Fortive Corp (FTV)

FTV
🏛️ Vereinigte Staaten →
48.99
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 47.96 47.96 47.94 47.94 17.5K
09:31 47.98 47.99 47.82 47.83 2.5K
09:32 47.81 47.81 47.77 47.77 2.0K
09:33 47.83 47.83 47.79 47.79 1.6K
09:34 47.92 47.93 47.92 47.92 10.8K
09:35 47.93 48.02 47.89 47.89 3.7K
09:36 48.00 48.00 48.00 48.00 0.3K
09:37 47.99 47.99 47.99 47.99 7.2K
09:38 47.98 48.07 47.97 48.07 3.5K
09:39 48.06 48.06 48.06 48.06 8.7K
09:40 48.08 48.08 48.07 48.07 8.0K
09:41 48.12 48.15 48.12 48.15 6.1K
09:42 48.19 48.19 48.19 48.19 1.4K
09:43 48.19 48.19 48.19 48.19 1.7K
09:44 48.22 48.22 48.17 48.17 4.3K
09:45 48.17 48.20 48.17 48.20 0.8K
09:46 48.20 48.20 48.14 48.14 5.2K
09:47 48.23 48.23 48.23 48.23 1.1K
09:48 48.21 48.24 48.21 48.24 1.5K
09:49 48.26 48.26 48.24 48.26 6.6K
09:50 48.26 48.28 48.23 48.23 3.1K
09:51 48.23 48.23 48.23 48.23 1.1K
09:52 48.18 48.20 48.15 48.20 2.9K
09:53 48.16 48.16 48.16 48.16 4.2K
09:54 48.16 48.16 48.15 48.15 2.4K
09:55 48.14 48.15 48.13 48.14 6.1K
09:56 48.12 48.14 48.12 48.13 8.9K
09:57 48.14 48.16 48.14 48.16 10.6K
09:58 48.16 48.17 48.16 48.17 1.3K
09:59 48.16 48.19 48.16 48.19 3.7K
10:00 48.19 48.28 48.19 48.28 16.4K
10:01 48.28 48.28 48.18 48.18 5.3K
10:02 48.19 48.19 48.12 48.12 7.4K
10:03 48.07 48.07 48.06 48.06 5.1K
10:04 48.06 48.11 48.05 48.09 13.5K
10:05 48.09 48.11 48.07 48.10 4.6K
10:06 48.09 48.10 48.07 48.10 3.6K
10:07 48.09 48.09 48.07 48.08 1.5K
10:08 48.06 48.06 48.04 48.06 3.3K
10:09 48.06 48.10 48.03 48.10 5.3K
10:10 48.09 48.10 48.09 48.09 3.2K
10:11 48.10 48.11 48.10 48.11 3.1K
10:12 48.14 48.15 48.14 48.14 1.8K
10:13 48.08 48.08 48.08 48.08 0.7K
10:14 48.06 48.06 48.04 48.04 1.9K
10:15 48.01 48.01 48.00 48.00 3.7K
10:16 48.02 48.05 48.02 48.04 4.2K
10:17 48.05 48.08 48.05 48.07 3.6K
10:18 48.07 48.07 48.04 48.04 1.6K
10:19 48.06 48.08 48.06 48.07 1.8K
10:20 48.06 48.06 48.05 48.05 2.9K
10:21 48.04 48.04 48.04 48.03 1.3K
10:22 48.05 48.05 48.03 48.03 1.9K
10:23 48.04 48.08 48.04 48.08 2.0K
10:24 48.05 48.06 48.04 48.06 2.1K
10:25 48.06 48.06 48.04 48.04 2.2K
10:26 48.06 48.06 48.06 48.06 1.5K
10:27 48.07 48.07 48.05 48.05 5.6K
10:28 48.06 48.07 48.06 48.06 2.9K
10:29 48.07 48.09 48.07 48.09 5.2K
10:30 48.06 48.07 48.06 48.07 0.8K
10:31 48.04 48.04 48.00 48.00 2.5K
10:32 48.02 48.03 48.01 48.03 4.6K
10:33 48.02 48.03 48.02 48.03 1.4K
10:34 48.02 48.02 48.02 48.02 1.2K
10:35 48.00 48.00 48.00 48.00 1.1K
10:36 48.00 48.02 47.99 48.01 4.4K
10:37 48.01 48.01 48.01 48.01 1.1K
10:38 48.01 48.07 48.00 48.07 4.5K
10:39 48.05 48.05 48.05 48.05 1.3K
10:40 48.04 48.04 48.02 48.03 1.8K
10:41 48.03 48.03 48.00 48.01 2.7K
10:42 48.02 48.04 48.01 48.04 2.7K
10:43 48.03 48.04 48.02 48.02 2.5K
10:44 48.02 48.02 48.01 48.01 1.5K
10:45 48.00 48.03 47.98 47.98 4.9K
10:46 48.00 48.00 47.99 47.99 1.9K
10:47 48.01 48.01 48.00 48.00 1.5K
10:48 48.01 48.01 48.01 48.01 2.2K
10:49 48.01 48.02 47.98 47.98 3.0K
10:50 47.99 48.01 47.99 48.01 5.7K
10:51 48.03 48.03 48.03 48.03 2.2K
10:52 48.03 48.03 48.03 48.03 2.0K
10:53 48.02 48.02 48.01 48.01 2.1K
10:55 48.03 48.06 48.02 48.06 6.5K
10:56 48.03 48.03 48.03 48.03 0.7K
10:57 48.02 48.05 48.02 48.05 1.6K
10:58 48.05 48.06 48.05 48.06 1.1K
10:59 48.04 48.05 48.04 48.05 2.2K
11:00 48.06 48.08 48.06 48.07 4.3K
11:01 48.07 48.07 48.05 48.05 4.1K
11:02 48.06 48.06 48.05 48.05 1.4K
11:03 48.06 48.06 48.05 48.05 3.4K
11:04 48.04 48.04 48.02 48.03 1.7K
11:05 48.04 48.04 48.04 48.04 1.5K
11:06 48.04 48.05 48.04 48.05 4.6K
11:07 48.06 48.06 48.05 48.06 1.0K
11:08 48.05 48.05 48.04 48.04 2.9K
11:09 48.04 48.04 48.04 48.04 1.6K
11:10 48.03 48.03 48.01 48.01 3.2K
11:11 48.04 48.04 48.04 48.04 2.0K
11:12 48.02 48.02 48.00 48.00 1.8K
11:13 48.03 48.03 48.03 48.03 0.7K
11:14 48.02 48.02 48.01 48.01 2.7K
11:15 48.01 48.02 48.01 48.02 1.8K
11:16 48.02 48.06 48.02 48.06 6.3K
11:17 48.08 48.08 48.06 48.06 1.5K
11:18 48.08 48.09 48.06 48.07 2.5K
11:19 48.07 48.08 48.07 48.08 2.0K
11:21 48.06 48.06 48.05 48.05 3.4K
11:22 48.06 48.06 48.06 48.06 1.7K
11:23 48.09 48.09 48.09 48.09 1.2K
11:24 48.08 48.08 48.08 48.08 0.8K
11:25 48.07 48.10 48.07 48.10 2.1K
11:26 48.09 48.10 48.09 48.10 2.3K
11:27 48.09 48.09 48.06 48.07 1.9K
11:28 48.07 48.08 48.07 48.07 3.3K
11:29 48.09 48.10 48.09 48.09 5.3K
11:30 48.11 48.11 48.10 48.11 2.2K
11:31 48.12 48.12 48.12 48.12 2.0K
11:32 48.13 48.14 48.13 48.14 1.9K
11:33 48.14 48.14 48.13 48.14 3.6K
11:34 48.14 48.15 48.14 48.15 3.3K
11:35 48.16 48.16 48.14 48.14 3.2K
11:36 48.15 48.15 48.14 48.14 1.6K
11:37 48.13 48.13 48.07 48.07 3.7K
11:38 48.09 48.10 48.08 48.08 3.9K
11:39 48.08 48.11 48.08 48.11 7.8K
11:41 48.14 48.15 48.12 48.12 3.1K
11:42 48.11 48.14 48.11 48.14 2.5K
11:43 48.15 48.15 48.15 48.15 1.5K
11:44 48.18 48.18 48.17 48.17 3.6K
11:45 48.16 48.18 48.16 48.18 2.8K
11:46 48.18 48.18 48.18 48.18 1.0K
11:47 48.17 48.17 48.17 48.17 1.9K
11:48 48.19 48.19 48.19 48.19 1.0K
11:49 48.19 48.20 48.19 48.20 1.3K
11:50 48.19 48.19 48.18 48.19 3.7K
11:51 48.19 48.19 48.19 48.19 1.2K
11:52 48.19 48.19 48.17 48.17 3.0K
11:53 48.16 48.16 48.16 48.16 0.2K
11:54 48.15 48.16 48.15 48.16 4.3K
11:55 48.16 48.16 48.16 48.16 1.0K
11:56 48.17 48.18 48.17 48.18 1.9K
11:58 48.18 48.18 48.17 48.17 2.5K
11:59 48.16 48.16 48.13 48.13 2.2K
12:00 48.15 48.15 48.14 48.14 3.3K
12:02 48.12 48.14 48.12 48.12 1.8K
12:03 48.12 48.12 48.12 48.12 1.4K
12:04 48.12 48.13 48.12 48.12 2.4K
12:06 48.14 48.14 48.14 48.14 2.3K
12:07 48.14 48.14 48.12 48.12 3.7K
12:08 48.12 48.12 48.12 48.12 1.0K
12:09 48.12 48.12 48.11 48.11 1.1K
12:10 48.12 48.12 48.09 48.09 2.7K
12:11 48.10 48.10 48.08 48.08 2.7K
12:12 48.08 48.08 48.08 48.08 0.5K
12:13 48.08 48.08 48.07 48.07 1.5K
12:14 48.08 48.08 48.08 48.08 1.1K
12:15 48.09 48.11 48.09 48.11 4.2K
12:16 48.11 48.12 48.11 48.12 1.0K
12:17 48.11 48.12 48.10 48.12 2.5K
12:18 48.10 48.11 48.10 48.11 2.0K
12:19 48.11 48.13 48.11 48.13 1.2K
12:20 48.13 48.16 48.13 48.16 3.0K
12:21 48.17 48.17 48.17 48.17 3.8K
12:22 48.19 48.19 48.19 48.19 0.9K
12:23 48.20 48.20 48.20 48.20 1.4K
12:24 48.19 48.21 48.19 48.21 0.9K
12:25 48.21 48.23 48.21 48.23 2.2K
12:26 48.23 48.24 48.23 48.24 1.3K
12:27 48.26 48.26 48.23 48.23 2.4K
12:28 48.23 48.23 48.23 48.23 1.0K
12:29 48.20 48.20 48.20 48.20 0.3K
12:30 48.21 48.22 48.21 48.22 1.1K
12:31 48.21 48.22 48.20 48.20 2.8K
12:32 48.19 48.19 48.16 48.16 4.5K
12:33 48.15 48.15 48.13 48.13 3.2K
12:34 48.14 48.19 48.14 48.19 3.8K
12:35 48.17 48.18 48.17 48.17 0.6K
12:36 48.16 48.20 48.16 48.20 3.0K
12:37 48.21 48.21 48.21 48.21 3.1K
12:38 48.20 48.21 48.20 48.21 1.7K
12:39 48.21 48.21 48.20 48.21 2.2K
12:40 48.22 48.22 48.20 48.20 2.4K
12:41 48.19 48.19 48.19 48.19 1.4K
12:42 48.18 48.19 48.18 48.18 2.8K
12:43 48.17 48.17 48.16 48.16 3.5K
12:44 48.16 48.18 48.16 48.18 2.0K
12:45 48.19 48.21 48.19 48.21 2.0K
12:46 48.19 48.19 48.18 48.19 3.4K
12:47 48.19 48.19 48.19 48.19 1.1K
12:48 48.18 48.18 48.18 48.18 1.5K
12:49 48.19 48.19 48.19 48.19 1.8K
12:50 48.19 48.19 48.19 48.19 0.6K
12:51 48.18 48.18 48.18 48.18 3.8K
12:52 48.18 48.20 48.18 48.20 4.7K
12:53 48.19 48.21 48.19 48.21 1.5K
12:54 48.22 48.22 48.22 48.22 1.2K
12:55 48.22 48.26 48.22 48.26 3.6K
12:56 48.26 48.26 48.24 48.24 3.3K
12:57 48.24 48.25 48.24 48.25 2.4K
12:58 48.26 48.26 48.26 48.26 1.9K
12:59 48.30 48.30 48.29 48.30 2.8K
13:00 48.29 48.29 48.27 48.27 2.5K
13:01 48.28 48.28 48.26 48.26 2.4K
13:02 48.26 48.26 48.25 48.25 1.3K
13:03 48.24 48.24 48.23 48.23 1.7K
13:04 48.23 48.24 48.23 48.24 3.4K
13:05 48.25 48.28 48.25 48.28 4.1K
13:06 48.28 48.29 48.28 48.29 2.3K
13:07 48.28 48.28 48.26 48.26 1.0K
13:08 48.23 48.25 48.23 48.25 1.9K
13:10 48.25 48.25 48.25 48.25 2.7K
13:11 48.25 48.25 48.24 48.25 2.0K
13:13 48.25 48.25 48.24 48.24 0.6K
13:14 48.24 48.24 48.24 48.24 1.3K
13:16 48.26 48.28 48.26 48.28 1.3K
13:17 48.27 48.27 48.27 48.27 1.0K
13:18 48.26 48.26 48.26 48.26 1.2K
13:20 48.26 48.26 48.24 48.24 3.0K
13:21 48.24 48.25 48.24 48.25 1.6K
13:22 48.25 48.30 48.25 48.30 3.0K
13:23 48.31 48.32 48.31 48.31 6.0K
13:24 48.32 48.32 48.32 48.32 1.1K
13:25 48.32 48.32 48.31 48.31 3.6K
13:27 48.28 48.28 48.26 48.26 1.9K
13:29 48.27 48.27 48.26 48.27 4.2K
13:30 48.29 48.29 48.28 48.28 2.4K
13:32 48.25 48.25 48.25 48.25 0.5K
13:33 48.26 48.26 48.26 48.26 2.9K
13:34 48.24 48.24 48.23 48.23 2.4K
13:35 48.23 48.23 48.21 48.21 1.3K
13:36 48.22 48.22 48.22 48.22 1.4K
13:37 48.23 48.24 48.23 48.24 1.0K
13:38 48.24 48.24 48.23 48.24 2.6K
13:39 48.25 48.25 48.25 48.25 2.8K
13:41 48.26 48.27 48.26 48.27 2.7K
13:42 48.28 48.29 48.28 48.29 2.5K
13:43 48.28 48.30 48.28 48.30 2.1K
13:44 48.31 48.31 48.28 48.28 2.2K
13:45 48.28 48.29 48.28 48.29 2.5K
13:46 48.28 48.28 48.25 48.25 2.9K
13:47 48.25 48.25 48.25 48.25 2.2K
13:48 48.25 48.25 48.21 48.24 9.3K
13:49 48.23 48.23 48.22 48.23 1.1K
13:50 48.23 48.24 48.23 48.24 1.3K
13:51 48.23 48.23 48.22 48.22 1.0K
13:52 48.23 48.25 48.23 48.25 1.9K
13:53 48.25 48.25 48.25 48.25 1.7K
13:54 48.24 48.24 48.22 48.23 2.6K
13:55 48.24 48.24 48.23 48.23 2.4K
13:56 48.22 48.22 48.22 48.22 0.7K
13:57 48.22 48.25 48.22 48.25 3.2K
13:58 48.24 48.24 48.21 48.22 2.7K
13:59 48.23 48.25 48.23 48.24 6.1K
14:00 48.25 48.26 48.25 48.25 6.5K
14:02 48.22 48.22 48.22 48.22 0.4K
14:03 48.22 48.23 48.22 48.23 2.4K
14:05 48.21 48.21 48.18 48.18 1.9K
14:06 48.17 48.17 48.17 48.17 1.6K
14:07 48.18 48.18 48.18 48.18 2.5K
14:09 48.16 48.16 48.16 48.16 1.8K
14:10 48.17 48.17 48.17 48.17 1.3K
14:11 48.17 48.17 48.17 48.17 0.4K
14:12 48.18 48.20 48.18 48.20 2.0K
14:13 48.20 48.20 48.20 48.20 2.1K
14:14 48.22 48.22 48.21 48.21 1.0K
14:15 48.22 48.23 48.22 48.23 4.1K
14:16 48.24 48.24 48.23 48.23 7.9K
14:17 48.24 48.24 48.24 48.24 1.4K
14:18 48.24 48.24 48.24 48.24 0.5K
14:19 48.24 48.24 48.23 48.23 3.5K
14:20 48.23 48.23 48.21 48.21 1.7K
14:21 48.22 48.23 48.22 48.23 2.5K
14:22 48.22 48.22 48.22 48.22 1.6K
14:23 48.21 48.21 48.21 48.21 2.1K
14:24 48.23 48.24 48.23 48.23 2.8K
14:25 48.25 48.25 48.25 48.25 1.5K
14:26 48.25 48.25 48.25 48.25 0.6K
14:27 48.24 48.24 48.23 48.23 3.7K
14:28 48.22 48.22 48.21 48.21 2.8K
14:29 48.23 48.24 48.23 48.24 1.6K
14:30 48.24 48.26 48.24 48.26 4.0K
14:31 48.25 48.25 48.25 48.25 0.8K
14:33 48.27 48.27 48.27 48.27 2.9K
14:34 48.28 48.28 48.26 48.26 5.9K
14:36 48.26 48.27 48.26 48.27 2.1K
14:37 48.27 48.27 48.26 48.26 0.9K
14:38 48.25 48.29 48.25 48.29 8.1K
14:39 48.30 48.30 48.30 48.30 1.9K
14:40 48.28 48.28 48.28 48.28 3.1K
14:41 48.29 48.29 48.29 48.29 1.4K
14:42 48.30 48.30 48.30 48.30 4.6K
14:43 48.33 48.33 48.32 48.33 2.2K
14:44 48.33 48.33 48.30 48.30 2.5K
14:45 48.28 48.32 48.28 48.32 9.2K
14:46 48.32 48.32 48.30 48.30 6.8K
14:47 48.31 48.31 48.31 48.31 1.5K
14:48 48.32 48.32 48.31 48.31 1.5K
14:49 48.30 48.31 48.30 48.31 4.3K
14:50 48.30 48.30 48.29 48.29 4.5K
14:51 48.28 48.29 48.28 48.29 2.7K
14:52 48.28 48.28 48.25 48.26 3.9K
14:53 48.26 48.28 48.26 48.28 6.4K
14:54 48.29 48.31 48.29 48.31 3.8K
14:55 48.31 48.34 48.31 48.34 4.8K
14:56 48.34 48.36 48.34 48.35 3.0K
14:57 48.36 48.37 48.36 48.37 2.0K
14:58 48.38 48.38 48.38 48.38 2.1K
14:59 48.37 48.38 48.37 48.38 0.6K
15:00 48.37 48.40 48.37 48.40 4.4K
15:01 48.41 48.41 48.41 48.41 2.0K
15:02 48.41 48.41 48.41 48.41 3.9K
15:04 48.43 48.43 48.43 48.43 0.5K
15:05 48.44 48.47 48.44 48.46 6.2K
15:06 48.46 48.46 48.45 48.45 4.3K
15:07 48.44 48.46 48.44 48.46 6.3K
15:08 48.47 48.49 48.47 48.49 1.2K
15:09 48.49 48.50 48.46 48.46 6.1K
15:10 48.46 48.46 48.44 48.45 6.7K
15:11 48.48 48.49 48.48 48.49 3.6K
15:12 48.50 48.52 48.50 48.52 5.3K
15:13 48.52 48.52 48.51 48.52 6.4K
15:14 48.51 48.51 48.49 48.49 6.5K
15:15 48.48 48.48 48.45 48.45 3.4K
15:16 48.46 48.46 48.46 48.46 2.0K
15:17 48.48 48.49 48.47 48.49 41.5K
15:18 48.50 48.51 48.49 48.51 11.8K
15:19 48.51 48.54 48.51 48.54 14.5K
15:20 48.54 48.56 48.54 48.54 17.3K
15:21 48.55 48.55 48.53 48.54 8.1K
15:22 48.56 48.56 48.53 48.54 11.6K
15:23 48.53 48.54 48.53 48.53 10.7K
15:24 48.53 48.53 48.50 48.50 5.5K
15:25 48.50 48.50 48.49 48.49 18.0K
15:26 48.49 48.49 48.46 48.46 7.5K
15:27 48.47 48.47 48.44 48.44 10.1K
15:28 48.43 48.43 48.40 48.40 4.5K
15:29 48.39 48.39 48.35 48.35 7.9K
15:30 48.34 48.37 48.34 48.37 11.6K
15:31 48.39 48.40 48.39 48.39 33.8K
15:32 48.39 48.39 48.37 48.37 11.7K
15:34 48.38 48.43 48.38 48.42 16.7K
15:35 48.42 48.43 48.42 48.42 8.1K
15:36 48.42 48.42 48.40 48.41 5.2K
15:37 48.42 48.42 48.41 48.41 6.7K
15:38 48.41 48.41 48.40 48.41 5.5K
15:39 48.42 48.45 48.42 48.45 10.2K
15:40 48.46 48.47 48.46 48.47 3.8K
15:41 48.46 48.47 48.45 48.45 10.9K
15:42 48.46 48.46 48.42 48.42 5.1K
15:43 48.43 48.43 48.42 48.42 8.2K
15:44 48.42 48.43 48.40 48.40 9.4K
15:45 48.41 48.42 48.41 48.41 10.3K
15:46 48.40 48.40 48.38 48.38 4.2K
15:47 48.39 48.40 48.37 48.38 9.2K
15:48 48.38 48.43 48.38 48.43 15.0K
15:49 48.42 48.46 48.42 48.46 11.8K
15:50 48.49 48.50 48.43 48.44 25.5K
15:51 48.45 48.45 48.42 48.42 10.4K
15:52 48.42 48.42 48.39 48.42 16.5K
15:53 48.43 48.45 48.41 48.44 21.9K
15:54 48.44 48.49 48.43 48.49 28.7K
15:55 48.49 48.49 48.45 48.45 25.3K
15:56 48.47 48.49 48.44 48.49 30.7K
15:57 48.49 48.54 48.49 48.53 34.1K
15:58 48.53 48.54 48.53 48.53 28.3K
15:59 48.53 48.55 48.51 48.53 577.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 48.81 49.01 48.18 48.99 3.2M
2025-09-29 48.78 49.26 48.55 48.91 3.3M
2025-09-26 48.00 48.56 47.77 48.53 2.1M
2025-09-25 47.94 47.94 47.31 47.67 3.4M
2025-09-24 48.39 48.81 47.67 48.16 2.8M
2025-09-23 48.47 49.26 48.11 48.44 2.9M
2025-09-22 47.93 48.56 47.88 48.32 2.7M
2025-09-19 49.06 49.06 48.12 48.63 9.9M
2025-09-18 48.42 49.39 48.32 48.83 2.9M
2025-09-17 48.94 49.75 47.85 48.03 4.8M
2025-09-16 48.43 49.01 48.07 48.75 3.0M
2025-09-15 49.04 49.11 48.48 48.56 3.5M
2025-09-12 49.31 49.41 48.78 48.83 5.0M
2025-09-11 47.94 49.75 47.70 49.57 6.2M
2025-09-10 47.50 48.18 47.43 47.75 4.1M
2025-09-09 47.80 47.91 47.01 47.71 3.5M
2025-09-08 47.70 48.04 47.03 47.98 3.2M
2025-09-05 47.77 48.40 47.41 47.87 3.3M
2025-09-04 47.06 47.61 46.75 47.58 2.8M
2025-09-03 47.22 47.44 46.66 47.03 2.8M
2025-09-02 47.12 47.36 46.54 47.36 4.1M
2025-08-29 47.98 48.41 47.69 47.86 2.9M
2025-08-28 48.80 48.80 47.68 48.01 4.0M
2025-08-27 48.39 48.93 48.28 48.57 2.3M
2025-08-26 48.48 48.65 48.11 48.51 5.2M
2025-08-25 49.13 49.25 48.47 48.51 2.8M
2025-08-22 48.18 49.52 47.98 49.31 3.7M
2025-08-21 48.00 48.71 47.62 47.76 4.1M
2025-08-20 48.20 48.51 47.68 48.04 7.6M
2025-08-19 47.97 48.73 47.80 48.16 2.7M
2025-08-18 48.13 48.42 47.75 47.75 3.5M
2025-08-15 48.01 48.37 47.78 48.16 5.6M
2025-08-14 47.94 48.22 47.59 47.80 4.5M
2025-08-13 47.86 48.87 47.61 48.73 6.3M
2025-08-12 47.05 47.80 46.90 47.65 5.8M
2025-08-11 47.19 47.41 46.34 46.72 3.9M
2025-08-08 47.46 47.71 46.99 47.10 3.8M
2025-08-07 48.15 48.28 47.33 47.45 3.2M
2025-08-06 48.53 48.66 47.46 47.59 5.5M
2025-08-05 48.22 48.96 47.85 48.40 8.1M
2025-08-04 46.73 47.31 46.35 47.22 5.4M
2025-08-01 47.03 47.30 46.47 46.55 5.0M
2025-07-31 48.99 49.31 47.83 47.93 5.0M
2025-07-30 52.86 52.86 49.26 49.65 9.7M
2025-07-29 51.41 51.54 50.50 50.92 4.0M
2025-07-28 51.56 51.90 51.09 51.26 3.2M
2025-07-25 51.15 51.54 50.82 51.52 2.9M
2025-07-24 51.00 51.47 49.66 51.06 2.5M
2025-07-23 51.43 51.43 50.95 51.11 2.9M
2025-07-22 50.13 51.10 50.02 51.08 2.8M
2025-07-21 50.72 50.91 50.06 50.14 3.6M
2025-07-18 51.47 51.50 50.23 50.53 2.7M
2025-07-17 50.50 51.31 50.34 51.27 4.7M
2025-07-16 51.17 51.44 50.07 50.32 5.0M
2025-07-15 51.76 52.32 51.09 51.15 4.4M
2025-07-14 52.27 52.50 51.86 52.17 2.6M
2025-07-11 52.59 52.81 52.40 52.69 3.5M
2025-07-10 53.13 53.50 52.83 53.06 4.9M
2025-07-09 52.80 53.03 52.40 52.99 3.1M
2025-07-08 53.17 53.51 52.68 52.80 3.6M
2025-07-07 52.79 53.28 52.61 53.00 6.8M
2025-07-03 53.50 53.75 52.83 53.05 2.5M
2025-07-02 53.26 53.56 52.95 53.34 5.9M
2025-07-01 52.07 54.24 51.25 53.16 6.6M
2025-06-30 52.05 52.39 50.00 52.13 10.9M
2025-06-27 53.77 54.13 53.60 53.94 3.0M
2025-06-26 53.10 53.78 52.79 53.65 1.8M
2025-06-25 53.30 53.31 52.66 52.80 2.7M
2025-06-24 53.22 53.49 52.98 53.24 2.8M
2025-06-23 69.49 70.34 68.87 70.32 3.0M
2025-06-20 70.28 70.65 69.40 69.65 3.3M
2025-06-18 69.61 70.58 69.53 69.83 1.8M
2025-06-17 70.25 70.71 69.46 69.60 2.0M
2025-06-16 70.43 71.26 70.14 70.76 2.0M
2025-06-13 69.94 70.43 69.00 69.43 4.1M
2025-06-12 70.70 71.23 70.26 70.94 1.9M
2025-06-11 72.72 73.13 71.09 71.30 3.0M
2025-06-10 73.00 73.41 70.80 72.66 3.8M
2025-06-09 73.24 73.77 73.05 73.21 2.9M
2025-06-06 72.84 73.55 72.71 73.03 2.1M
2025-06-05 72.24 72.38 71.46 71.76 1.9M
2025-06-04 72.32 72.51 71.88 71.92 2.0M
2025-06-03 70.47 73.28 70.47 72.14 4.6M
2025-06-02 69.74 70.39 68.58 70.26 3.2M
2025-05-30 70.78 70.98 69.66 70.19 4.3M
2025-05-29 72.01 72.04 70.60 71.07 2.4M
2025-05-28 72.16 72.55 71.20 71.51 5.4M
2025-05-27 70.57 70.87 69.97 70.86 5.3M
2025-05-23 68.95 70.09 68.95 69.67 3.5M
2025-05-22 69.87 70.69 69.77 70.15 2.5M
2025-05-21 71.43 71.73 70.07 70.10 3.2M
2025-05-20 72.29 72.60 71.78 71.95 3.6M
2025-05-19 72.03 72.79 72.03 72.62 4.2M
2025-05-16 72.37 73.28 72.06 73.19 3.2M
2025-05-15 72.54 72.98 72.19 72.48 4.0M
2025-05-14 73.37 73.81 72.68 72.70 2.8M
2025-05-13 73.65 74.67 73.51 73.65 3.4M
2025-05-12 73.08 74.29 73.08 73.74 4.2M
2025-05-09 70.10 70.79 69.86 70.52 3.5M
2025-05-08 68.63 70.44 68.63 69.83 3.4M
2025-05-07 67.74 68.78 67.55 68.03 4.0M
2025-05-06 66.62 68.23 66.62 67.25 3.5M
2025-05-05 67.25 68.07 66.92 67.59 3.7M
2025-05-02 68.05 68.52 66.86 67.55 5.6M
2025-05-01 65.28 67.16 64.99 66.78 10.8M
2025-04-30 68.98 69.85 67.78 69.69 2.8M
2025-04-29 68.76 69.37 68.39 69.09 2.0M
2025-04-28 68.94 69.63 67.93 68.81 1.7M
2025-04-25 68.65 69.66 68.26 68.92 2.1M
2025-04-24 67.00 69.05 66.84 68.92 1.6M
2025-04-23 68.06 69.10 66.86 67.06 1.8M
2025-04-22 64.91 66.09 64.60 65.99 2.2M
2025-04-21 64.63 64.89 63.12 64.00 2.6M
2025-04-17 65.23 65.85 65.12 65.44 1.5M
2025-04-16 65.70 66.24 63.97 65.00 2.6M
2025-04-15 66.09 66.63 65.43 65.79 2.2M
2025-04-14 65.76 66.47 65.29 66.01 2.3M
2025-04-11 63.59 65.50 62.15 64.98 4.3M
2025-04-10 66.54 66.86 62.22 63.77 5.6M
2025-04-09 61.12 68.24 60.39 67.76 7.4M
2025-04-08 65.75 66.67 61.70 62.58 5.2M
2025-04-07 62.81 66.72 61.75 64.65 5.2M
2025-04-04 65.63 65.88 63.26 64.13 4.9M
2025-04-03 71.25 71.74 67.50 67.62 4.2M
2025-04-02 72.74 74.52 72.68 74.29 1.1M
2025-04-01 73.00 73.66 72.46 73.50 2.1M
2025-03-31 71.83 73.41 71.45 73.18 3.1M
2025-03-28 74.36 74.62 72.50 72.63 1.5M
2025-03-27 74.93 75.51 74.30 74.59 1.3M
2025-03-26 75.95 76.54 74.90 75.19 1.2M
2025-03-25 76.20 76.34 75.35 75.97 1.9M
2025-03-24 75.48 76.23 75.33 75.91 2.0M
2025-03-21 73.88 74.87 73.29 74.79 4.7M
2025-03-20 74.67 75.28 74.16 74.66 2.1M
2025-03-19 74.39 75.67 74.28 75.25 1.7M
2025-03-18 74.47 74.65 73.96 74.38 1.9M
2025-03-17 73.60 75.05 73.32 74.74 1.7M
2025-03-14 73.00 73.85 72.30 73.71 2.2M
2025-03-13 73.63 73.70 71.77 71.82 3.2M
2025-03-12 74.66 75.15 73.60 73.88 2.4M
2025-03-11 75.00 75.18 73.62 74.20 2.9M
2025-03-10 75.50 75.83 74.35 74.92 2.9M
2025-03-07 76.33 77.08 75.57 76.60 3.3M
2025-03-06 77.50 77.79 76.55 77.20 2.4M
2025-03-05 77.44 78.72 77.27 78.11 4.1M
2025-03-04 78.33 78.56 76.71 77.21 2.6M
2025-03-03 79.99 80.74 78.54 79.00 3.6M
2025-02-28 79.78 80.00 78.56 79.54 4.2M
2025-02-27 80.00 80.86 79.56 79.60 2.2M
2025-02-26 79.99 80.74 79.41 79.91 2.9M
2025-02-25 80.10 80.64 78.72 79.60 4.2M
2025-02-24 80.11 80.69 79.92 80.10 2.5M
2025-02-21 81.86 81.86 79.71 80.03 3.3M
2025-02-20 83.06 83.32 81.84 81.84 2.3M
2025-02-19 81.67 83.14 81.59 82.98 2.9M
2025-02-18 80.95 81.99 80.50 81.76 2.5M
2025-02-14 82.00 82.28 80.52 80.60 2.7M
2025-02-13 80.40 81.76 80.06 81.67 2.3M
2025-02-12 79.08 80.21 78.97 80.17 1.9M
2025-02-11 80.03 80.50 79.43 80.18 2.4M
2025-02-10 80.38 81.14 79.74 80.50 3.6M
2025-02-07 80.00 80.34 77.76 79.09 4.3M
2025-02-06 79.65 79.88 79.02 79.84 3.5M
2025-02-05 79.94 80.12 78.75 79.49 4.1M
2025-02-04 80.14 80.66 79.85 80.11 2.0M
2025-02-03 79.67 81.05 79.32 80.24 2.5M
2025-01-31 81.92 82.50 81.25 81.33 1.9M
2025-01-30 81.00 81.96 80.92 81.63 1.4M
2025-01-29 80.22 80.92 80.05 80.65 1.7M
2025-01-28 79.73 80.50 79.12 80.39 1.9M
2025-01-27 79.81 80.52 79.10 79.77 2.4M
2025-01-24 80.30 80.70 80.21 80.52 1.5M
2025-01-23 80.35 80.68 79.69 80.24 2.2M
2025-01-22 80.81 81.00 79.77 80.20 2.3M
2025-01-21 79.72 80.83 79.49 80.73 2.5M
2025-01-17 79.30 79.50 78.75 78.91 2.7M
2025-01-16 78.50 78.71 77.96 78.70 2.4M
2025-01-15 78.40 78.50 77.34 77.88 2.7M
2025-01-14 76.53 77.59 76.35 77.35 1.4M
2025-01-13 75.00 76.27 74.82 76.09 2.1M
2025-01-10 75.87 75.99 74.78 75.28 2.4M
2025-01-08 76.44 77.07 75.53 76.75 2.3M
2025-01-07 76.55 77.16 76.21 76.65 2.4M
2025-01-06 76.24 76.92 75.90 76.52 2.8M
2025-01-03 74.47 75.99 74.35 75.90 1.7M
2025-01-02 75.46 75.69 74.28 74.41 1.9M