2.44
Letzte Aktualisierung: 2025-06-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-06-30 | 2.52 | 2.61 | 2.39 | 2.44 | 9.8M |
| 2025-06-27 | 2.45 | 2.60 | 2.44 | 2.52 | 7.3M |
| 2025-06-26 | 2.49 | 2.49 | 2.42 | 2.44 | 4.9M |
| 2025-06-25 | 2.41 | 2.50 | 2.41 | 2.46 | 5.0M |
| 2025-06-24 | 2.42 | 2.44 | 2.36 | 2.41 | 6.1M |
| 2025-06-23 | 2.33 | 2.46 | 2.29 | 2.42 | 9.2M |
| 2025-06-20 | 2.34 | 2.36 | 2.31 | 2.33 | 9.5M |
| 2025-06-19 | 2.24 | 2.35 | 2.23 | 2.33 | 11.0M |
| 2025-06-18 | 2.23 | 2.25 | 2.18 | 2.24 | 8.2M |
| 2025-06-17 | 2.33 | 2.35 | 2.16 | 2.21 | 14.5M |
| 2025-06-16 | 2.29 | 2.46 | 2.29 | 2.33 | 27.0M |
| 2025-06-13 | 2.51 | 2.59 | 2.43 | 2.53 | 17.6M |
| 2025-06-12 | 3.01 | 3.01 | 2.53 | 2.53 | 31.2M |
| 2025-06-11 | 2.59 | 2.74 | 2.51 | 2.74 | 23.7M |
| 2025-06-10 | 2.30 | 2.72 | 2.08 | 2.49 | 58.8M |
| 2025-04-29 | 3.84 | 3.84 | 3.84 | 3.84 | 1.0M |
| 2025-04-28 | 4.04 | 4.04 | 4.04 | 4.04 | 0.3M |
| 2025-04-25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.1M |
| 2025-04-24 | 4.47 | 4.47 | 4.47 | 4.47 | 0.9M |
| 2025-04-23 | 4.70 | 4.70 | 4.70 | 4.70 | 0.4M |
| 2025-04-22 | 4.95 | 4.95 | 4.95 | 4.95 | 0.9M |
| 2025-04-21 | 5.75 | 5.75 | 5.21 | 5.21 | 7.5M |
| 2025-04-18 | 5.39 | 5.48 | 5.38 | 5.48 | 4.9M |
| 2025-04-17 | 4.90 | 5.22 | 4.90 | 5.22 | 4.6M |
| 2025-04-16 | 5.16 | 5.46 | 4.97 | 4.97 | 8.6M |
| 2025-04-15 | 5.20 | 5.23 | 5.10 | 5.23 | 6.9M |
| 2025-04-14 | 4.80 | 4.98 | 4.80 | 4.98 | 2.0M |
| 2025-04-11 | 4.45 | 4.80 | 4.45 | 4.74 | 4.2M |
| 2025-04-10 | 4.26 | 4.69 | 4.26 | 4.65 | 8.2M |
| 2025-04-09 | 4.47 | 4.47 | 4.47 | 4.47 | 2.0M |
| 2025-04-08 | 4.70 | 4.70 | 4.70 | 4.70 | 0.7M |
| 2025-04-07 | 4.96 | 4.97 | 4.95 | 4.95 | 1.0M |
| 2025-04-03 | 5.45 | 5.46 | 5.20 | 5.21 | 5.3M |
| 2025-04-02 | 5.55 | 5.57 | 5.40 | 5.47 | 4.3M |
| 2025-04-01 | 5.15 | 5.64 | 5.15 | 5.51 | 7.9M |
| 2025-03-31 | 5.23 | 5.44 | 5.21 | 5.42 | 5.0M |
| 2025-03-28 | 5.31 | 5.36 | 5.22 | 5.25 | 2.7M |
| 2025-03-27 | 5.48 | 5.56 | 5.30 | 5.33 | 3.1M |
| 2025-03-26 | 5.34 | 5.51 | 5.32 | 5.48 | 3.2M |
| 2025-03-25 | 5.29 | 5.36 | 5.25 | 5.34 | 2.6M |
| 2025-03-24 | 5.32 | 5.38 | 5.20 | 5.29 | 3.6M |
| 2025-03-21 | 5.39 | 5.52 | 5.31 | 5.36 | 4.0M |
| 2025-03-20 | 5.44 | 5.49 | 5.38 | 5.41 | 2.8M |
| 2025-03-19 | 5.56 | 5.56 | 5.40 | 5.47 | 3.6M |
| 2025-03-18 | 5.53 | 5.69 | 5.44 | 5.57 | 5.5M |
| 2025-03-17 | 5.55 | 5.64 | 5.51 | 5.54 | 4.2M |
| 2025-03-14 | 5.30 | 5.55 | 5.26 | 5.53 | 5.2M |
| 2025-03-13 | 5.55 | 5.55 | 5.26 | 5.30 | 6.8M |
| 2025-03-12 | 5.60 | 5.68 | 5.50 | 5.50 | 8.1M |
| 2025-03-11 | 5.58 | 5.69 | 5.55 | 5.61 | 6.2M |
| 2025-03-10 | 5.58 | 5.73 | 5.47 | 5.65 | 8.7M |
| 2025-03-07 | 5.40 | 5.62 | 5.40 | 5.47 | 5.8M |
| 2025-03-06 | 5.49 | 5.59 | 5.46 | 5.53 | 16.1M |
| 2025-03-05 | 5.65 | 5.89 | 5.57 | 5.75 | 11.0M |
| 2025-03-04 | 5.70 | 5.84 | 5.42 | 5.61 | 10.3M |
| 2025-03-03 | 5.55 | 5.75 | 5.50 | 5.71 | 7.9M |
| 2025-02-28 | 5.69 | 5.91 | 5.59 | 5.79 | 13.9M |
| 2025-02-27 | 5.35 | 5.63 | 5.33 | 5.63 | 11.4M |
| 2025-02-26 | 5.15 | 5.38 | 5.09 | 5.36 | 6.7M |
| 2025-02-25 | 5.18 | 5.21 | 5.05 | 5.12 | 5.6M |
| 2025-02-24 | 5.35 | 5.35 | 5.21 | 5.22 | 9.3M |
| 2025-02-21 | 5.66 | 5.66 | 5.41 | 5.48 | 13.1M |
| 2025-02-20 | 5.27 | 5.45 | 5.26 | 5.39 | 4.8M |
| 2025-02-19 | 5.25 | 5.43 | 5.23 | 5.28 | 5.6M |
| 2025-02-18 | 5.44 | 5.50 | 5.23 | 5.27 | 8.2M |
| 2025-02-17 | 5.63 | 5.69 | 5.45 | 5.50 | 7.6M |
| 2025-02-14 | 5.72 | 5.95 | 5.46 | 5.57 | 14.1M |
| 2025-02-13 | 5.72 | 5.72 | 5.72 | 5.72 | 0.7M |
| 2025-02-12 | 5.45 | 5.45 | 5.45 | 5.45 | 1.9M |
| 2025-02-11 | 5.35 | 5.35 | 5.15 | 5.19 | 7.1M |
| 2025-02-10 | 4.96 | 5.12 | 4.90 | 5.12 | 5.3M |
| 2025-02-07 | 4.83 | 4.90 | 4.81 | 4.88 | 3.5M |
| 2025-02-06 | 4.83 | 4.83 | 4.78 | 4.83 | 2.8M |
| 2025-02-05 | 4.80 | 4.88 | 4.78 | 4.84 | 3.3M |
| 2025-01-27 | 4.82 | 4.93 | 4.76 | 4.79 | 5.8M |
| 2025-01-24 | 4.81 | 5.03 | 4.73 | 4.88 | 4.7M |
| 2025-01-23 | 4.80 | 4.88 | 4.78 | 4.79 | 3.5M |
| 2025-01-22 | 4.80 | 4.90 | 4.75 | 4.80 | 2.1M |
| 2025-01-21 | 4.84 | 4.84 | 4.75 | 4.80 | 2.1M |
| 2025-01-20 | 4.75 | 4.84 | 4.71 | 4.81 | 3.1M |
| 2025-01-17 | 4.70 | 4.77 | 4.62 | 4.76 | 3.1M |
| 2025-01-16 | 4.61 | 4.76 | 4.61 | 4.70 | 3.9M |
| 2025-01-15 | 4.84 | 4.84 | 4.60 | 4.61 | 7.5M |
| 2025-01-14 | 4.79 | 4.86 | 4.78 | 4.84 | 5.8M |
| 2025-01-13 | 4.72 | 4.83 | 4.72 | 4.82 | 3.2M |
| 2025-01-10 | 4.86 | 4.94 | 4.77 | 4.81 | 4.4M |
| 2025-01-09 | 4.90 | 4.95 | 4.86 | 4.87 | 4.3M |
| 2025-01-08 | 4.85 | 4.95 | 4.78 | 4.94 | 6.2M |
| 2025-01-07 | 4.78 | 4.91 | 4.77 | 4.85 | 3.9M |
| 2025-01-06 | 4.89 | 4.92 | 4.62 | 4.78 | 6.6M |
| 2025-01-03 | 5.12 | 5.25 | 4.85 | 4.86 | 11.9M |
| 2025-01-02 | 4.74 | 5.11 | 4.74 | 5.11 | 12.7M |