71 0.3M
2025-05-14 60.17 60.47 59.23 59.96 0.4M
2025-05-13 60.00 60.76 58.82 60.68 0.4M
2025-05-12 57.92 60.24 57.02 59.97 0.6M
2025-05-09 55.12 58.38 53.91 56.04 0.6M
2025-05-08 53.71 55.74 53.54 55.31 0.5M
2025-05-07 53.17 53.72 52.86 53.38 0.4M
2025-05-06 53.30 53.55 52.56 52.68 0.3M
2025-05-05 53.89 54.73 53.59 53.89 0.2M
2025-05-02 54.16 54.60 53.76 54.47 0.2M
2025-05-01 53.46 54.13 52.72 53.76 0.3M
2025-04-30 53.22 53.70 52.36 53.60 0.3M
2025-04-29 53.37 53.97 53.01 53.73 0.2M
2025-04-28 53.00 53.92 52.97 53.44 0.2M
2025-04-25 52.33 53.06 52.11 53.04 0.3M
2025-04-24 51.78 53.06 51.38 52.54 0.4M
2025-04-23 51.51 52.20 51.18 51.77 0.4M
2025-04-22 50.01 50.62 49.37 50.57 0.4M
2025-04-21 50.05 50.05 49.00 49.34 0.3M
2025-04-17 50.53 50.89 50.30 50.40 0.2M
2025-04-16 50.90 51.53 50.05 50.60 0.3M
2025-04-15 51.44 52.17 51.28 51.44 0.2M
2025-04-14 51.66 51.86 50.78 51.50 0.2M
2025-04-11 51.14 51.67 50.13 51.37 0.4M
2025-04-10 51.87 52.37 50.18 51.13 0.4M
2025-04-09 49.00 53.99 48.69 53.10 0.6M
2025-04-08 52.14 52.14 48.95 49.56 0.6M
2025-04-07 49.03 51.52 48.23 50.45 0.7M
2025-04-04 51.08 52.70 50.44 50.93 0.7M
2025-04-03 54.11 54.24 52.24 52.50 0.4M
2025-04-02 55.10 56.03 55.10 55.75 0.3M
2025-04-01 55.31 56.01 54.53 55.83 0.5M
2025-03-31 55.48 55.74 54.58 55.65 0.4M
2025-03-28 57.48 57.48 55.77 55.81 0.3M
2025-03-27 57.62 57.97 57.06 57.59 0.2M
2025-03-26 57.60 58.42 57.25 57.76 0.2M
2025-03-25 57.56 58.20 57.29 57.69 0.3M
2025-03-24 57.40 58.00 56.67 57.40 0.4M
2025-03-21 56.34 57.02 56.04 56.54 0.7M
2025-03-20 58.80 59.00 56.86 56.94 0.3M
2025-03-19 58.58 59.42 58.16 59.27 0.5M
2025-03-18 58.01 58.46 57.99 58.39 0.4M
2025-03-17 58.13 59.28 58.13 58.36 0.4M
2025-03-14 58.50 58.96 57.89 58.49 0.5M
2025-03-13 58.64 59.18 58.01 58.02 0.5M
2025-03-12 58.67 58.86 58.13 58.82 0.5M
2025-03-11 58.20 59.11 57.69 58.48 0.4M
2025-03-10 58.23 58.70 57.16 58.26 0.4M
2025-03-07 58.69 59.07 57.45 58.92 0.4M
2025-03-06 59.10 59.91 58.37 58.83 0.4M
2025-03-05 58.14 59.81 57.95 59.74 0.4M
2025-03-04 57.61 58.86 57.45 58.41 0.3M
2025-03-03 58.32 58.98 58.05 58.32 0.4M
2025-02-28 58.05 58.44 57.22 58.09 0.4M
2025-02-27 57.84 58.81 57.26 58.12 0.4M
2025-02-26 58.80 59.56 57.65 57.86 0.4M
2025-02-25 60.03 60.67 58.85 59.11 0.6M
2025-02-24 60.33 61.41 59.74 60.33 0.6M
2025-02-21 60.98 61.22 58.75 59.55 0.7M
2025-02-20 60.41 61.25 59.92 60.56 0.5M
2025-02-19 60.85 61.15 60.38 60.73 0.5M
2025-02-18 62.74 62.97 60.67 61.54 0.4M
2025-02-14 63.88 64.26 62.79 62.97 0.5M
2025-02-13 62.91 63.93 62.75 63.82 0.2M
2025-02-12 62.58 62.99 61.64 62.60 0.2M
2025-02-11 61.84 63.71 61.84 63.56 0.4M
2025-02-10 62.83 62.98 62.27 62.50 0.2M
2025-02-07 63.36 63.36 61.46 62.41 0.3M
2025-02-06 62.61 63.60 62.15 63.38 0.3M
2025-02-05 62.76 63.17 61.41 62.65 0.3M
2025-02-04 61.03 62.64 60.48 62.47 0.3M
2025-02-03 59.52 61.49 59.25 61.28 0.3M
2025-01-31 61.45 61.60 60.27 60.67 0.2M
2025-01-30 61.48 62.21 60.88 61.25 0.2M
2025-01-29 62.06 62.07 60.98 61.20 0.3M
2025-01-28 61.95 62.64 61.67 62.37 0.2M
2025-01-27 61.17 63.04 61.17 61.99 0.2M
2025-01-24 61.84 62.48 61.36 61.46 0.2M
2025-01-23 61.14 62.22 61.10 62.14 0.3M
2025-01-22 62.06 62.25 61.15 61.72 0.2M
2025-01-21 61.80 62.59 61.43 62.13 0.3M
2025-01-17 62.12 62.12 61.09 61.36 0.2M
2025-01-16 60.91 61.77 60.90 61.38 0.2M
2025-01-15 61.95 62.02 60.66 60.92 0.3M
2025-01-14 59.79 60.74 59.52 60.61 0.2M
2025-01-13 58.67 59.71 58.67 59.61 0.3M
2025-01-10 59.47 59.85 58.88 59.45 0.3M
2025-01-08 59.24 60.63 59.22 60.48 0.3M
2025-01-07 60.82 61.12 59.37 59.86 0.3M
2025-01-06 60.53 61.32 60.30 60.70 0.3M
2025-01-03 59.78 60.45 59.29 60.37 0.3M
2025-01-02 61.05 61.30 59.42 59.83 0.4M