IAC/InterActiveCorp (IAC)

IAC
🏛️ Vereinigte Staaten →
34.07
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 34.20 34.35 34.20 34.35 9.4K
09:31 34.16 34.49 34.16 34.49 0.5K
09:32 34.16 34.19 34.16 34.19 3.7K
09:33 34.18 34.41 34.18 34.39 8.5K
09:34 34.18 34.18 34.18 34.17 0.5K
09:35 34.13 34.13 34.11 34.13 1.9K
09:36 34.16 34.16 34.15 34.15 4.5K
09:37 34.20 34.20 34.13 34.13 2.2K
09:38 34.15 34.15 34.15 34.15 0.6K
09:39 34.09 34.09 34.05 34.06 1.0K
09:40 34.01 34.13 34.01 34.13 0.8K
09:41 34.01 34.11 34.01 34.09 10.0K
09:42 34.05 34.09 34.05 34.09 7.0K
09:43 34.11 34.11 34.08 34.08 2.3K
09:44 34.11 34.11 34.08 34.08 8.2K
09:45 34.11 34.12 34.07 34.07 5.2K
09:46 34.03 34.03 34.03 34.03 6.9K
09:47 34.03 34.16 34.03 34.10 6.1K
09:48 34.09 34.13 34.09 34.13 0.7K
09:49 34.06 34.06 34.03 34.03 1.1K
09:50 34.02 34.02 34.02 34.02 1.8K
09:51 34.07 34.07 34.07 34.07 0.4K
09:53 33.99 33.99 33.99 33.99 0.3K
09:54 33.98 33.98 33.96 33.96 1.2K
09:55 33.97 33.99 33.97 33.97 2.4K
09:56 34.00 34.00 34.00 34.00 1.2K
09:57 34.02 34.05 34.02 34.05 1.8K
09:58 34.06 34.08 34.05 34.05 1.3K
09:59 34.05 34.07 34.05 34.07 2.2K
10:00 34.09 34.13 34.09 34.12 2.1K
10:01 34.13 34.13 34.11 34.12 2.6K
10:02 34.13 34.15 34.11 34.11 3.3K
10:03 34.10 34.14 34.10 34.13 11.5K
10:04 34.13 34.16 34.13 34.16 2.2K
10:05 34.17 34.22 34.17 34.22 6.8K
10:06 34.22 34.22 34.17 34.17 2.5K
10:07 34.15 34.15 34.12 34.12 6.7K
10:08 34.12 34.14 34.10 34.10 2.2K
10:09 34.14 34.14 34.12 34.12 3.1K
10:10 34.12 34.18 34.12 34.18 5.6K
10:11 34.18 34.20 34.18 34.20 2.5K
10:12 34.20 34.22 34.20 34.22 2.1K
10:14 34.20 34.20 34.19 34.20 2.5K
10:15 34.17 34.21 34.17 34.21 3.8K
10:17 34.22 34.22 34.22 34.22 2.4K
10:18 34.24 34.24 34.23 34.24 1.6K
10:20 34.23 34.23 34.23 34.23 1.1K
10:21 34.25 34.27 34.25 34.27 1.9K
10:22 34.27 34.27 34.27 34.27 0.5K
10:23 34.27 34.27 34.27 34.27 0.4K
10:24 34.26 34.27 34.26 34.27 0.9K
10:25 34.25 34.25 34.25 34.24 1.5K
10:26 34.26 34.26 34.26 34.26 0.5K
10:27 34.24 34.24 34.24 34.24 0.8K
10:28 34.25 34.25 34.25 34.24 0.6K
10:29 34.25 34.25 34.25 34.24 0.7K
10:31 34.22 34.22 34.22 34.22 1.4K
10:32 34.22 34.26 34.22 34.26 1.8K
10:34 34.24 34.24 34.24 34.24 0.4K
10:35 34.24 34.29 34.24 34.29 2.0K
10:36 34.28 34.28 34.28 34.28 0.3K
10:37 34.26 34.36 34.26 34.35 9.2K
10:40 34.28 34.31 34.28 34.31 0.9K
10:42 34.30 34.31 34.30 34.31 1.6K
10:43 34.32 34.33 34.30 34.30 1.0K
10:44 34.29 34.29 34.29 34.29 1.2K
10:45 34.34 34.34 34.34 34.34 1.1K
10:46 34.36 34.36 34.31 34.31 1.2K
10:49 34.35 34.35 34.32 34.32 1.8K
10:50 34.33 34.35 34.31 34.31 3.7K
10:51 34.33 34.34 34.33 34.33 1.5K
10:52 34.30 34.30 34.30 34.30 0.7K
10:54 34.30 34.30 34.28 34.28 0.5K
10:55 34.30 34.30 34.29 34.30 2.8K
10:56 34.30 34.30 34.30 34.30 0.2K
10:57 34.31 34.32 34.31 34.32 1.5K
10:58 34.33 34.33 34.30 34.30 1.9K
10:59 34.32 34.33 34.32 34.33 1.9K
11:00 34.34 34.34 34.34 34.34 1.3K
11:01 34.34 34.34 34.34 34.34 0.4K
11:02 34.36 34.37 34.36 34.37 1.5K
11:03 34.37 34.37 34.37 34.37 0.6K
11:05 34.37 34.38 34.36 34.38 3.5K
11:06 34.38 34.38 34.38 34.38 0.9K
11:07 34.38 34.38 34.35 34.37 2.8K
11:10 34.34 34.34 34.34 34.34 0.6K
11:11 34.34 34.34 34.34 34.34 1.0K
11:12 34.30 34.31 34.30 34.31 2.2K
11:13 34.32 34.36 34.32 34.36 2.9K
11:17 34.33 34.33 34.33 34.33 0.7K
11:18 34.33 34.33 34.33 34.33 0.5K
11:19 34.31 34.32 34.31 34.32 0.5K
11:20 34.32 34.32 34.31 34.31 0.7K
11:21 34.30 34.32 34.30 34.31 1.9K
11:22 34.31 34.31 34.31 34.31 0.2K
11:23 34.29 34.31 34.29 34.30 1.3K
11:24 34.30 34.36 34.30 34.36 4.2K
11:25 34.38 34.38 34.38 34.38 0.5K
11:26 34.37 34.37 34.35 34.35 0.6K
11:27 34.35 34.37 34.30 34.31 4.9K
11:28 34.35 34.35 34.35 34.35 1.3K
11:29 34.35 34.35 34.35 34.35 2.1K
11:30 34.38 34.41 34.38 34.41 2.7K
11:33 34.41 34.43 34.41 34.42 1.9K
11:35 34.44 34.44 34.44 34.44 0.5K
11:36 34.44 34.44 34.44 34.44 0.5K
11:37 34.45 34.48 34.45 34.48 1.2K
11:38 34.49 34.49 34.49 34.49 2.0K
11:39 34.50 34.50 34.49 34.49 1.0K
11:40 34.49 34.49 34.49 34.49 0.8K
11:41 34.51 34.54 34.51 34.52 1.2K
11:42 34.53 34.57 34.52 34.57 2.9K
11:43 34.58 34.59 34.58 34.59 0.9K
11:44 34.59 34.59 34.59 34.59 0.3K
11:45 34.57 34.57 34.57 34.57 0.7K
11:46 34.58 34.58 34.58 34.58 0.7K
11:47 34.58 34.58 34.58 34.58 0.3K
11:48 34.58 34.58 34.58 34.58 0.6K
11:49 34.57 34.57 34.54 34.53 3.1K
11:50 34.54 34.54 34.51 34.51 0.8K
11:51 34.51 34.51 34.49 34.51 1.3K
11:52 34.49 34.49 34.49 34.49 0.6K
11:53 34.49 34.49 34.49 34.49 0.3K
11:54 34.51 34.52 34.48 34.48 2.1K
11:55 34.47 34.47 34.47 34.47 0.9K
11:56 34.47 34.50 34.47 34.49 1.5K
11:57 34.44 34.47 34.44 34.47 0.5K
11:58 34.47 34.47 34.44 34.44 0.5K
11:59 34.48 34.49 34.47 34.49 2.8K
12:00 34.51 34.51 34.51 34.51 0.3K
12:01 34.50 34.56 34.50 34.56 2.1K
12:02 34.57 34.57 34.57 34.57 0.2K
12:03 34.56 34.56 34.56 34.56 0.6K
12:06 34.58 34.59 34.58 34.59 0.9K
12:07 34.58 34.58 34.58 34.58 0.3K
12:08 34.58 34.58 34.55 34.55 1.1K
12:09 34.58 34.58 34.54 34.54 3.8K
12:10 34.54 34.54 34.54 34.53 2.1K
12:11 34.52 34.52 34.52 34.52 0.2K
12:12 34.53 34.53 34.53 34.53 1.1K
12:13 34.50 34.50 34.50 34.50 0.6K
12:14 34.51 34.53 34.51 34.53 4.0K
12:15 34.51 34.53 34.51 34.53 1.6K
12:16 34.51 34.51 34.51 34.51 0.4K
12:17 34.53 34.53 34.53 34.53 0.8K
12:18 34.51 34.51 34.50 34.50 1.4K
12:19 34.49 34.52 34.49 34.52 0.5K
12:20 34.50 34.50 34.48 34.49 3.9K
12:21 34.49 34.52 34.49 34.52 4.9K
12:22 34.48 34.48 34.48 34.48 0.9K
12:23 34.50 34.50 34.50 34.50 0.4K
12:24 34.47 34.47 34.47 34.47 0.7K
12:25 34.49 34.49 34.49 34.49 0.2K
12:26 34.46 34.46 34.43 34.43 2.0K
12:27 34.42 34.45 34.41 34.45 7.0K
12:28 34.47 34.47 34.45 34.45 1.2K
12:29 34.46 34.48 34.44 34.48 1.3K
12:30 34.46 34.47 34.46 34.47 2.2K
12:31 34.47 34.48 34.47 34.48 1.5K
12:32 34.48 34.48 34.48 34.48 0.3K
12:33 34.47 34.48 34.47 34.47 7.0K
12:34 34.47 34.47 34.45 34.47 7.0K
12:35 34.45 34.45 34.45 34.45 0.6K
12:36 34.43 34.43 34.43 34.43 1.3K
12:37 34.42 34.42 34.42 34.42 1.5K
12:40 34.43 34.43 34.41 34.42 0.7K
12:42 34.42 34.42 34.42 34.42 2.2K
12:43 34.41 34.41 34.41 34.41 1.5K
12:44 34.41 34.41 34.39 34.39 1.8K
12:45 34.41 34.41 34.39 34.39 1.8K
12:47 34.39 34.44 34.39 34.44 2.0K
12:50 34.41 34.41 34.40 34.40 0.4K
12:51 34.42 34.42 34.42 34.42 0.7K
12:52 34.42 34.42 34.42 34.42 0.1K
12:53 34.42 34.42 34.42 34.42 0.5K
12:54 34.41 34.42 34.41 34.42 1.1K
12:55 34.43 34.43 34.42 34.43 2.1K
12:56 34.41 34.42 34.41 34.42 0.4K
12:57 34.42 34.43 34.42 34.43 1.5K
12:58 34.40 34.40 34.40 34.40 3.2K
12:59 34.40 34.40 34.39 34.39 1.4K
13:00 34.38 34.38 34.38 34.38 0.4K
13:01 34.39 34.39 34.36 34.36 2.5K
13:02 34.35 34.35 34.35 34.35 0.4K
13:03 34.34 34.34 34.34 34.34 0.9K
13:04 34.34 34.34 34.34 34.34 0.4K
13:05 34.35 34.37 34.35 34.37 2.4K
13:07 34.39 34.39 34.39 34.39 1.6K
13:08 34.42 34.42 34.41 34.41 1.1K
13:09 34.42 34.42 34.42 34.42 1.8K
13:10 34.41 34.42 34.41 34.42 1.3K
13:11 34.42 34.42 34.40 34.40 4.6K
13:12 34.42 34.42 34.42 34.42 1.6K
13:14 34.44 34.44 34.44 34.44 0.8K
13:15 34.41 34.41 34.41 34.41 0.6K
13:16 34.42 34.42 34.42 34.42 0.4K
13:17 34.41 34.41 34.41 34.41 0.4K
13:18 34.40 34.43 34.40 34.43 2.9K
13:19 34.40 34.40 34.40 34.40 0.5K
13:20 34.41 34.42 34.38 34.38 2.4K
13:21 34.37 34.37 34.37 34.37 0.1K
13:22 34.36 34.36 34.36 34.36 0.8K
13:23 34.34 34.36 34.34 34.35 0.5K
13:24 34.35 34.35 34.35 34.35 0.3K
13:25 34.36 34.36 34.35 34.35 1.0K
13:26 34.36 34.37 34.36 34.37 1.5K
13:27 34.38 34.38 34.38 34.38 0.3K
13:28 34.36 34.36 34.36 34.36 1.0K
13:29 34.33 34.33 34.33 34.33 1.4K
13:32 34.32 34.32 34.31 34.31 2.0K
13:34 34.31 34.31 34.29 34.29 0.5K
13:35 34.30 34.30 34.30 34.30 0.5K
13:36 34.30 34.30 34.29 34.29 0.6K
13:37 34.31 34.31 34.29 34.29 2.0K
13:38 34.30 34.31 34.30 34.30 2.0K
13:39 34.29 34.29 34.29 34.29 0.8K
13:41 34.29 34.30 34.29 34.30 5.9K
13:42 34.30 34.32 34.30 34.32 3.6K
13:43 34.30 34.31 34.30 34.31 1.7K
13:44 34.31 34.31 34.31 34.31 0.1K
13:45 34.30 34.30 34.29 34.29 2.8K
13:46 34.31 34.31 34.31 34.31 0.3K
13:47 34.31 34.31 34.29 34.29 1.0K
13:48 34.29 34.29 34.28 34.28 1.4K
13:49 34.29 34.29 34.27 34.27 1.6K
13:50 34.26 34.27 34.24 34.24 1.4K
13:52 34.24 34.24 34.24 34.24 0.6K
13:53 34.25 34.25 34.25 34.24 0.7K
13:54 34.25 34.26 34.25 34.26 0.7K
13:55 34.25 34.25 34.25 34.25 0.2K
13:56 34.24 34.25 34.24 34.24 1.2K
13:57 34.22 34.22 34.20 34.20 2.9K
13:58 34.19 34.19 34.18 34.18 1.8K
13:59 34.18 34.18 34.18 34.17 0.7K
14:00 34.17 34.18 34.15 34.17 2.6K
14:01 34.17 34.17 34.15 34.16 1.2K
14:02 34.16 34.16 34.16 34.16 0.3K
14:03 34.16 34.16 34.15 34.15 4.0K
14:04 34.15 34.16 34.15 34.16 2.0K
14:05 34.15 34.15 34.15 34.15 0.2K
14:06 34.15 34.19 34.15 34.19 4.3K
14:07 34.19 34.19 34.19 34.19 1.1K
14:09 34.17 34.17 34.17 34.17 1.8K
14:10 34.17 34.17 34.17 34.17 0.7K
14:11 34.18 34.20 34.18 34.20 1.5K
14:12 34.17 34.19 34.17 34.19 0.7K
14:13 34.20 34.20 34.20 34.20 1.8K
14:14 34.19 34.20 34.19 34.20 1.2K
14:15 34.21 34.24 34.21 34.24 2.5K
14:16 34.24 34.24 34.24 34.24 1.8K
14:17 34.26 34.29 34.25 34.29 2.8K
14:18 34.30 34.30 34.29 34.30 1.5K
14:19 34.27 34.27 34.27 34.27 0.9K
14:20 34.27 34.27 34.27 34.27 0.8K
14:22 34.28 34.28 34.27 34.28 4.5K
14:25 34.28 34.28 34.28 34.28 0.4K
14:26 34.29 34.29 34.29 34.28 1.4K
14:27 34.27 34.29 34.27 34.29 1.2K
14:28 34.30 34.30 34.28 34.28 1.9K
14:29 34.30 34.30 34.29 34.29 0.7K
14:30 34.29 34.32 34.29 34.32 2.5K
14:31 34.33 34.33 34.33 34.33 0.1K
14:32 34.33 34.36 34.33 34.35 3.1K
14:33 34.35 34.35 34.34 34.34 1.2K
14:34 34.35 34.35 34.35 34.35 1.0K
14:35 34.36 34.36 34.36 34.36 0.7K
14:36 34.36 34.36 34.36 34.36 0.6K
14:37 34.36 34.37 34.36 34.37 1.9K
14:38 34.37 34.40 34.37 34.40 1.5K
14:39 34.40 34.40 34.38 34.39 1.0K
14:40 34.39 34.40 34.39 34.40 1.4K
14:41 34.41 34.41 34.41 34.41 1.2K
14:42 34.41 34.41 34.41 34.41 1.1K
14:43 34.40 34.40 34.38 34.38 10.9K
14:44 34.38 34.39 34.37 34.37 1.7K
14:45 34.38 34.39 34.38 34.39 2.1K
14:46 34.40 34.41 34.40 34.40 3.7K
14:47 34.39 34.40 34.38 34.38 1.1K
14:49 34.38 34.39 34.38 34.39 3.1K
14:50 34.41 34.41 34.40 34.41 1.4K
14:51 34.41 34.41 34.41 34.41 1.5K
14:52 34.39 34.39 34.38 34.38 1.7K
14:53 34.38 34.39 34.38 34.39 0.8K
14:54 34.39 34.39 34.37 34.37 3.3K
14:55 34.37 34.37 34.36 34.37 1.0K
14:56 34.37 34.37 34.37 34.37 0.1K
14:57 34.36 34.36 34.31 34.31 3.3K
14:58 34.29 34.30 34.29 34.29 1.7K
14:59 34.30 34.30 34.30 34.30 2.7K
15:00 34.29 34.31 34.29 34.31 2.7K
15:01 34.33 34.33 34.31 34.31 1.3K
15:02 34.32 34.32 34.32 34.32 1.8K
15:04 34.31 34.31 34.29 34.29 1.1K
15:05 34.30 34.30 34.29 34.29 1.2K
15:06 34.30 34.30 34.29 34.30 1.5K
15:07 34.29 34.29 34.29 34.29 3.8K
15:08 34.27 34.27 34.27 34.27 5.6K
15:09 34.27 34.28 34.27 34.27 3.0K
15:10 34.25 34.26 34.25 34.26 0.5K
15:11 34.27 34.27 34.26 34.27 3.5K
15:12 34.26 34.26 34.26 34.26 0.7K
15:13 34.26 34.26 34.26 34.26 3.5K
15:14 34.26 34.27 34.26 34.27 2.4K
15:15 34.25 34.25 34.25 34.25 1.3K
15:16 34.25 34.27 34.25 34.27 9.3K
15:17 34.27 34.27 34.24 34.24 6.3K
15:18 34.25 34.25 34.25 34.24 6.5K
15:19 34.24 34.24 34.24 34.24 2.8K
15:20 34.23 34.23 34.21 34.22 3.4K
15:21 34.22 34.22 34.20 34.20 2.4K
15:22 34.20 34.21 34.20 34.21 1.3K
15:23 34.20 34.21 34.20 34.21 5.7K
15:24 34.21 34.21 34.20 34.20 1.8K
15:25 34.20 34.21 34.20 34.21 7.5K
15:26 34.21 34.22 34.20 34.20 1.8K
15:27 34.20 34.21 34.20 34.20 2.9K
15:28 34.20 34.23 34.20 34.23 9.4K
15:29 34.22 34.23 34.22 34.23 2.8K
15:30 34.23 34.26 34.23 34.26 7.4K
15:31 34.25 34.25 34.22 34.22 6.5K
15:32 34.22 34.22 34.21 34.21 1.8K
15:33 34.21 34.21 34.19 34.21 7.6K
15:34 34.21 34.21 34.21 34.21 1.3K
15:35 34.20 34.20 34.17 34.17 10.1K
15:36 34.16 34.16 34.15 34.15 1.3K
15:37 34.14 34.14 34.14 34.14 1.9K
15:38 34.14 34.16 34.14 34.16 4.8K
15:39 34.16 34.16 34.16 34.16 3.9K
15:40 34.16 34.18 34.16 34.18 6.5K
15:41 34.17 34.19 34.16 34.16 3.1K
15:42 34.17 34.19 34.17 34.18 4.9K
15:43 34.18 34.18 34.18 34.17 1.8K
15:44 34.18 34.18 34.18 34.17 5.9K
15:45 34.17 34.31 34.17 34.31 27.8K
15:46 34.33 34.34 34.33 34.34 2.4K
15:47 34.34 34.36 34.34 34.35 5.2K
15:48 34.36 34.39 34.36 34.39 3.0K
15:49 34.39 34.39 34.38 34.39 4.7K
15:50 34.39 34.40 34.36 34.37 12.9K
15:51 34.39 34.39 34.38 34.39 6.2K
15:52 34.38 34.38 34.36 34.38 4.7K
15:53 34.38 34.38 34.36 34.36 12.8K
15:54 34.35 34.40 34.35 34.40 6.8K
15:55 34.39 34.39 34.32 34.37 21.4K
15:56 34.37 34.37 34.36 34.37 16.5K
15:57 34.37 34.44 34.36 34.44 73.7K
15:58 34.45 34.46 34.38 34.38 69.3K
15:59 34.39 34.42 34.39 34.40 186.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 35.05 35.28 33.85 34.07 1.3M
2025-09-29 35.58 35.58 34.92 35.15 1.6M
2025-09-26 34.46 35.52 34.46 35.04 1.3M
2025-09-25 34.20 34.59 33.96 34.40 1.2M
2025-09-24 34.72 35.12 34.38 34.62 1.1M
2025-09-23 35.39 35.61 34.68 34.80 1.1M
2025-09-22 36.33 36.48 34.92 35.26 1.5M
2025-09-19 38.05 38.05 36.20 36.23 2.0M
2025-09-18 37.25 38.09 36.84 38.00 1.4M
2025-09-17 36.89 37.70 36.68 36.98 1.7M
2025-09-16 36.18 36.68 36.00 36.66 1.0M
2025-09-15 36.23 36.47 35.91 36.07 0.9M
2025-09-12 36.67 36.75 36.00 36.07 1.0M
2025-09-11 36.00 36.84 35.77 36.75 1.3M
2025-09-10 35.87 36.37 35.13 35.94 1.4M
2025-09-09 36.49 36.53 35.82 35.97 1.5M
2025-09-08 37.31 37.38 36.13 36.49 1.0M
2025-09-05 36.94 38.05 36.79 37.19 1.6M
2025-09-04 36.11 36.79 35.71 36.79 1.6M
2025-09-03 36.75 37.25 36.19 36.29 0.9M
2025-09-02 36.02 36.61 35.72 36.58 1.2M
2025-08-29 36.67 36.89 36.48 36.62 0.8M
2025-08-28 37.00 37.10 36.39 36.71 0.8M
2025-08-27 35.93 36.79 35.68 36.76 1.1M
2025-08-26 35.66 36.22 35.00 35.97 1.2M
2025-08-25 36.33 36.59 35.61 35.70 1.0M
2025-08-22 35.80 36.86 35.64 36.43 2.3M
2025-08-21 34.97 35.42 34.70 35.36 0.7M
2025-08-20 35.44 35.49 34.92 35.30 0.9M
2025-08-19 35.49 35.72 35.40 35.59 1.1M
2025-08-18 35.26 35.60 35.06 35.24 1.4M
2025-08-15 35.32 35.99 35.13 35.46 1.3M
2025-08-14 35.21 35.50 35.04 35.14 1.0M
2025-08-13 34.03 35.72 34.03 35.62 1.1M
2025-08-12 34.26 34.66 33.79 33.95 1.2M
2025-08-11 34.19 34.60 33.73 34.07 1.5M
2025-08-08 34.82 34.90 34.02 34.17 1.6M
2025-08-07 35.18 35.84 34.59 34.99 2.7M
2025-08-06 34.11 34.82 33.25 34.73 2.5M
2025-08-05 37.00 37.01 32.08 34.38 7.2M
2025-08-04 39.06 39.56 38.78 39.52 1.6M
2025-08-01 38.77 38.99 38.02 38.83 1.1M
2025-07-31 39.14 39.88 38.39 39.30 1.1M
2025-07-30 39.60 39.76 38.97 39.30 0.7M
2025-07-29 40.28 40.55 39.31 39.45 0.8M
2025-07-28 40.70 40.98 40.29 40.34 0.7M
2025-07-25 40.71 40.82 40.10 40.65 1.0M
2025-07-24 40.90 41.26 40.51 40.56 1.1M
2025-07-23 41.19 41.47 40.86 41.14 0.6M
2025-07-22 40.68 41.40 40.58 41.12 0.8M
2025-07-21 40.80 41.29 40.43 40.77 0.6M
2025-07-18 41.30 41.39 40.68 40.76 0.5M
2025-07-17 40.62 41.31 40.62 40.98 0.6M
2025-07-16 40.71 40.92 40.12 40.46 0.5M
2025-07-15 40.78 41.03 40.17 40.43 0.6M
2025-07-14 40.53 40.98 40.06 40.45 0.6M
2025-07-11 41.26 41.49 40.50 40.60 0.7M
2025-07-10 40.03 41.86 39.84 41.67 0.9M
2025-07-09 39.00 39.98 38.76 39.94 0.7M
2025-07-08 38.42 39.12 38.37 38.95 0.6M
2025-07-07 38.33 38.77 37.89 38.15 0.8M
2025-07-03 39.44 39.79 38.69 38.81 0.4M
2025-07-02 38.88 39.41 38.49 39.38 0.8M
2025-07-01 37.29 39.38 37.29 38.88 0.9M
2025-06-30 37.81 37.91 37.26 37.34 0.7M
2025-06-27 37.12 37.61 36.85 37.54 1.1M
2025-06-26 36.46 36.96 36.04 36.90 0.6M
2025-06-25 37.31 37.38 36.31 36.39 1.1M
2025-06-24 37.46 37.74 37.10 37.12 1.4M
2025-06-23 37.02 37.32 36.34 36.84 1.0M
2025-06-20 37.01 37.31 36.49 37.14 2.5M
2025-06-18 37.20 37.88 36.79 36.81 1.2M
2025-06-17 37.47 37.60 36.89 37.20 1.0M
2025-06-16 36.20 38.07 36.06 37.88 1.2M
2025-06-13 36.00 36.26 35.48 35.75 0.8M
2025-06-12 36.80 37.31 36.51 36.55 0.8M
2025-06-11 37.37 37.81 36.89 37.10 1.1M
2025-06-10 36.82 37.33 36.33 37.05 0.8M
2025-06-09 36.04 36.92 36.04 36.70 1.0M
2025-06-06 36.52 36.77 35.94 35.98 1.1M
2025-06-05 36.64 36.72 36.19 36.27 0.7M
2025-06-04 36.27 36.78 35.84 36.58 0.7M
2025-06-03 35.60 36.46 34.84 36.33 1.1M
2025-06-02 35.85 36.08 35.30 35.62 1.3M
2025-05-30 36.08 36.54 35.45 35.96 1.4M
2025-05-29 36.98 37.09 36.20 36.31 0.8M
2025-05-28 37.01 37.21 36.50 36.51 1.0M
2025-05-27 36.95 37.20 36.38 37.16 0.7M
2025-05-23 35.76 36.52 35.66 36.31 0.9M
2025-05-22 36.68 37.24 36.32 36.53 1.0M
2025-05-21 36.64 37.16 36.51 36.55 1.3M
2025-05-20 37.36 37.63 36.96 37.04 0.8M
2025-05-19 37.11 37.79 36.85 37.50 1.0M
2025-05-16 38.12 38.23 37.74 37.80 1.0M
2025-05-15 38.71 38.85 37.50 37.89 1.1M
2025-05-14 38.85 39.51 38.70 38.89 1.2M
2025-05-13 39.49 39.94 38.73 38.77 1.4M
2025-05-12 38.53 39.39 37.96 39.34 1.9M
2025-05-09 37.11 37.75 36.71 37.02 1.6M
2025-05-08 35.36 37.25 35.22 36.77 1.9M
2025-05-07 34.87 35.64 34.67 35.32 1.7M
2025-05-06 33.35 35.09 33.11 34.09 1.7M
2025-05-05 34.64 36.16 34.55 35.35 1.0M
2025-05-02 35.81 36.24 35.16 35.31 0.7M
2025-05-01 35.40 35.87 35.18 35.44 0.8M
2025-04-30 35.00 35.13 34.22 34.94 1.0M
2025-04-29 35.46 35.99 35.18 35.79 0.8M
2025-04-28 35.82 36.29 35.12 35.46 0.9M
2025-04-25 35.28 35.75 34.95 35.55 0.7M
2025-04-24 34.19 35.22 34.19 35.17 0.6M
2025-04-23 34.70 35.41 33.91 34.17 0.7M
2025-04-22 33.21 33.88 33.09 33.55 1.3M
2025-04-21 32.87 32.94 32.26 32.90 0.8M
2025-04-17 32.77 33.35 32.66 33.02 0.8M
2025-04-16 33.15 33.76 32.18 32.75 1.0M
2025-04-15 33.36 34.00 33.28 33.77 1.0M
2025-04-14 34.77 34.93 33.81 33.85 1.3M
2025-04-11 34.41 34.94 33.72 34.19 1.2M
2025-04-10 35.56 35.64 33.70 34.32 1.5M
2025-04-09 32.32 35.79 32.05 35.56 2.4M
2025-04-08 35.46 35.46 32.22 32.68 1.4M
2025-04-07 34.32 36.34 33.13 34.53 1.9M
2025-04-04 35.67 37.11 35.26 35.47 2.0M
2025-04-03 38.38 38.50 36.66 36.76 1.8M
2025-04-02 38.54 40.30 38.45 40.02 1.4M
2025-04-01 37.96 39.47 37.76 39.26 1.9M
2025-03-31 45.67 46.31 45.14 45.94 1.0M
2025-03-28 48.52 48.54 45.28 46.32 1.2M
2025-03-27 48.53 49.09 48.26 48.86 0.8M
2025-03-26 49.45 49.54 48.36 48.97 0.8M
2025-03-25 49.98 50.49 48.90 49.42 0.9M
2025-03-24 48.92 50.09 48.71 50.00 1.2M
2025-03-21 48.96 49.22 47.82 48.39 2.1M
2025-03-20 48.21 49.78 47.97 48.54 1.2M
2025-03-19 46.95 48.42 46.81 48.28 1.1M
2025-03-18 46.90 47.47 46.53 46.95 1.0M
2025-03-17 45.35 47.29 45.30 47.12 1.5M
2025-03-14 43.71 44.73 43.71 44.56 1.0M
2025-03-13 43.93 44.43 43.38 43.53 1.4M
2025-03-12 44.13 44.37 43.36 43.94 1.2M
2025-03-11 43.89 45.06 43.67 43.78 1.1M
2025-03-10 43.26 44.87 43.26 43.96 1.6M
2025-03-07 44.22 44.56 42.61 44.09 1.2M
2025-03-06 44.93 45.70 44.18 44.23 1.2M
2025-03-05 44.79 45.50 44.64 45.32 1.2M
2025-03-04 44.99 45.30 43.75 44.55 1.4M
2025-03-03 46.36 47.21 45.45 45.50 1.1M
2025-02-28 46.28 46.81 45.66 46.22 1.2M
2025-02-27 45.15 47.25 45.00 46.56 1.6M
2025-02-26 46.03 46.03 45.02 45.32 0.8M
2025-02-25 46.26 46.38 45.52 45.82 0.9M
2025-02-24 45.74 46.62 45.24 46.24 1.4M
2025-02-21 46.54 46.67 45.06 45.66 1.1M
2025-02-20 46.46 46.84 46.16 46.37 0.7M
2025-02-19 46.49 47.04 46.18 46.61 1.0M
2025-02-18 47.38 47.50 46.33 46.98 1.7M
2025-02-14 48.21 48.50 46.88 47.02 2.0M
2025-02-13 44.28 48.05 44.27 47.97 1.8M
2025-02-12 42.60 44.73 42.33 43.39 2.8M
2025-02-11 40.92 41.85 40.91 41.00 1.3M
2025-02-10 42.09 42.09 41.28 41.37 0.7M
2025-02-07 42.43 42.43 41.34 41.60 0.7M
2025-02-06 42.70 43.09 41.94 42.30 0.5M
2025-02-05 43.00 43.37 42.50 42.70 0.6M
2025-02-04 41.83 43.46 41.74 43.29 0.6M
2025-02-03 41.75 42.13 40.86 41.52 0.5M
2025-01-31 42.56 43.23 42.06 42.33 0.4M
2025-01-30 43.21 43.21 42.27 42.32 1.0M
2025-01-29 42.88 43.08 42.50 42.74 0.4M
2025-01-28 43.31 43.45 42.45 42.66 0.5M
2025-01-27 42.17 43.83 42.16 43.20 0.6M
2025-01-24 41.45 42.72 41.38 42.59 0.6M
2025-01-23 41.30 41.92 41.00 41.86 0.5M
2025-01-22 42.30 42.49 41.52 41.52 0.6M
2025-01-21 42.78 42.99 41.88 42.27 0.7M
2025-01-17 43.57 43.70 42.13 42.30 0.7M
2025-01-16 42.36 43.14 42.25 42.85 0.8M
2025-01-15 42.81 43.04 41.95 42.60 0.7M
2025-01-14 41.56 42.09 39.61 41.65 1.2M
2025-01-13 40.63 41.69 40.07 41.49 0.8M
2025-01-10 41.05 41.87 40.75 41.21 0.7M
2025-01-08 42.41 42.55 41.64 41.69 0.7M
2025-01-07 43.70 44.08 42.56 42.86 0.4M
2025-01-06 43.64 44.48 43.52 43.57 0.7M
2025-01-03 43.02 43.55 42.64 43.27 0.5M
2025-01-02 43.30 43.35 41.18 42.61 0.7M