Letzte Aktualisierung: 2025-09-29
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-31 | 1.70 | 1.84 | 1.70 | 1.73 | 0.1M |
| 2024-12-30 | 1.65 | 1.90 | 1.50 | 1.73 | 0.2M |
| 2024-12-27 | 1.55 | 1.88 | 1.41 | 1.67 | 0.2M |
| 2024-12-26 | 1.40 | 1.59 | 1.40 | 1.50 | 0.1M |
| 2024-12-24 | 1.50 | 1.56 | 1.46 | 1.50 | 0.3M |
| 2024-12-23 | 1.72 | 1.80 | 1.50 | 1.54 | 0.0M |
| 2024-12-20 | 1.45 | 1.79 | 1.41 | 1.69 | 0.1M |
| 2024-12-19 | 1.62 | 1.62 | 1.39 | 1.45 | 0.1M |
| 2024-12-18 | 1.71 | 1.71 | 1.43 | 1.50 | 0.2M |
| 2024-12-17 | 1.62 | 1.83 | 1.62 | 1.72 | 0.1M |
| 2024-12-16 | 2.38 | 2.39 | 1.56 | 1.77 | 0.3M |
| 2024-12-13 | 2.47 | 2.70 | 2.35 | 2.46 | 0.0M |
| 2024-12-12 | 2.80 | 2.82 | 2.40 | 2.55 | 0.0M |
| 2024-12-11 | 2.93 | 3.62 | 2.42 | 2.76 | 0.4M |
| 2024-12-10 | 3.17 | 3.30 | 2.80 | 2.93 | 0.1M |
| 2024-12-09 | 2.53 | 3.25 | 2.50 | 2.94 | 0.1M |
| 2024-12-06 | 3.01 | 3.01 | 2.40 | 2.60 | 0.2M |
| 2024-12-05 | 3.23 | 3.54 | 2.62 | 3.02 | 0.2M |
| 2024-12-04 | 3.40 | 3.40 | 2.87 | 3.08 | 0.1M |
| 2024-12-03 | 3.48 | 3.48 | 2.99 | 3.30 | 0.1M |
| 2024-12-02 | 3.78 | 3.90 | 3.32 | 3.32 | 0.1M |
| 2024-11-29 | 3.89 | 3.89 | 3.50 | 3.58 | 0.1M |
| 2024-11-27 | 3.79 | 4.05 | 3.70 | 3.91 | 0.1M |
| 2024-11-26 | 4.18 | 4.38 | 2.24 | 4.02 | 2.1M |
| 2024-11-25 | 4.25 | 4.70 | 3.74 | 4.08 | 0.8M |
| 2024-11-22 | 4.21 | 4.36 | 3.90 | 3.94 | 0.0M |
| 2024-11-21 | 4.19 | 4.49 | 4.02 | 4.37 | 0.0M |
| 2024-11-20 | 5.28 | 5.44 | 3.76 | 3.81 | 0.2M |
| 2024-11-19 | 4.98 | 5.20 | 4.50 | 5.19 | 0.1M |
| 2024-11-18 | 3.96 | 5.23 | 3.84 | 5.08 | 0.1M |
| 2024-11-15 | 3.99 | 4.12 | 3.96 | 4.06 | 0.0M |
| 2024-11-14 | 3.86 | 4.20 | 3.86 | 3.90 | 0.0M |
| 2024-11-13 | 3.90 | 4.20 | 3.90 | 3.92 | 0.1M |
| 2024-11-12 | 4.22 | 4.30 | 3.93 | 3.93 | 0.0M |
| 2024-11-11 | 4.51 | 4.55 | 4.03 | 4.04 | 0.1M |
| 2024-11-08 | 4.52 | 4.70 | 4.26 | 4.61 | 0.0M |
| 2024-11-07 | 4.37 | 4.50 | 4.29 | 4.50 | 0.0M |
| 2024-11-06 | 3.84 | 4.25 | 3.84 | 4.25 | 0.0M |
| 2024-11-05 | 4.07 | 4.07 | 4.07 | 4.07 | 0.0M |
| 2024-11-04 | 4.02 | 4.28 | 3.98 | 4.07 | 0.0M |
| 2024-11-01 | 3.74 | 4.38 | 3.74 | 3.87 | 0.0M |
| 2024-10-31 | 3.90 | 3.98 | 3.37 | 3.74 | 0.0M |
| 2024-10-30 | 3.95 | 4.24 | 3.80 | 3.80 | 0.0M |
| 2024-10-29 | 3.91 | 4.17 | 3.85 | 3.86 | 0.0M |
| 2024-10-28 | 4.08 | 4.14 | 3.85 | 3.85 | 0.0M |
| 2024-10-25 | 4.16 | 4.35 | 4.06 | 4.14 | 0.0M |
| 2024-10-24 | 4.54 | 4.54 | 3.95 | 4.15 | 0.1M |
| 2024-10-23 | 4.53 | 4.60 | 4.40 | 4.41 | 0.0M |
| 2024-10-22 | 4.45 | 4.58 | 4.42 | 4.43 | 0.0M |
| 2024-10-21 | 4.60 | 4.65 | 4.40 | 4.47 | 0.2M |
| 2024-10-18 | 4.35 | 4.51 | 4.28 | 4.51 | 0.1M |
| 2024-10-17 | 4.19 | 4.39 | 4.00 | 4.28 | 0.1M |
| 2024-10-16 | 4.20 | 4.40 | 4.20 | 4.32 | 0.0M |
| 2024-10-15 | 4.50 | 4.52 | 4.04 | 4.25 | 0.1M |
| 2024-10-14 | 4.60 | 4.69 | 4.19 | 4.52 | 0.0M |
| 2024-10-11 | 4.55 | 4.56 | 4.06 | 4.56 | 0.0M |
| 2024-10-10 | 4.20 | 4.67 | 4.20 | 4.40 | 0.2M |
| 2024-10-09 | 3.81 | 4.40 | 3.81 | 4.23 | 0.1M |
| 2024-10-08 | 4.55 | 4.67 | 3.75 | 3.89 | 0.1M |
| 2024-10-07 | 4.69 | 4.75 | 4.46 | 4.55 | 0.1M |
| 2024-10-04 | 4.57 | 4.67 | 4.50 | 4.61 | 0.1M |
| 2024-10-03 | 4.60 | 4.60 | 4.45 | 4.57 | 0.1M |
| 2024-10-02 | 4.45 | 4.54 | 4.42 | 4.43 | 0.0M |
| 2024-10-01 | 4.64 | 4.68 | 4.45 | 4.46 | 0.0M |
| 2024-09-30 | 4.49 | 4.65 | 4.22 | 4.59 | 0.3M |
| 2024-09-27 | 4.57 | 4.76 | 4.45 | 4.55 | 0.3M |
| 2024-09-26 | 4.42 | 4.88 | 4.42 | 4.55 | 0.1M |
| 2024-09-25 | 4.52 | 4.75 | 4.40 | 4.42 | 0.2M |
| 2024-09-24 | 4.82 | 4.87 | 4.42 | 4.55 | 0.6M |
| 2024-09-23 | 4.25 | 5.16 | 4.25 | 4.54 | 1.3M |
| 2024-09-20 | 5.15 | 5.24 | 4.17 | 4.18 | 1.0M |