4.26
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 | 4.80 | 4.98 | 4.30 | 4.43 | 2.1M |
| 2024-12-30 | 4.68 | 4.68 | 4.09 | 4.22 | 0.5M |
| 2024-12-27 | 4.25 | 4.50 | 4.01 | 4.50 | 1.3M |
| 2024-12-26 | 3.71 | 4.03 | 3.70 | 3.90 | 0.5M |
| 2024-12-24 | 3.85 | 3.89 | 3.70 | 3.75 | 0.3M |
| 2024-12-23 | 3.67 | 3.80 | 3.40 | 3.79 | 0.9M |
| 2024-12-20 | 3.12 | 3.80 | 3.06 | 3.48 | 0.1M |
| 2024-12-19 | 3.03 | 3.67 | 3.03 | 3.55 | 0.1M |
| 2024-12-18 | 3.50 | 4.05 | 3.31 | 3.60 | 0.2M |
| 2024-12-17 | 3.25 | 3.54 | 3.20 | 3.41 | 0.5M |
| 2024-12-16 | 3.25 | 3.44 | 3.15 | 3.38 | 0.1M |
| 2024-12-13 | 3.44 | 3.50 | 2.62 | 3.50 | 0.1M |
| 2024-12-12 | 3.23 | 3.50 | 3.15 | 3.40 | 0.4M |
| 2024-12-11 | 3.19 | 3.45 | 3.19 | 3.38 | 0.1M |
| 2024-12-10 | 3.15 | 3.48 | 3.15 | 3.40 | 0.2M |
| 2024-12-09 | 3.10 | 3.55 | 3.10 | 3.29 | 0.5M |
| 2024-12-06 | 3.44 | 3.50 | 3.33 | 3.50 | 0.4M |
| 2024-12-05 | 3.25 | 3.50 | 3.25 | 3.40 | 0.2M |
| 2024-12-04 | 3.28 | 3.59 | 3.25 | 3.37 | 0.3M |
| 2024-12-03 | 3.68 | 3.68 | 3.45 | 3.56 | 0.5M |
| 2024-12-02 | 3.47 | 3.55 | 3.36 | 3.49 | 0.5M |
| 2024-11-29 | 3.33 | 3.49 | 3.17 | 3.45 | 0.1M |
| 2024-11-28 | 3.28 | 3.39 | 3.05 | 3.38 | 0.2M |
| 2024-11-27 | 3.29 | 3.29 | 3.05 | 3.28 | 0.6M |
| 2024-11-26 | 3.06 | 3.31 | 3.06 | 3.20 | 0.4M |
| 2024-11-25 | 3.11 | 3.60 | 3.00 | 3.28 | 0.9M |
| 2024-11-22 | 3.23 | 3.23 | 2.91 | 3.05 | 0.1M |
| 2024-11-21 | 3.23 | 3.23 | 3.03 | 3.10 | 0.6M |
| 2024-11-20 | 3.30 | 3.30 | 3.01 | 3.15 | 0.6M |
| 2024-11-19 | 3.21 | 3.30 | 3.15 | 3.20 | 0.6M |
| 2024-11-18 | 3.15 | 3.15 | 2.84 | 3.10 | 0.3M |
| 2024-11-15 | 3.00 | 3.09 | 2.92 | 2.98 | 0.1M |
| 2024-11-14 | 3.15 | 3.15 | 2.86 | 2.95 | 0.3M |
| 2024-11-13 | 2.55 | 3.13 | 2.55 | 2.99 | 0.3M |
| 2024-11-12 | 3.21 | 3.21 | 2.95 | 3.03 | 0.3M |
| 2024-11-11 | 3.38 | 3.38 | 3.00 | 3.10 | 0.6M |
| 2024-11-08 | 3.52 | 3.58 | 3.15 | 3.29 | 1.3M |
| 2024-11-07 | 2.72 | 3.68 | 2.72 | 3.47 | 4.5M |
| 2024-11-06 | 2.89 | 2.90 | 2.75 | 2.82 | 0.3M |
| 2024-11-05 | 2.75 | 2.95 | 2.75 | 2.80 | 0.3M |
| 2024-11-04 | 2.99 | 3.00 | 2.61 | 2.82 | 0.2M |
| 2024-11-01 | 2.90 | 3.00 | 2.16 | 2.90 | 0.0M |
| 2024-10-31 | 3.07 | 3.07 | 2.85 | 3.00 | 0.1M |
| 2024-10-30 | 3.01 | 3.15 | 2.95 | 2.95 | 0.6M |
| 2024-10-29 | 2.80 | 3.00 | 2.80 | 2.90 | 0.0M |
| 2024-10-28 | 2.90 | 3.00 | 2.80 | 2.84 | 0.1M |
| 2024-10-25 | 2.97 | 3.05 | 2.90 | 2.99 | 0.2M |
| 2024-10-24 | 3.30 | 3.30 | 2.90 | 3.00 | 0.3M |
| 2024-10-23 | 2.64 | 3.12 | 2.64 | 2.98 | 0.4M |
| 2024-10-22 | 2.97 | 2.97 | 2.67 | 2.80 | 0.1M |
| 2024-10-21 | 2.65 | 2.84 | 2.65 | 2.83 | 0.0M |
| 2024-10-18 | 2.90 | 2.90 | 2.60 | 2.85 | 0.1M |
| 2024-10-17 | 2.90 | 2.90 | 2.70 | 2.80 | 0.1M |
| 2024-10-16 | 2.70 | 2.80 | 2.70 | 2.70 | 0.1M |
| 2024-10-15 | 2.95 | 2.95 | 2.51 | 2.80 | 0.1M |
| 2024-10-14 | 2.66 | 2.84 | 2.60 | 2.80 | 0.2M |
| 2024-10-11 | 2.53 | 3.03 | 2.53 | 2.85 | 0.1M |
| 2024-10-10 | 2.82 | 3.25 | 2.80 | 2.92 | 0.2M |
| 2024-10-09 | 2.81 | 3.16 | 2.81 | 2.93 | 0.1M |
| 2024-10-08 | 2.81 | 3.00 | 2.81 | 2.99 | 0.0M |
| 2024-10-07 | 3.00 | 3.19 | 2.90 | 3.02 | 0.1M |
| 2024-10-04 | 3.12 | 3.16 | 2.96 | 3.05 | 0.4M |
| 2024-10-03 | 2.72 | 3.45 | 2.72 | 3.18 | 0.4M |
| 2024-10-02 | 3.18 | 3.18 | 2.81 | 2.97 | 0.4M |
| 2024-10-01 | 3.09 | 3.19 | 3.00 | 3.00 | 0.3M |
| 2024-09-30 | 3.15 | 3.31 | 3.05 | 3.10 | 0.5M |
| 2024-09-27 | 3.35 | 3.35 | 3.12 | 3.23 | 0.5M |
| 2024-09-26 | 3.57 | 3.65 | 3.25 | 3.45 | 3.0M |
| 2024-09-25 | 3.39 | 3.54 | 3.30 | 3.45 | 2.7M |
| 2024-09-24 | 3.37 | 3.40 | 3.05 | 3.40 | 2.1M |
| 2024-09-23 | 2.94 | 3.46 | 2.89 | 3.35 | 6.5M |
| 2024-09-20 | 2.58 | 2.80 | 2.58 | 2.75 | 0.2M |
| 2024-09-19 | 3.00 | 3.00 | 2.73 | 2.73 | 0.8M |
| 2024-09-18 | 3.05 | 3.06 | 2.87 | 2.90 | 1.4M |
| 2024-09-16 | 3.00 | 3.10 | 2.85 | 2.90 | 1.8M |
| 2024-09-13 | 2.80 | 3.09 | 2.62 | 2.85 | 2.8M |
| 2024-09-12 | 2.78 | 2.78 | 2.55 | 2.73 | 0.6M |
| 2024-09-11 | 2.64 | 2.80 | 2.52 | 2.58 | 0.4M |
| 2024-09-10 | 2.50 | 2.67 | 2.48 | 2.56 | 0.9M |
| 2024-09-09 | 2.80 | 2.89 | 2.57 | 2.57 | 0.9M |
| 2024-09-06 | 2.70 | 2.98 | 2.60 | 2.75 | 5.6M |
| 2024-09-05 | 2.60 | 2.72 | 2.32 | 2.65 | 3.8M |
| 2024-09-04 | 2.14 | 2.79 | 2.14 | 2.41 | 6.3M |
| 2024-09-03 | 2.00 | 2.25 | 1.96 | 2.00 | 0.4M |
| 2024-09-02 | 2.22 | 2.22 | 1.95 | 2.06 | 0.1M |
| 2024-08-30 | 2.25 | 2.34 | 2.08 | 2.16 | 0.7M |
| 2024-08-29 | 2.10 | 2.38 | 2.00 | 2.07 | 2.6M |
| 2024-08-28 | 2.19 | 2.34 | 2.10 | 2.17 | 1.6M |
| 2024-08-27 | 1.95 | 2.19 | 1.95 | 2.02 | 1.4M |
| 2024-08-26 | 2.20 | 2.20 | 1.96 | 2.09 | 0.1M |
| 2024-08-23 | 2.03 | 2.24 | 2.03 | 2.05 | 1.6M |
| 2024-08-22 | 2.02 | 2.06 | 1.95 | 2.00 | 0.6M |
| 2024-08-21 | 1.86 | 2.00 | 1.75 | 2.00 | 0.7M |
| 2024-08-20 | 1.84 | 1.84 | 1.69 | 1.75 | 0.0M |
| 2024-08-19 | 1.99 | 1.99 | 1.66 | 1.75 | 0.3M |
| 2024-08-16 | 1.90 | 2.01 | 1.82 | 1.95 | 1.3M |
| 2024-08-15 | 1.94 | 1.94 | 1.80 | 1.86 | 0.4M |
| 2024-08-13 | 1.77 | 2.02 | 1.64 | 1.85 | 1.8M |
| 2024-08-12 | 1.64 | 1.78 | 1.60 | 1.69 | 0.9M |
| 2024-08-09 | 1.53 | 1.79 | 1.12 | 1.57 | 0.4M |
| 2024-08-08 | 1.70 | 1.70 | 1.50 | 1.65 | 0.2M |
| 2024-08-07 | 1.73 | 1.73 | 1.55 | 1.68 | 0.2M |
| 2024-08-06 | 1.51 | 1.71 | 1.51 | 1.68 | 0.4M |
| 2024-08-05 | 1.60 | 1.60 | 1.46 | 1.57 | 0.1M |
| 2024-08-02 | 1.60 | 1.65 | 1.50 | 1.56 | 0.1M |
| 2024-08-01 | 1.69 | 1.69 | 1.48 | 1.50 | 0.1M |
| 2024-07-31 | 1.51 | 1.70 | 1.46 | 1.51 | 0.3M |
| 2024-07-30 | 1.81 | 1.81 | 1.51 | 1.67 | 0.5M |
| 2024-07-29 | 1.60 | 1.78 | 1.40 | 1.74 | 1.1M |
| 2024-07-26 | 1.51 | 1.60 | 1.43 | 1.57 | 0.1M |
| 2024-07-25 | 1.50 | 1.65 | 1.45 | 1.52 | 0.4M |
| 2024-07-24 | 1.59 | 1.59 | 1.51 | 1.55 | 0.0M |
| 2024-07-23 | 1.50 | 1.64 | 1.43 | 1.55 | 0.3M |
| 2024-07-22 | 1.66 | 1.66 | 1.50 | 1.57 | 0.2M |
| 2024-07-19 | 1.68 | 1.68 | 1.45 | 1.55 | 0.4M |
| 2024-07-18 | 1.76 | 1.76 | 1.50 | 1.65 | 0.2M |
| 2024-07-15 | 1.79 | 1.79 | 1.08 | 1.69 | 0.3M |
| 2024-07-12 | 1.74 | 1.84 | 1.61 | 1.69 | 0.1M |
| 2024-07-11 | 1.79 | 1.79 | 1.51 | 1.70 | 0.3M |
| 2024-07-10 | 1.85 | 1.85 | 1.61 | 1.76 | 0.1M |
| 2024-07-09 | 1.77 | 1.80 | 1.70 | 1.76 | 0.3M |
| 2024-07-08 | 1.73 | 1.84 | 1.73 | 1.79 | 0.0M |
| 2024-07-05 | 1.91 | 1.91 | 1.74 | 1.80 | 0.1M |
| 2024-07-04 | 1.94 | 1.94 | 1.77 | 1.85 | 0.1M |
| 2024-07-03 | 1.76 | 1.94 | 1.76 | 1.80 | 0.1M |
| 2024-07-02 | 1.80 | 1.95 | 1.75 | 1.82 | 0.8M |
| 2024-07-01 | 2.07 | 2.07 | 1.79 | 1.79 | 0.6M |
| 2024-06-28 | 1.71 | 2.28 | 1.71 | 1.98 | 1.0M |
| 2024-06-27 | 1.70 | 1.90 | 1.61 | 1.90 | 0.5M |
| 2024-06-26 | 1.71 | 1.89 | 1.52 | 1.61 | 0.5M |
| 2024-06-25 | 1.81 | 1.85 | 1.70 | 1.71 | 0.2M |
| 2024-06-24 | 1.81 | 2.15 | 1.72 | 1.90 | 0.4M |
| 2024-06-21 | 2.19 | 2.19 | 1.91 | 2.07 | 0.1M |
| 2024-06-20 | 2.09 | 2.30 | 2.00 | 2.10 | 1.0M |
| 2024-06-14 | 2.10 | 2.10 | 1.85 | 1.88 | 0.2M |
| 2024-06-13 | 2.02 | 2.11 | 1.71 | 2.02 | 0.9M |
| 2024-06-12 | 2.35 | 2.35 | 1.91 | 2.09 | 0.5M |
| 2024-06-11 | 2.22 | 2.59 | 2.06 | 2.14 | 3.7M |
| 2024-06-10 | 3.80 | 3.95 | 2.35 | 2.40 | 5.3M |
| 2024-06-07 | 2.98 | 3.00 | 2.60 | 3.00 | 6.7M |
| 2024-06-06 | 1.95 | 2.00 | 1.90 | 2.00 | 1.0M |