AYR Strategies A

AYRa
🏛️ Vereinigte Staaten →
0.02
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
2021-12-31 14.95 15.20 14.35 15.18 0.2M
2021-12-30 13.98 15.00 13.98 14.75 0.2M
2021-12-29 14.32 14.56 13.80 14.45 0.3M
2021-12-28 14.55 14.89 13.78 14.05 0.2M
2021-12-27 15.15 15.19 14.59 14.65 0.2M
2021-12-23 13.95 15.05 13.85 14.61 0.3M
2021-12-22 13.00 13.93 12.50 13.89 0.2M
2021-12-21 12.43 12.92 12.38 12.71 0.2M
2021-12-20 12.16 12.79 12.16 12.43 0.2M
2021-12-17 12.45 13.27 12.26 12.88 0.2M
2021-12-16 12.65 13.28 12.51 12.84 0.2M
2021-12-15 12.84 13.19 12.30 12.69 0.5M
2021-12-14 13.91 14.07 12.82 13.19 0.5M
2021-12-13 14.48 14.50 13.69 13.89 0.3M
2021-12-10 14.57 14.73 14.30 14.50 0.2M
2021-12-09 15.71 15.71 14.18 14.50 0.3M
2021-12-08 14.49 15.15 14.00 14.72 0.3M
2021-12-07 14.13 15.05 14.09 14.42 0.4M
2021-12-06 14.16 15.52 14.00 14.10 0.4M
2021-12-03 15.69 16.00 15.00 15.03 0.3M
2021-12-02 15.16 15.68 14.87 15.52 0.3M
2021-12-01 16.40 16.70 15.20 15.59 0.3M
2021-11-30 17.40 17.53 15.58 16.30 0.3M
2021-11-29 18.42 19.03 17.00 17.15 0.3M
2021-11-26 17.40 18.68 17.40 18.21 0.0M
2021-11-24 17.35 19.17 17.35 18.00 0.1M
2021-11-23 18.55 18.57 17.35 18.02 0.3M
2021-11-22 19.00 20.31 16.68 17.27 0.7M
2021-11-19 20.95 20.95 19.20 19.60 0.1M
2021-11-18 21.01 21.11 18.62 20.06 0.6M
2021-11-17 21.00 21.87 20.62 21.67 0.1M
2021-11-16 21.51 22.75 20.90 21.82 0.2M
2021-11-15 22.80 24.98 21.76 22.53 0.4M
2021-11-12 23.96 23.96 22.50 22.75 0.6M
2021-11-11 20.64 23.43 20.64 22.34 0.4M
2021-11-10 21.68 23.00 20.76 21.41 0.5M
2021-11-09 21.94 22.42 20.64 21.67 0.7M
2021-11-08 20.65 22.47 20.45 21.60 0.8M
2021-11-05 19.00 20.89 18.01 20.43 0.4M
2021-11-04 19.16 19.22 18.10 18.10 0.3M
2021-11-03 20.16 20.60 19.18 19.22 0.3M
2021-11-02 21.31 21.86 20.45 20.50 0.2M
2021-11-01 22.44 22.44 21.25 21.79 0.2M
2021-10-29 21.16 22.26 20.65 21.87 0.1M
2021-10-28 22.68 22.68 20.64 20.85 0.1M
2021-10-27 21.20 21.80 20.75 21.13 0.1M
2021-10-26 22.96 22.96 21.25 21.35 0.1M
2021-10-25 22.75 22.75 21.29 21.75 0.1M
2021-10-22 21.06 22.15 21.06 21.28 0.1M
2021-10-21 21.91 22.31 21.50 21.76 0.1M
2021-10-20 22.64 23.00 21.76 21.76 0.1M
2021-10-19 21.11 22.94 21.11 22.65 0.1M
2021-10-18 22.59 22.60 21.62 21.79 0.1M
2021-10-15 22.38 23.90 22.38 22.59 0.1M
2021-10-14 23.00 23.73 22.23 22.50 0.1M
2021-10-13 23.84 24.02 22.76 23.19 0.2M
2021-10-12 24.12 24.71 23.84 23.85 0.1M
2021-10-11 24.12 25.00 24.12 24.29 0.0M
2021-10-08 24.12 25.28 24.12 24.46 0.0M
2021-10-07 25.75 26.00 25.10 25.10 0.1M
2021-10-06 24.58 26.19 24.32 26.00 0.1M
2021-10-05 25.77 25.77 24.38 25.05 0.1M
2021-10-04 24.18 25.64 24.18 24.65 0.1M
2021-10-01 26.43 26.66 24.94 26.08 0.1M
2021-09-30 24.78 26.70 23.99 26.28 0.2M
2021-09-29 26.93 26.93 24.21 25.79 0.1M
2021-09-28 26.05 26.05 24.11 25.53 0.1M
2021-09-27 25.50 25.98 24.75 25.80 0.2M
2021-09-24 24.00 25.81 23.06 25.50 0.2M
2021-09-23 22.82 24.60 22.82 24.01 0.5M
2021-09-22 21.23 24.25 21.06 23.83 0.4M
2021-09-21 23.04 23.04 20.33 21.23 0.4M
2021-09-20 22.52 23.15 20.99 21.33 0.3M
2021-09-17 23.80 23.80 22.80 23.25 0.1M
2021-09-16 22.70 23.35 21.70 23.30 0.1M
2021-09-15 21.50 22.70 21.50 22.70 0.2M
2021-09-14 22.25 22.35 21.05 21.80 0.2M
2021-09-13 21.21 21.85 20.40 21.85 0.3M
2021-09-10 22.68 22.69 21.35 21.43 0.3M
2021-09-09 22.50 23.50 21.59 22.38 0.2M
2021-09-08 23.60 23.61 22.50 23.02 0.1M
2021-09-07 24.26 24.65 23.55 23.56 0.1M
2021-09-03 24.26 24.57 24.05 24.35 0.2M
2021-09-02 24.86 24.86 24.09 24.26 0.2M
2021-09-01 24.30 24.80 24.23 24.50 0.1M
2021-08-31 24.28 24.91 23.89 24.49 0.2M
2021-08-30 24.40 24.65 23.88 24.10 0.2M
2021-08-27 24.65 24.77 24.21 24.28 0.4M
2021-08-26 27.47 27.47 24.60 24.95 0.2M
2021-08-25 25.20 26.31 24.69 25.23 0.3M
2021-08-24 25.83 26.73 24.31 24.69 0.3M
2021-08-23 26.00 28.09 25.60 25.75 0.1M
2021-08-20 27.59 27.59 25.50 25.91 0.2M
2021-08-19 27.01 27.24 26.25 26.58 0.1M
2021-08-18 27.00 27.80 26.50 27.13 0.1M
2021-08-17 29.05 29.05 26.98 27.00 0.1M
2021-08-16 28.11 29.57 27.53 27.70 0.1M
2021-08-13 29.70 29.70 28.11 28.11 0.1M
2021-08-12 29.20 29.43 28.80 29.09 0.0M
2021-08-11 31.60 31.60 29.24 29.24 0.0M
2021-08-10 29.27 30.12 29.04 30.07 0.1M
2021-08-09 29.65 30.05 29.27 29.27 0.1M
2021-08-06 29.31 30.00 29.31 29.64 0.1M
2021-08-05 29.60 29.70 28.50 29.60 0.1M
2021-08-04 29.52 29.52 29.00 29.29 0.1M
2021-08-03 28.69 29.82 28.69 29.10 0.1M
2021-08-02 28.48 29.70 28.48 29.70 0.1M
2021-07-30 28.81 29.00 28.40 28.95 0.1M
2021-07-29 28.72 28.93 28.51 28.81 0.0M
2021-07-28 29.00 29.16 28.43 28.66 0.1M
2021-07-27 29.50 29.50 28.02 28.73 0.1M
2021-07-26 29.44 29.50 28.02 29.05 0.0M
2021-07-23 29.62 30.00 29.00 29.36 0.0M
2021-07-22 29.12 29.62 29.05 29.62 0.1M
2021-07-21 29.45 29.45 28.25 29.02 0.0M
2021-07-20 26.65 28.71 26.65 28.39 0.1M
2021-07-19 28.50 28.50 27.23 27.90 0.1M
2021-07-16 29.00 29.00 27.84 28.50 0.1M
2021-07-15 30.00 30.00 28.10 28.92 0.2M
2021-07-14 30.71 30.81 28.44 29.70 0.1M
2021-07-13 30.00 30.52 29.44 29.85 0.2M
2021-07-12 30.00 30.00 28.99 29.37 0.1M
2021-07-09 29.84 29.84 28.50 29.02 0.1M
2021-07-08 28.00 29.28 27.50 28.50 0.1M
2021-07-07 28.60 29.95 28.60 28.93 0.1M
2021-07-06 29.25 29.25 28.00 28.60 0.1M
2021-07-02 28.50 29.25 28.14 28.50 0.1M
2021-07-01 28.40 28.46 27.20 28.35 0.0M
2021-06-30 27.00 28.50 26.65 28.50 0.1M
2021-06-29 27.00 27.82 27.00 27.60 0.1M
2021-06-28 28.50 28.50 27.00 27.55 0.1M
2021-06-25 26.56 28.32 26.56 27.93 0.0M
2021-06-24 27.12 28.25 27.00 27.89 0.1M
2021-06-23 26.56 27.79 26.28 27.12 0.1M
2021-06-22 25.75 26.18 25.50 26.13 0.1M
2021-06-21 26.00 26.90 25.70 25.93 0.1M
2021-06-18 27.20 27.25 26.41 26.50 0.1M
2021-06-17 27.77 27.77 27.00 27.11 0.1M
2021-06-16 27.02 28.02 27.02 27.35 0.1M
2021-06-15 28.29 28.75 27.00 27.50 0.2M
2021-06-14 29.00 29.26 28.00 28.26 0.1M
2021-06-11 30.53 30.53 28.68 28.74 0.1M
2021-06-10 29.60 29.60 28.95 29.01 0.1M
2021-06-09 28.59 29.71 28.59 29.10 0.1M
2021-06-08 29.75 29.99 29.00 29.30 0.1M
2021-06-07 29.00 29.50 29.00 29.23 0.1M
2021-06-04 28.99 30.00 28.55 29.00 0.0M
2021-06-03 29.95 29.95 28.20 29.10 0.0M
2021-06-02 29.28 30.00 28.50 30.00 0.1M
2021-06-01 30.40 30.85 29.20 29.27 0.2M
2021-05-28 30.88 31.42 30.20 30.59 0.1M
2021-05-27 30.00 31.87 29.90 30.82 0.3M
2021-05-26 28.47 29.97 28.06 29.86 0.1M
2021-05-25 28.20 29.33 28.20 28.85 0.1M
2021-05-24 27.76 28.26 27.76 28.21 0.0M
2021-05-21 27.78 28.00 27.50 27.96 0.0M
2021-05-20 27.01 27.63 26.93 27.55 0.0M
2021-05-19 27.39 27.90 27.00 27.01 0.1M
2021-05-18 27.88 27.88 27.00 27.71 0.1M
2021-05-17 27.00 27.57 27.00 27.33 0.1M
2021-05-14 28.00 28.00 26.35 26.80 0.2M
2021-05-13 27.00 27.91 26.50 26.65 0.2M
2021-05-12 28.37 28.40 26.86 27.88 0.1M
2021-05-11 26.85 28.48 26.80 28.48 0.1M
2021-05-10 27.15 28.50 27.15 27.56 0.2M
2021-05-07 27.70 28.55 27.00 27.00 0.2M
2021-05-06 27.87 28.75 27.54 27.70 0.1M
2021-05-05 29.46 29.52 28.01 28.48 0.3M
2021-05-04 28.94 29.26 27.75 28.86 0.1M
2021-05-03 29.50 30.07 29.40 29.43 0.3M
2021-04-30 27.90 29.50 27.90 29.30 0.2M
2021-04-29 29.61 29.63 27.89 28.00 0.1M
2021-04-28 29.65 29.65 28.89 29.18 0.1M
2021-04-27 28.30 30.04 28.30 28.85 0.1M
2021-04-26 29.00 29.00 27.86 28.31 0.1M
2021-04-23 27.40 28.02 27.29 27.95 0.1M
2021-04-22 27.60 27.99 27.00 27.30 0.1M
2021-04-21 27.30 28.08 26.49 27.09 0.1M
2021-04-20 28.00 28.00 26.35 26.69 0.2M
2021-04-19 26.50 28.00 24.42 26.73 0.1M
2021-04-16 27.50 27.69 26.95 27.23 0.1M
2021-04-15 28.00 28.95 27.08 27.08 0.1M
2021-04-14 28.00 28.14 27.75 28.04 0.1M
2021-04-13 27.05 28.44 27.05 27.95 0.1M
2021-04-12 28.25 28.42 26.65 27.87 0.1M
2021-04-09 27.35 28.68 27.07 27.93 0.1M
2021-04-08 27.60 28.46 27.25 27.35 0.2M
2021-04-07 28.44 28.90 27.50 27.50 0.1M
2021-04-06 29.39 29.41 28.00 28.45 0.2M
2021-04-05 30.12 31.88 29.21 29.24 0.1M
2021-04-01 30.28 31.62 29.55 29.88 0.1M
2021-03-31 29.07 30.12 28.83 30.12 0.2M
2021-03-30 28.50 28.74 27.30 28.43 0.3M
2021-03-29 29.00 29.85 27.84 28.50 0.2M
2021-03-26 30.49 30.63 28.55 28.55 0.1M
2021-03-25 30.20 30.97 28.47 30.00 0.4M
2021-03-24 31.87 33.15 30.30 30.74 0.3M
2021-03-23 33.43 34.05 31.50 33.00 0.3M
2021-03-22 35.13 36.02 33.40 33.68 0.2M
2021-03-19 34.17 35.90 34.16 35.43 0.2M
2021-03-18 33.75 36.52 33.61 34.13 0.4M
2021-03-17 35.00 35.20 33.14 34.81 0.3M
2021-03-16 35.59 35.84 33.77 35.10 0.3M
2021-03-15 34.07 35.64 34.07 35.09 0.5M
2021-03-12 32.20 34.45 31.57 34.34 0.3M
2021-03-11 32.89 33.10 31.46 32.46 0.4M
2021-03-10 33.50 34.37 31.25 32.45 0.4M
2021-03-09 32.41 34.83 31.55 34.83 0.5M
2021-03-08 33.26 34.90 31.01 31.50 0.1M
2021-03-05 32.54 33.47 30.00 33.47 0.2M
2021-03-04 32.95 33.93 30.03 33.09 0.4M
2021-03-03 34.44 34.82 33.00 33.89 0.2M
2021-03-02 34.00 35.00 33.19 34.18 0.1M
2021-03-01 32.12 35.18 32.12 33.99 0.3M
2021-02-26 30.45 32.10 29.97 31.92 0.2M
2021-02-25 32.00 33.00 30.80 32.03 0.4M
2021-02-24 32.80 33.63 31.56 31.98 0.4M
2021-02-23 34.97 34.97 30.25 32.00 0.2M
2021-02-22 33.50 33.84 32.32 33.10 0.2M
2021-02-19 32.00 33.35 31.90 33.30 0.2M
2021-02-18 34.00 34.00 31.60 31.88 0.1M
2021-02-17 34.34 34.50 32.57 32.94 0.1M
2021-02-16 35.00 35.19 33.68 33.96 0.2M
2021-02-12 33.50 35.91 33.14 33.65 0.2M
2021-02-11 37.50 37.50 33.78 34.00 0.4M
2021-02-10 36.00 37.15 33.91 36.54 0.4M
2021-02-09 34.45 35.84 34.11 34.44 0.4M
2021-02-08 31.90 34.56 31.50 34.45 0.5M
2021-02-05 31.50 32.66 30.72 31.60 0.1M
2021-02-04 31.43 31.94 30.00 31.40 0.2M
2021-02-03 31.20 32.55 30.26 30.27 0.5M
2021-02-02 29.07 30.45 27.30 30.22 0.4M
2021-02-01 26.60 28.18 26.60 28.18 0.1M
2021-01-29 27.88 27.88 26.21 26.58 0.1M
2021-01-28 26.00 27.28 26.00 26.99 0.1M
2021-01-27 28.99 28.99 25.96 26.07 0.5M
2021-01-26 28.05 29.11 28.05 28.75 0.2M
2021-01-25 29.04 29.44 28.85 29.00 0.2M
2021-01-22 29.18 29.18 27.55 29.04 0.3M
2021-01-21 28.05 29.78 27.82 29.17 0.5M
2021-01-20 27.25 28.82 27.20 27.82 0.3M
2021-01-19 27.68 27.82 26.10 27.17 0.2M
2021-01-15 27.75 28.59 26.80 27.20 0.4M
2021-01-14 28.96 29.62 27.75 27.75 0.4M
2021-01-13 27.80 28.34 27.30 27.85 0.2M
2021-01-12 27.41 28.67 27.08 27.69 0.5M
2021-01-11 27.30 30.29 27.30 28.99 0.3M
2021-01-08 29.61 30.22 28.25 28.95 0.2M
2021-01-07 29.00 29.77 27.52 29.50 0.3M
2021-01-06 27.25 29.53 26.50 27.80 0.6M
2021-01-05 25.01 25.40 24.77 25.30 0.1M
2021-01-04 23.84 25.69 23.55 24.99 0.4M