Letzte Aktualisierung: 2025-09-25
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-26 | 2.80 | 2.80 | 2.75 | 2.75 | 0.0M |
| 2024-12-24 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0M |
| 2024-12-19 | 3.33 | 3.33 | 3.13 | 3.13 | 0.0M |
| 2024-12-18 | 3.00 | 3.40 | 2.80 | 2.80 | 0.0M |
| 2024-12-16 | 3.02 | 3.39 | 3.02 | 3.38 | 0.0M |
| 2024-12-12 | 3.10 | 3.41 | 3.10 | 3.41 | 0.0M |
| 2024-12-09 | 3.12 | 3.45 | 3.12 | 3.40 | 0.0M |
| 2024-12-04 | 3.47 | 3.47 | 3.45 | 3.45 | 0.0M |
| 2024-12-03 | 3.30 | 3.42 | 3.30 | 3.40 | 0.0M |
| 2024-12-02 | 3.40 | 3.40 | 3.38 | 3.38 | 0.0M |
| 2024-11-27 | 3.25 | 3.37 | 2.81 | 3.35 | 0.0M |
| 2024-11-26 | 3.37 | 3.45 | 3.37 | 3.45 | 0.0M |
| 2024-11-25 | 3.55 | 3.55 | 3.54 | 3.55 | 0.0M |
| 2024-11-22 | 3.37 | 3.56 | 3.37 | 3.56 | 0.0M |
| 2024-11-20 | 3.70 | 3.70 | 3.60 | 3.60 | 0.0M |
| 2024-11-18 | 3.83 | 3.89 | 3.83 | 3.88 | 0.0M |
| 2024-11-13 | 3.89 | 3.99 | 3.89 | 3.99 | 0.0M |
| 2024-11-08 | 3.55 | 4.00 | 3.50 | 4.00 | 0.0M |
| 2024-11-07 | 3.97 | 3.97 | 3.97 | 3.97 | 0.0M |
| 2024-11-06 | 3.80 | 3.90 | 3.80 | 3.90 | 0.0M |
| 2024-10-31 | 3.75 | 4.00 | 3.75 | 4.00 | 0.0M |
| 2024-10-30 | 4.02 | 4.02 | 4.00 | 4.00 | 0.0M |
| 2024-10-29 | 4.15 | 4.15 | 3.37 | 3.56 | 0.0M |
| 2024-10-23 | 4.40 | 4.54 | 4.30 | 4.30 | 0.0M |
| 2024-10-18 | 4.17 | 4.35 | 4.17 | 4.35 | 0.0M |
| 2024-10-16 | 4.15 | 4.15 | 4.15 | 4.15 | 0.0M |
| 2024-10-15 | 3.87 | 4.15 | 3.87 | 4.15 | 0.0M |
| 2024-10-07 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0M |
| 2024-09-27 | 3.87 | 4.21 | 3.87 | 4.21 | 0.0M |
| 2024-09-23 | 3.95 | 4.35 | 3.95 | 4.35 | 0.0M |
| 2024-09-20 | 4.20 | 4.20 | 4.00 | 4.00 | 0.0M |
| 2024-09-13 | 4.90 | 4.90 | 4.39 | 4.39 | 0.0M |
| 2024-09-11 | 3.40 | 4.65 | 3.40 | 4.65 | 0.0M |
| 2024-09-10 | 5.00 | 5.58 | 5.00 | 5.58 | 0.0M |
| 2024-09-09 | 4.70 | 4.70 | 4.64 | 4.64 | 0.0M |
| 2024-09-04 | 4.10 | 4.10 | 4.10 | 4.10 | 0.0M |
| 2024-08-23 | 4.25 | 4.25 | 4.15 | 4.15 | 0.0M |
| 2024-08-19 | 4.26 | 4.26 | 4.25 | 4.25 | 0.0M |
| 2024-08-16 | 4.30 | 4.30 | 4.13 | 4.16 | 0.0M |
| 2024-08-14 | 4.40 | 4.40 | 4.20 | 4.35 | 0.0M |
| 2024-08-08 | 4.44 | 4.44 | 4.44 | 4.44 | 0.0M |
| 2024-08-07 | 4.60 | 4.60 | 4.60 | 4.60 | 0.0M |
| 2024-08-06 | 4.35 | 4.35 | 4.35 | 4.35 | 0.0M |
| 2024-07-31 | 4.40 | 4.65 | 4.40 | 4.65 | 0.0M |
| 2024-07-30 | 4.65 | 4.65 | 4.35 | 4.35 | 0.0M |
| 2024-07-29 | 4.60 | 4.65 | 4.60 | 4.65 | 0.0M |
| 2024-07-26 | 4.11 | 5.00 | 4.11 | 4.40 | 0.0M |
| 2024-07-25 | 3.65 | 3.80 | 3.65 | 3.80 | 0.0M |
| 2024-07-23 | 3.62 | 3.62 | 3.60 | 3.60 | 0.0M |
| 2024-07-22 | 3.74 | 3.74 | 3.67 | 3.70 | 0.0M |
| 2024-07-19 | 3.79 | 3.79 | 3.75 | 3.75 | 0.0M |
| 2024-07-18 | 3.70 | 3.70 | 3.60 | 3.60 | 0.0M |
| 2024-07-17 | 3.92 | 3.92 | 3.75 | 3.75 | 0.0M |
| 2024-07-16 | 3.80 | 3.80 | 3.79 | 3.80 | 0.0M |
| 2024-07-12 | 3.85 | 3.85 | 3.80 | 3.80 | 0.0M |
| 2024-07-11 | 3.90 | 3.90 | 3.80 | 3.80 | 0.0M |
| 2024-07-10 | 3.80 | 3.80 | 3.80 | 3.80 | 0.0M |
| 2024-07-09 | 3.90 | 3.90 | 3.90 | 3.90 | 0.0M |
| 2024-07-08 | 3.80 | 3.80 | 3.80 | 3.80 | 0.0M |
| 2024-07-02 | 3.91 | 3.91 | 3.90 | 3.90 | 0.0M |
| 2024-07-01 | 3.80 | 3.80 | 3.79 | 3.80 | 0.0M |
| 2024-06-27 | 3.95 | 3.95 | 3.95 | 3.95 | 0.0M |
| 2024-06-24 | 3.90 | 3.90 | 3.90 | 3.90 | 0.0M |
| 2024-06-20 | 3.95 | 3.95 | 3.90 | 3.90 | 0.0M |
| 2024-06-17 | 3.90 | 3.90 | 3.90 | 3.90 | 0.0M |
| 2024-06-13 | 3.90 | 3.90 | 3.90 | 3.90 | 0.0M |
| 2024-06-12 | 3.80 | 3.85 | 3.80 | 3.85 | 0.0M |
| 2024-06-11 | 3.90 | 3.92 | 3.90 | 3.92 | 0.0M |
| 2024-06-10 | 3.75 | 3.90 | 3.55 | 3.90 | 0.0M |
| 2024-06-07 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0M |
| 2024-06-06 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0M |
| 2024-06-05 | 3.55 | 3.75 | 3.55 | 3.75 | 0.0M |
| 2024-06-04 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0M |
| 2024-06-03 | 3.00 | 3.68 | 3.00 | 3.68 | 0.0M |
| 2024-05-31 | 4.16 | 4.16 | 4.16 | 4.16 | 0.0M |
| 2024-05-30 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0M |
| 2024-05-29 | 4.05 | 4.05 | 4.05 | 4.05 | 0.0M |
| 2024-05-28 | 3.85 | 4.00 | 3.85 | 4.00 | 0.0M |
| 2024-05-22 | 4.17 | 4.17 | 4.17 | 4.17 | 0.0M |
| 2024-05-20 | 4.40 | 4.40 | 4.05 | 4.05 | 0.0M |
| 2024-05-17 | 4.00 | 4.10 | 4.00 | 4.10 | 0.0M |
| 2024-05-16 | 3.73 | 4.06 | 3.73 | 3.86 | 0.0M |
| 2024-05-15 | 3.80 | 4.00 | 3.80 | 4.00 | 0.0M |
| 2024-05-14 | 4.30 | 4.30 | 4.30 | 4.30 | 0.0M |
| 2024-05-10 | 4.28 | 4.28 | 4.28 | 4.28 | 0.0M |
| 2024-05-09 | 3.85 | 4.28 | 3.85 | 4.28 | 0.0M |
| 2024-05-08 | 3.80 | 3.80 | 3.80 | 3.80 | 0.0M |
| 2024-05-06 | 3.60 | 3.75 | 3.60 | 3.75 | 0.0M |
| 2024-05-03 | 3.60 | 3.60 | 3.60 | 3.60 | 0.0M |
| 2024-05-02 | 3.70 | 3.75 | 3.60 | 3.75 | 0.0M |
| 2024-05-01 | 3.60 | 3.70 | 3.60 | 3.70 | 0.0M |
| 2024-04-30 | 2.95 | 3.56 | 2.95 | 3.50 | 0.0M |
| 2024-04-29 | 3.40 | 3.40 | 3.40 | 3.40 | 0.0M |
| 2024-04-26 | 3.70 | 3.70 | 3.69 | 3.70 | 0.0M |
| 2024-04-25 | 3.35 | 3.40 | 3.35 | 3.40 | 0.0M |
| 2024-04-24 | 3.35 | 3.35 | 3.35 | 3.35 | 0.0M |
| 2024-04-22 | 3.65 | 3.65 | 3.40 | 3.58 | 0.0M |
| 2024-04-19 | 3.40 | 3.50 | 3.40 | 3.50 | 0.0M |
| 2024-04-03 | 2.90 | 3.40 | 2.90 | 3.40 | 0.0M |
| 2024-04-02 | 3.00 | 3.00 | 3.00 | 3.00 | 0.0M |
| 2024-03-21 | 3.40 | 3.40 | 3.40 | 3.40 | 0.0M |
| 2024-03-18 | 3.30 | 3.30 | 3.30 | 3.30 | 0.0M |
| 2024-03-14 | 3.00 | 3.00 | 3.00 | 3.00 | 0.0M |
| 2024-03-05 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0M |
| 2024-02-23 | 3.20 | 3.50 | 3.20 | 3.50 | 0.0M |
| 2024-02-16 | 3.40 | 3.56 | 3.25 | 3.56 | 0.0M |
| 2024-02-09 | 3.90 | 3.90 | 2.35 | 2.75 | 0.0M |
| 2024-02-08 | 2.40 | 3.99 | 2.40 | 3.99 | 0.0M |
| 2024-02-01 | 2.41 | 2.41 | 2.41 | 2.41 | 0.0M |
| 2024-01-25 | 2.60 | 2.60 | 1.90 | 1.90 | 0.0M |
| 2024-01-24 | 2.58 | 2.58 | 2.58 | 2.58 | 0.0M |
| 2024-01-18 | 2.55 | 2.55 | 2.45 | 2.45 | 0.0M |
| 2024-01-17 | 2.94 | 2.94 | 2.60 | 2.60 | 0.0M |
| 2024-01-16 | 2.92 | 3.15 | 2.92 | 2.95 | 0.0M |
| 2024-01-11 | 2.91 | 2.91 | 2.91 | 2.91 | 0.0M |
| 2024-01-05 | 2.62 | 2.62 | 2.62 | 2.62 | 0.0M |
| 2024-01-03 | 2.49 | 2.55 | 2.35 | 2.35 | 0.0M |