Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2022-12-30 | 0.93 | 0.93 | 0.92 | 0.92 | 16.0M |
| 2022-12-29 | 0.93 | 0.94 | 0.93 | 0.93 | 23.2M |
| 2022-12-28 | 0.94 | 0.94 | 0.93 | 0.93 | 19.6M |
| 2022-12-27 | 0.93 | 0.95 | 0.93 | 0.95 | 18.9M |
| 2022-12-26 | 0.89 | 0.94 | 0.89 | 0.94 | 18.6M |
| 2022-12-23 | 0.93 | 0.93 | 0.90 | 0.90 | 24.7M |
| 2022-12-22 | 0.94 | 0.94 | 0.92 | 0.92 | 18.2M |
| 2022-12-21 | 0.96 | 0.96 | 0.94 | 0.94 | 18.9M |
| 2022-12-20 | 0.96 | 0.96 | 0.95 | 0.96 | 20.5M |
| 2022-12-19 | 0.97 | 0.97 | 0.95 | 0.96 | 24.5M |
| 2022-12-16 | 0.98 | 0.98 | 0.96 | 0.97 | 15.6M |
| 2022-12-15 | 0.98 | 0.98 | 0.97 | 0.98 | 17.7M |
| 2022-12-14 | 0.97 | 0.98 | 0.97 | 0.97 | 11.2M |
| 2022-12-13 | 0.99 | 0.99 | 0.97 | 0.97 | 14.8M |
| 2022-12-12 | 0.98 | 1.00 | 0.98 | 0.99 | 15.8M |
| 2022-12-09 | 0.99 | 0.99 | 0.98 | 0.98 | 17.0M |
| 2022-12-08 | 0.99 | 1.00 | 0.98 | 0.99 | 13.1M |
| 2022-12-07 | 1.00 | 1.01 | 0.99 | 0.99 | 19.0M |
| 2022-12-06 | 1.00 | 1.01 | 0.99 | 1.00 | 11.9M |
| 2022-12-05 | 1.01 | 1.01 | 0.99 | 1.00 | 20.5M |
| 2022-12-02 | 0.99 | 1.01 | 0.99 | 1.00 | 16.2M |
| 2022-12-01 | 0.99 | 1.00 | 0.99 | 0.99 | 18.8M |
| 2022-11-30 | 0.98 | 0.99 | 0.98 | 0.98 | 17.0M |
| 2022-11-29 | 0.97 | 0.98 | 0.97 | 0.98 | 17.6M |
| 2022-11-28 | 0.97 | 0.97 | 0.96 | 0.97 | 20.1M |
| 2022-11-25 | 1.00 | 1.00 | 0.98 | 0.98 | 21.9M |
| 2022-11-24 | 1.01 | 1.01 | 0.99 | 1.00 | 20.5M |
| 2022-11-23 | 1.01 | 1.01 | 0.98 | 1.00 | 21.7M |
| 2022-11-22 | 1.04 | 1.04 | 1.01 | 1.01 | 28.3M |
| 2022-11-21 | 1.01 | 1.04 | 1.01 | 1.04 | 33.9M |
| 2022-11-18 | 1.01 | 1.04 | 1.01 | 1.02 | 30.0M |
| 2022-11-17 | 1.02 | 1.02 | 1.00 | 1.02 | 19.6M |
| 2022-11-16 | 1.04 | 1.04 | 1.02 | 1.02 | 16.6M |
| 2022-11-15 | 1.00 | 1.04 | 0.99 | 1.04 | 23.4M |
| 2022-11-14 | 1.02 | 1.02 | 0.99 | 1.00 | 17.7M |
| 2022-11-11 | 1.03 | 1.04 | 1.02 | 1.02 | 22.9M |
| 2022-11-10 | 1.01 | 1.03 | 1.00 | 1.01 | 21.5M |
| 2022-11-09 | 1.03 | 1.04 | 1.02 | 1.03 | 17.1M |
| 2022-11-08 | 1.04 | 1.04 | 1.02 | 1.03 | 21.0M |
| 2022-11-07 | 1.06 | 1.06 | 1.04 | 1.04 | 28.9M |
| 2022-11-04 | 1.03 | 1.05 | 1.03 | 1.05 | 34.8M |
| 2022-11-03 | 1.02 | 1.03 | 1.01 | 1.03 | 30.9M |
| 2022-11-02 | 1.00 | 1.03 | 1.00 | 1.02 | 31.5M |
| 2022-11-01 | 0.99 | 1.01 | 0.98 | 1.01 | 26.4M |
| 2022-10-31 | 0.96 | 0.99 | 0.87 | 0.98 | 22.2M |
| 2022-10-28 | 1.01 | 1.01 | 0.97 | 0.97 | 39.1M |
| 2022-10-27 | 1.03 | 1.05 | 1.02 | 1.02 | 77.0M |
| 2022-10-26 | 1.02 | 1.03 | 1.00 | 1.03 | 399.8M |