Letzte Aktualisierung: 2025-09-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-31 | 5.78 | 5.85 | 5.78 | 5.85 | 0.0M |
| 2024-12-23 | 5.71 | 5.72 | 5.61 | 5.61 | 0.0M |
| 2024-12-19 | 5.91 | 5.91 | 5.91 | 5.91 | 0.0M |
| 2024-12-16 | 5.91 | 5.95 | 5.88 | 5.95 | 0.0M |
| 2024-12-12 | 6.44 | 6.44 | 6.10 | 6.10 | 0.0M |
| 2024-12-11 | 6.21 | 6.23 | 6.11 | 6.11 | 0.0M |
| 2024-12-10 | 6.15 | 6.15 | 6.15 | 6.15 | 0.0M |
| 2024-12-09 | 5.89 | 5.90 | 5.89 | 5.90 | 0.0M |
| 2024-12-06 | 5.93 | 5.93 | 5.60 | 5.89 | 0.0M |
| 2024-12-04 | 5.40 | 5.40 | 5.40 | 5.40 | 0.0M |
| 2024-12-03 | 5.33 | 5.33 | 5.26 | 5.29 | 0.0M |
| 2024-12-02 | 5.55 | 5.55 | 5.34 | 5.34 | 0.0M |
| 2024-11-29 | 5.55 | 5.62 | 5.55 | 5.59 | 0.0M |
| 2024-11-22 | 5.00 | 5.10 | 5.10 | 5.00 | 0.0M |
| 2024-11-19 | 5.27 | 5.27 | 5.09 | 5.22 | 0.0M |
| 2024-11-18 | 5.38 | 5.58 | 5.29 | 5.29 | 0.0M |
| 2024-11-15 | 5.46 | 5.46 | 5.45 | 5.45 | 0.0M |
| 2024-11-14 | 4.94 | 5.42 | 4.94 | 5.42 | 0.0M |
| 2024-11-13 | 4.75 | 4.84 | 4.62 | 4.80 | 0.0M |
| 2024-11-12 | 5.30 | 5.37 | 5.06 | 5.06 | 0.0M |
| 2024-11-11 | 5.50 | 5.50 | 5.40 | 5.40 | 0.0M |
| 2024-11-08 | 5.60 | 5.60 | 5.40 | 5.40 | 0.0M |
| 2024-11-06 | 5.64 | 5.67 | 5.60 | 5.60 | 0.0M |
| 2024-11-05 | 5.84 | 5.91 | 5.84 | 5.84 | 0.0M |
| 2024-11-04 | 6.00 | 6.05 | 6.00 | 6.00 | 0.0M |
| 2024-11-01 | 6.10 | 6.10 | 6.10 | 6.10 | 0.0M |
| 2024-10-31 | 6.00 | 6.00 | 5.69 | 5.97 | 0.0M |
| 2024-10-30 | 6.34 | 6.34 | 6.08 | 6.22 | 0.0M |
| 2024-10-29 | 6.60 | 6.63 | 6.35 | 6.51 | 0.0M |
| 2024-10-28 | 6.88 | 6.90 | 6.56 | 6.90 | 0.0M |
| 2024-10-25 | 8.39 | 8.39 | 7.32 | 7.47 | 0.0M |
| 2024-10-14 | 9.59 | 9.59 | 9.59 | 9.59 | 0.0M |
| 2024-10-11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.0M |
| 2024-10-10 | 9.63 | 9.63 | 9.63 | 9.63 | 0.0M |
| 2024-10-08 | 9.81 | 9.87 | 9.67 | 9.87 | 0.0M |
| 2024-10-01 | 11.00 | 10.85 | 10.63 | 11.00 | 0.0M |
| 2024-09-30 | 11.16 | 11.16 | 10.99 | 10.99 | 0.0M |
| 2024-09-25 | 11.07 | 11.07 | 11.00 | 11.00 | 0.0M |
| 2024-09-20 | 11.67 | 11.67 | 11.41 | 11.41 | 0.0M |
| 2024-09-11 | 13.00 | 13.00 | 13.00 | 13.00 | 0.0M |
| 2024-09-10 | 14.00 | 14.00 | 14.00 | 14.00 | 0.0M |
| 2024-09-06 | 14.00 | 14.00 | 14.00 | 14.00 | 0.0M |
| 2024-09-04 | 14.00 | 14.00 | 14.00 | 14.00 | 0.0M |
| 2024-08-20 | 13.00 | 12.61 | 12.61 | 13.00 | 0.0M |
| 2024-08-06 | 12.00 | 13.00 | 12.00 | 13.00 | 0.0M |
| 2024-08-05 | 12.09 | 12.09 | 12.09 | 12.09 | 0.0M |
| 2024-08-02 | 12.99 | 12.99 | 12.99 | 12.99 | 0.0M |
| 2024-08-01 | 13.00 | 13.00 | 13.00 | 13.00 | 0.0M |
| 2024-07-26 | 14.00 | 14.00 | 14.00 | 14.00 | 0.0M |
| 2024-07-25 | 13.00 | 13.00 | 13.00 | 13.00 | 0.0M |
| 2024-07-24 | 13.22 | 13.24 | 13.22 | 13.24 | 0.0M |
| 2024-07-23 | 14.00 | 14.00 | 13.00 | 13.00 | 0.0M |
| 2024-07-19 | 14.00 | 14.00 | 14.00 | 14.00 | 0.0M |
| 2024-07-09 | 12.00 | 12.08 | 12.08 | 12.00 | 0.0M |
| 2024-06-13 | 11.00 | 11.00 | 11.00 | 11.00 | 0.0M |
| 2024-06-10 | 12.00 | 12.00 | 12.00 | 12.00 | 0.0M |
| 2024-05-23 | 12.00 | 12.00 | 12.00 | 12.00 | 0.0M |
| 2024-05-15 | 12.00 | 12.00 | 12.00 | 12.00 | 0.0M |
| 2024-04-29 | 12.00 | 12.00 | 12.00 | 12.00 | 0.0M |
| 2024-04-26 | 12.00 | 12.00 | 12.00 | 12.00 | 0.0M |
| 2024-04-22 | 11.00 | 11.00 | 11.00 | 11.00 | 0.0M |
| 2024-04-19 | 11.00 | 11.00 | 11.00 | 11.00 | 0.0M |
| 2024-04-18 | 11.00 | 11.00 | 11.00 | 11.00 | 0.0M |
| 2024-04-17 | 11.00 | 11.00 | 11.00 | 11.00 | 0.0M |
| 2024-04-16 | 11.00 | 11.00 | 11.00 | 11.00 | 0.0M |
| 2024-04-15 | 12.00 | 12.00 | 11.00 | 11.00 | 0.0M |
| 2024-04-12 | 12.00 | 12.00 | 12.00 | 12.00 | 0.0M |
| 2024-04-10 | 12.00 | 12.00 | 12.00 | 12.00 | 0.0M |
| 2024-04-09 | 12.00 | 12.00 | 12.00 | 12.00 | 0.0M |
| 2024-03-20 | 10.00 | 10.00 | 10.00 | 10.00 | 0.0M |
| 2024-03-19 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2024-03-15 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2024-03-14 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2024-03-12 | 10.00 | 10.00 | 10.00 | 10.00 | 0.0M |
| 2024-03-08 | 10.00 | 10.00 | 10.00 | 10.00 | 0.0M |
| 2024-03-04 | 10.00 | 10.00 | 10.00 | 10.00 | 0.0M |
| 2024-03-01 | 10.00 | 10.00 | 10.00 | 10.00 | 0.0M |
| 2024-02-29 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2024-02-28 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2024-02-27 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2024-02-26 | 8.00 | 9.00 | 8.00 | 9.00 | 0.0M |
| 2024-02-22 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2024-02-21 | 8.00 | 8.00 | 8.00 | 8.00 | 0.0M |
| 2024-02-20 | 9.00 | 9.00 | 9.00 | 9.00 | 0.0M |
| 2024-02-16 | 7.00 | 8.00 | 7.00 | 8.00 | 0.0M |
| 2024-02-14 | 10.00 | 10.00 | 10.00 | 10.00 | 0.0M |
| 2024-02-09 | 11.00 | 11.00 | 11.00 | 11.00 | 0.0M |
| 2024-02-08 | 12.00 | 12.00 | 12.00 | 12.00 | 0.0M |
| 2024-02-07 | 12.00 | 12.00 | 12.00 | 12.00 | 0.0M |
| 2024-02-02 | 13.00 | 13.00 | 13.00 | 13.00 | 0.0M |
| 2024-01-31 | 14.00 | 14.00 | 14.00 | 14.00 | 0.0M |
| 2024-01-30 | 13.00 | 13.00 | 13.00 | 13.00 | 0.0M |
| 2024-01-25 | 14.00 | 14.00 | 14.00 | 14.00 | 0.0M |
| 2024-01-24 | 15.00 | 15.00 | 15.00 | 15.00 | 0.0M |
| 2024-01-19 | 15.00 | 15.00 | 15.00 | 15.00 | 0.0M |
| 2024-01-17 | 15.00 | 15.00 | 15.00 | 15.00 | 0.0M |
| 2024-01-16 | 16.00 | 16.00 | 16.00 | 16.00 | 0.0M |
| 2024-01-12 | 17.00 | 17.00 | 17.00 | 17.00 | 0.0M |
| 2024-01-11 | 19.00 | 19.00 | 18.00 | 18.00 | 0.0M |
| 2024-01-10 | 20.00 | 20.00 | 20.00 | 20.00 | 0.0M |
| 2024-01-09 | 20.00 | 20.00 | 20.00 | 20.00 | 0.0M |
| 2024-01-08 | 20.00 | 20.00 | 20.00 | 20.00 | 0.0M |
| 2024-01-03 | 20.00 | 20.00 | 20.00 | 20.00 | 0.0M |