Alexander

ALEX
🏛️ Vereinigte Staaten →
18.19
Letzte Aktualisierung: 2025-09-30
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 19.15 19.21 19.02 19.02 0.3M
2023-12-28 19.00 19.22 19.00 19.21 0.2M
2023-12-27 19.11 19.17 18.99 19.16 0.2M
2023-12-26 18.90 19.06 18.78 18.98 0.2M
2023-12-22 18.84 19.04 18.70 18.87 0.3M
2023-12-21 18.79 18.86 18.62 18.78 0.3M
2023-12-20 18.83 19.29 18.76 18.79 0.5M
2023-12-19 18.65 18.94 18.65 18.82 0.4M
2023-12-18 18.39 18.56 18.16 18.53 0.4M
2023-12-15 18.61 18.61 18.26 18.29 1.1M
2023-12-14 18.50 18.70 18.35 18.48 0.5M
2023-12-13 17.61 18.41 17.50 18.33 0.5M
2023-12-12 17.56 17.62 17.23 17.53 0.4M
2023-12-11 17.35 17.50 17.29 17.32 0.2M
2023-12-08 17.21 17.36 17.08 17.33 0.2M
2023-12-07 17.19 17.36 17.09 17.27 0.4M
2023-12-06 17.50 17.62 17.21 17.21 0.2M
2023-12-05 17.51 17.54 17.33 17.42 0.2M
2023-12-04 17.14 17.61 17.08 17.53 0.3M
2023-12-01 16.72 17.24 16.69 17.22 0.3M
2023-11-30 16.70 16.85 16.56 16.75 0.5M
2023-11-29 16.60 16.73 16.47 16.61 0.3M
2023-11-28 16.58 16.67 16.45 16.46 0.3M
2023-11-27 16.64 16.68 16.53 16.64 0.1M
2023-11-24 16.49 16.69 16.44 16.66 0.1M
2023-11-22 16.64 16.67 16.47 16.58 0.2M
2023-11-21 16.50 16.52 16.36 16.48 0.2M
2023-11-20 16.55 16.70 16.48 16.64 0.1M
2023-11-17 16.65 16.71 16.54 16.60 0.3M
2023-11-16 16.78 16.78 16.47 16.48 0.3M
2023-11-15 16.80 17.01 16.75 16.78 0.2M
2023-11-14 16.43 16.88 16.43 16.87 0.3M
2023-11-13 15.97 16.08 15.84 15.84 0.3M
2023-11-10 15.97 16.16 15.82 16.12 0.3M
2023-11-09 16.21 16.23 15.81 15.82 0.2M
2023-11-08 16.23 16.31 16.03 16.17 0.2M
2023-11-07 16.74 16.78 16.27 16.28 0.3M
2023-11-06 16.71 16.89 16.60 16.87 0.3M
2023-11-03 17.14 17.22 16.65 16.72 0.4M
2023-11-02 16.21 16.39 16.14 16.28 0.2M
2023-11-01 15.75 15.97 15.70 15.97 0.2M
2023-10-31 15.86 15.97 15.70 15.80 0.3M
2023-10-30 15.87 15.98 15.58 15.77 0.2M
2023-10-27 16.02 16.02 15.60 15.67 0.2M
2023-10-26 15.78 16.13 15.76 16.03 0.2M
2023-10-25 15.68 15.85 15.63 15.73 0.2M
2023-10-24 15.79 15.97 15.56 15.85 0.6M
2023-10-23 15.85 16.01 15.58 15.60 0.3M
2023-10-20 16.18 16.29 15.95 15.96 0.4M
2023-10-19 16.30 16.51 16.08 16.09 0.4M
2023-10-18 16.67 16.71 16.41 16.41 0.4M
2023-10-17 16.45 16.97 16.45 16.81 0.4M
2023-10-16 16.27 16.70 16.18 16.61 0.5M
2023-10-13 16.39 16.39 16.09 16.10 0.3M
2023-10-12 16.30 16.32 16.05 16.29 0.2M
2023-10-11 16.43 16.52 16.34 16.36 0.2M
2023-10-10 16.25 16.47 16.22 16.35 0.4M
2023-10-09 16.15 16.45 16.10 16.20 0.3M
2023-10-06 16.12 16.46 16.03 16.36 0.2M
2023-10-05 16.25 16.35 16.15 16.22 0.2M
2023-10-04 16.24 16.33 16.10 16.24 0.2M
2023-10-03 16.34 16.39 16.08 16.15 0.2M
2023-10-02 16.65 16.75 16.35 16.41 0.3M
2023-09-29 16.98 17.07 16.67 16.73 0.4M
2023-09-28 16.65 16.88 16.65 16.80 0.4M
2023-09-27 16.68 16.86 16.57 16.57 0.4M
2023-09-26 16.79 16.82 16.50 16.57 0.3M
2023-09-25 16.85 17.04 16.85 16.88 0.6M
2023-09-22 17.00 17.08 16.92 16.95 0.3M
2023-09-21 17.08 17.13 16.93 16.98 0.2M
2023-09-20 17.42 17.55 17.18 17.19 0.2M
2023-09-19 17.23 17.41 17.23 17.30 0.3M
2023-09-18 17.42 17.48 17.24 17.27 0.1M
2023-09-15 16.93 17.44 16.93 17.37 1.5M
2023-09-14 17.13 17.21 17.07 17.20 0.3M
2023-09-13 17.15 17.22 16.99 17.01 0.2M
2023-09-12 17.03 17.17 16.99 17.17 0.3M
2023-09-11 17.16 17.17 16.98 16.99 0.2M
2023-09-08 17.19 17.26 16.97 17.03 0.2M
2023-09-07 17.48 17.54 17.14 17.14 0.6M
2023-09-06 17.53 17.61 17.29 17.45 0.2M
2023-09-05 17.89 17.90 17.42 17.46 0.3M
2023-09-01 18.13 18.27 18.04 18.20 0.2M
2023-08-31 18.12 18.30 18.00 18.01 0.3M
2023-08-30 18.12 18.32 18.09 18.14 0.2M
2023-08-29 18.16 18.33 18.07 18.20 0.2M
2023-08-28 17.94 18.30 17.90 18.16 0.1M
2023-08-25 18.00 18.09 17.90 17.91 0.1M
2023-08-24 18.00 18.29 17.87 17.88 0.3M
2023-08-23 17.73 18.11 17.67 18.03 0.2M
2023-08-22 17.69 17.79 17.54 17.63 0.2M
2023-08-21 17.85 17.90 17.64 17.68 0.2M
2023-08-18 17.55 17.96 17.55 17.95 0.3M
2023-08-17 17.89 17.97 17.70 17.70 0.2M
2023-08-16 17.99 18.16 17.87 17.90 0.2M
2023-08-15 18.04 18.04 17.80 17.97 0.2M
2023-08-14 18.10 18.30 18.01 18.19 0.2M
2023-08-11 18.09 18.33 18.09 18.22 0.2M
2023-08-10 18.46 18.60 18.20 18.22 0.2M
2023-08-09 18.59 18.67 18.36 18.39 0.2M
2023-08-08 18.78 18.83 18.39 18.59 0.4M
2023-08-07 18.93 19.16 18.89 18.93 0.5M
2023-08-04 19.09 19.25 18.90 18.92 0.2M
2023-08-03 19.13 19.17 18.95 19.00 0.3M
2023-08-02 19.17 19.51 19.17 19.28 0.3M
2023-08-01 19.21 19.42 18.93 19.38 0.2M
2023-07-31 19.01 19.25 19.01 19.20 0.3M
2023-07-28 19.99 19.99 18.80 19.00 0.3M
2023-07-27 19.32 19.37 18.80 18.91 0.2M
2023-07-26 19.03 19.38 19.03 19.20 0.1M
2023-07-25 19.22 19.34 19.07 19.09 0.1M
2023-07-24 18.95 19.35 18.95 19.34 0.1M
2023-07-21 19.39 19.44 19.00 19.03 0.2M
2023-07-20 19.41 19.41 19.08 19.30 0.2M
2023-07-19 19.32 19.49 19.15 19.36 0.4M
2023-07-18 18.77 19.21 18.77 19.21 0.2M
2023-07-17 18.75 18.93 18.66 18.79 0.2M
2023-07-14 19.08 19.08 18.65 18.71 0.8M
2023-07-13 19.23 19.23 18.96 19.06 0.1M
2023-07-12 19.41 19.43 19.21 19.21 0.2M
2023-07-11 18.69 19.15 18.57 19.12 0.2M
2023-07-10 18.43 18.70 18.29 18.61 0.2M
2023-07-07 18.35 18.56 18.32 18.47 0.1M
2023-07-06 18.22 18.54 18.13 18.35 0.2M
2023-07-05 18.77 18.79 18.40 18.48 0.2M
2023-07-03 18.49 18.99 18.44 18.89 0.1M
2023-06-30 18.73 18.76 18.27 18.58 0.5M
2023-06-29 18.14 18.66 18.09 18.63 0.2M
2023-06-28 18.29 18.29 17.96 18.15 0.2M
2023-06-27 18.11 18.38 17.89 18.21 0.3M
2023-06-26 17.71 18.13 17.71 18.03 0.3M
2023-06-23 17.80 17.95 17.60 17.71 0.5M
2023-06-22 18.32 18.32 17.87 17.97 0.2M
2023-06-21 18.46 18.49 18.25 18.25 0.2M
2023-06-20 18.63 18.70 18.33 18.61 0.4M
2023-06-16 18.76 18.76 18.43 18.65 0.8M
2023-06-15 18.43 18.50 18.16 18.50 0.2M
2023-06-14 18.79 18.98 18.62 18.70 0.3M
2023-06-13 18.51 18.93 18.48 18.73 0.4M
2023-06-12 18.82 18.82 18.31 18.46 0.4M
2023-06-09 19.07 19.11 18.71 18.79 0.4M
2023-06-08 19.58 19.58 19.11 19.16 0.3M
2023-06-07 19.37 19.90 19.33 19.78 0.3M
2023-06-06 18.65 19.34 18.54 19.24 0.2M
2023-06-05 18.70 18.88 18.52 18.60 0.2M
2023-06-02 18.65 19.06 18.59 19.01 0.3M
2023-06-01 18.40 18.54 18.18 18.41 0.2M
2023-05-31 18.25 18.35 18.09 18.32 0.8M
2023-05-30 18.35 18.46 18.21 18.25 0.1M
2023-05-26 18.09 18.30 17.99 18.26 0.1M
2023-05-25 18.15 18.31 17.97 18.12 0.1M
2023-05-24 18.54 18.59 18.22 18.24 0.2M
2023-05-23 18.62 18.94 18.60 18.69 0.2M
2023-05-22 18.58 18.72 18.43 18.59 0.1M
2023-05-19 18.78 18.79 18.29 18.50 0.2M
2023-05-18 18.50 18.76 18.47 18.59 0.1M
2023-05-17 18.46 18.64 18.15 18.57 0.2M
2023-05-16 18.47 18.63 18.21 18.31 0.2M
2023-05-15 18.59 18.69 18.48 18.53 0.1M
2023-05-12 18.69 18.92 18.44 18.58 0.1M
2023-05-11 18.32 18.49 18.15 18.49 0.1M
2023-05-10 18.48 18.54 18.26 18.50 0.2M
2023-05-09 18.38 18.52 18.14 18.27 0.2M
2023-05-08 18.91 18.95 18.38 18.45 0.3M
2023-05-05 19.44 19.63 18.59 18.92 0.2M
2023-05-04 18.84 19.25 18.81 19.25 0.2M
2023-05-03 19.37 19.54 19.10 19.12 0.2M
2023-05-02 19.05 19.32 18.86 19.30 0.2M
2023-05-01 19.23 19.45 19.01 19.20 0.2M
2023-04-28 18.84 19.27 18.84 19.23 0.2M
2023-04-27 18.62 19.07 18.62 18.96 0.1M
2023-04-26 18.70 18.94 18.51 18.58 0.1M
2023-04-25 18.82 18.98 18.75 18.90 0.1M
2023-04-24 19.21 19.32 18.93 19.01 0.1M
2023-04-21 19.32 19.38 19.03 19.22 0.2M
2023-04-20 19.27 19.31 19.02 19.25 0.2M
2023-04-19 19.18 19.56 19.08 19.43 0.2M
2023-04-18 19.62 19.62 19.06 19.23 0.2M
2023-04-17 19.00 19.59 18.93 19.57 0.2M
2023-04-14 19.10 19.18 18.74 18.98 0.2M
2023-04-13 19.12 19.18 18.95 19.08 0.2M
2023-04-12 19.34 19.36 18.95 19.11 0.2M
2023-04-11 18.93 19.28 18.91 19.19 0.2M
2023-04-10 18.76 18.98 18.64 18.88 0.3M
2023-04-06 18.67 18.87 18.60 18.84 0.1M
2023-04-05 18.64 18.81 18.56 18.69 0.2M
2023-04-04 18.87 18.93 18.49 18.78 0.3M
2023-04-03 18.93 19.00 18.58 18.90 0.3M
2023-03-31 18.57 18.94 18.55 18.91 0.4M
2023-03-30 18.09 18.46 18.09 18.44 0.2M
2023-03-29 18.07 18.11 17.81 17.95 0.3M
2023-03-28 17.72 17.97 17.67 17.92 0.2M
2023-03-27 18.01 18.01 17.67 17.77 0.2M
2023-03-24 17.31 17.82 17.18 17.71 0.3M
2023-03-23 17.88 17.98 17.37 17.45 0.3M
2023-03-22 18.26 18.26 17.72 17.79 0.4M
2023-03-21 18.27 18.56 18.05 18.25 0.4M
2023-03-20 17.81 18.26 17.80 17.99 0.4M
2023-03-17 17.71 17.73 17.44 17.66 1.1M
2023-03-16 17.67 18.16 17.47 17.90 0.3M
2023-03-15 17.77 18.24 17.76 18.19 0.4M
2023-03-14 18.36 18.64 17.99 18.21 0.4M
2023-03-13 17.88 18.36 17.76 17.85 0.4M
2023-03-10 18.47 18.56 18.12 18.19 0.4M
2023-03-09 19.16 19.28 18.55 18.60 0.3M
2023-03-08 18.91 19.10 18.81 19.10 0.2M
2023-03-07 19.02 19.35 18.78 18.90 0.2M
2023-03-06 19.32 19.40 18.74 19.02 0.3M
2023-03-03 19.30 19.52 19.18 19.35 0.4M
2023-03-02 18.50 19.15 18.50 19.12 0.2M
2023-03-01 18.69 19.01 18.05 18.62 0.3M
2023-02-28 18.63 18.82 18.54 18.67 0.4M
2023-02-27 18.80 18.96 18.63 18.68 0.1M
2023-02-24 18.58 18.60 18.40 18.60 0.2M
2023-02-23 18.74 18.91 18.53 18.91 0.2M
2023-02-22 18.62 18.95 18.50 18.58 0.3M
2023-02-21 19.00 19.14 18.54 18.56 0.2M
2023-02-17 19.42 19.45 19.15 19.23 0.2M
2023-02-16 19.22 19.57 19.18 19.40 0.1M
2023-02-15 19.31 19.59 19.25 19.53 0.2M
2023-02-14 19.51 19.69 19.29 19.46 0.2M
2023-02-13 19.34 19.65 19.33 19.60 0.1M
2023-02-10 19.29 19.56 19.28 19.36 0.1M
2023-02-09 19.76 19.76 19.27 19.34 0.1M
2023-02-08 19.57 19.80 19.47 19.61 0.1M
2023-02-07 19.57 20.03 19.50 19.78 0.2M
2023-02-06 20.15 20.15 19.59 19.75 0.1M
2023-02-03 20.06 20.49 19.92 20.27 0.3M
2023-02-02 20.00 20.34 19.91 20.34 0.2M
2023-02-01 19.91 20.29 19.64 20.00 0.2M
2023-01-31 19.60 20.16 19.57 20.02 0.4M
2023-01-30 19.33 19.68 19.33 19.50 0.1M
2023-01-27 19.29 19.61 19.18 19.47 0.2M
2023-01-26 19.41 19.44 19.16 19.26 0.1M
2023-01-25 19.11 19.31 19.04 19.27 0.1M
2023-01-24 19.40 19.40 19.14 19.16 0.2M
2023-01-23 19.17 19.41 19.04 19.28 0.2M
2023-01-20 19.33 19.33 18.93 19.17 0.3M
2023-01-19 19.42 19.46 19.08 19.18 0.2M
2023-01-18 19.84 19.97 19.38 19.47 0.1M
2023-01-17 19.81 19.97 19.71 19.88 0.1M
2023-01-13 19.61 19.85 19.46 19.85 0.2M
2023-01-12 19.65 19.90 19.57 19.81 0.2M
2023-01-11 19.07 19.48 18.96 19.47 0.1M
2023-01-10 19.02 19.10 18.78 18.91 0.2M
2023-01-09 19.34 19.42 19.01 19.02 0.2M
2023-01-06 18.88 19.20 18.81 19.20 0.2M
2023-01-05 19.22 19.28 18.45 18.66 0.2M
2023-01-04 19.06 19.55 19.06 19.32 0.3M
2023-01-03 18.94 19.12 18.71 18.85 0.3M