M

MTB_ph
🏛️ Vereinigte Staaten →
25.02
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 24.18 24.50 24.18 24.35 0.1M
2024-12-30 23.92 24.34 23.92 24.20 0.0M
2024-12-27 24.02 24.51 23.88 24.01 0.0M
2024-12-26 24.15 24.51 24.03 24.08 0.0M
2024-12-24 24.54 24.68 24.12 24.14 0.0M
2024-12-23 24.53 24.66 24.42 24.65 0.0M
2024-12-20 24.36 24.88 24.36 24.42 0.0M
2024-12-19 24.24 24.85 24.06 24.37 0.0M
2024-12-18 24.58 24.93 24.28 24.44 0.0M
2024-12-17 24.55 24.90 24.53 24.71 0.0M
2024-12-16 25.04 25.09 24.51 24.52 0.0M
2024-12-13 24.99 24.99 24.80 24.99 0.0M
2024-12-12 25.08 25.21 24.96 24.98 0.0M
2024-12-11 25.19 25.29 25.11 25.11 0.0M
2024-12-10 25.32 25.32 25.10 25.23 0.0M
2024-12-09 25.19 25.62 25.08 25.26 0.0M
2024-12-06 25.54 25.54 25.31 25.31 0.0M
2024-12-05 25.09 25.79 25.06 25.53 0.1M
2024-12-04 25.09 25.15 24.91 25.01 0.0M
2024-12-03 24.95 25.15 24.88 24.98 0.0M
2024-12-02 25.27 25.27 24.71 25.15 0.0M
2024-11-29 25.02 25.72 25.02 25.62 0.0M
2024-11-27 24.76 25.25 24.76 25.04 0.0M
2024-11-26 24.90 25.00 24.79 24.79 0.0M
2024-11-25 25.00 25.25 24.96 24.96 0.0M
2024-11-22 24.87 25.03 24.83 24.84 0.0M
2024-11-21 24.74 25.01 24.68 24.80 0.0M
2024-11-20 24.90 25.08 24.68 24.80 0.0M
2024-11-19 25.10 25.27 24.90 24.97 0.0M
2024-11-18 25.18 25.24 25.10 25.10 0.0M
2024-11-15 25.15 25.58 25.10 25.25 0.0M
2024-11-14 25.20 25.48 25.13 25.40 0.0M
2024-11-13 25.25 25.50 25.08 25.20 0.0M
2024-11-12 25.67 25.72 25.08 25.20 0.0M
2024-11-11 25.75 26.08 25.60 25.63 0.0M
2024-11-08 25.98 26.00 25.68 25.75 0.0M
2024-11-07 25.39 26.12 25.39 25.83 0.0M
2024-11-06 25.74 25.95 25.38 25.50 0.0M
2024-11-05 25.40 25.89 25.38 25.62 0.0M
2024-11-04 25.36 25.81 25.36 25.47 0.0M
2024-11-01 25.30 25.48 25.20 25.35 0.0M
2024-10-31 25.22 25.49 25.00 25.40 0.0M
2024-10-30 25.22 25.27 25.08 25.11 0.0M
2024-10-29 25.02 25.16 25.00 25.08 0.0M
2024-10-28 25.20 25.21 24.91 25.19 0.0M
2024-10-25 25.18 25.23 25.04 25.04 0.0M
2024-10-24 25.07 25.30 25.03 25.06 0.0M
2024-10-23 25.15 25.39 25.05 25.15 0.0M
2024-10-22 25.16 25.55 25.16 25.17 0.0M
2024-10-21 25.51 25.58 25.20 25.38 0.0M
2024-10-18 25.73 25.86 25.36 25.36 0.0M
2024-10-17 25.89 26.02 25.49 25.60 0.0M
2024-10-16 25.31 25.90 25.27 25.88 0.0M
2024-10-15 25.35 25.41 25.26 25.28 0.0M
2024-10-14 25.32 25.38 25.22 25.33 0.0M
2024-10-11 25.35 25.41 25.26 25.35 0.0M
2024-10-10 25.33 25.35 25.26 25.33 0.0M
2024-10-09 25.00 25.42 25.00 25.37 0.0M
2024-10-08 25.09 25.15 24.95 25.00 0.0M
2024-10-07 25.09 25.09 25.00 25.04 0.0M
2024-10-04 25.20 25.20 25.06 25.16 0.0M
2024-10-03 25.05 25.38 25.05 25.20 0.0M
2024-10-02 25.16 25.20 25.04 25.05 0.0M
2024-10-01 25.01 25.20 24.89 25.04 0.0M
2024-09-30 25.36 25.45 24.95 24.95 0.1M
2024-09-27 25.39 25.47 25.18 25.29 0.0M
2024-09-26 25.42 25.44 25.26 25.28 0.0M
2024-09-25 25.44 25.47 25.28 25.32 0.0M
2024-09-24 25.36 25.41 25.28 25.36 0.0M
2024-09-23 25.41 25.45 25.25 25.34 0.0M
2024-09-20 25.37 25.47 25.26 25.35 0.0M
2024-09-19 25.50 25.50 25.30 25.35 0.0M
2024-09-18 25.46 25.53 25.27 25.34 0.0M
2024-09-17 25.52 25.53 25.29 25.32 0.0M
2024-09-16 25.50 25.53 25.33 25.45 0.0M
2024-09-13 25.44 25.49 25.31 25.49 0.0M
2024-09-12 25.28 25.39 25.05 25.35 0.0M
2024-09-11 25.22 25.22 25.05 25.20 0.0M
2024-09-10 25.03 25.19 24.96 25.14 0.0M
2024-09-09 24.98 25.12 24.65 25.12 0.0M
2024-09-06 25.13 25.13 24.65 24.85 0.0M
2024-09-05 24.93 25.14 24.80 25.00 0.0M
2024-09-04 24.84 25.10 24.72 24.81 0.0M
2024-09-03 25.07 25.19 24.61 24.65 0.0M
2024-08-30 25.35 25.36 24.94 25.32 0.0M
2024-08-29 25.35 25.47 25.22 25.35 0.0M
2024-08-28 25.31 25.35 25.21 25.21 0.0M
2024-08-27 25.35 25.45 25.16 25.19 0.0M
2024-08-26 25.26 25.50 25.00 25.33 0.0M
2024-08-23 24.65 25.29 24.60 25.15 0.0M
2024-08-22 24.68 24.68 24.55 24.60 0.0M
2024-08-21 24.65 24.65 24.55 24.64 0.0M
2024-08-20 24.65 24.65 24.46 24.56 0.0M
2024-08-19 24.46 24.60 24.46 24.60 0.0M
2024-08-16 24.67 24.67 24.41 24.51 0.0M
2024-08-15 24.64 24.64 24.38 24.60 0.0M
2024-08-14 24.60 24.67 24.49 24.64 0.0M
2024-08-13 24.55 24.60 24.51 24.51 0.0M
2024-08-12 24.43 24.50 24.35 24.49 0.0M
2024-08-09 24.45 24.74 24.36 24.51 0.0M
2024-08-08 24.51 24.68 24.45 24.58 0.0M
2024-08-07 24.44 24.59 24.44 24.57 0.0M
2024-08-06 24.23 24.60 23.82 24.58 0.0M
2024-08-05 24.00 24.77 23.85 24.26 0.0M
2024-08-02 24.56 24.67 24.18 24.60 0.0M
2024-08-01 24.70 24.84 24.46 24.77 0.0M
2024-07-31 24.63 24.77 24.46 24.77 0.0M
2024-07-30 24.62 24.75 24.53 24.72 0.0M
2024-07-29 24.62 24.85 24.57 24.69 0.0M
2024-07-26 24.62 24.99 24.62 24.68 0.0M
2024-07-25 24.69 24.86 24.52 24.59 0.0M
2024-07-24 24.94 24.94 24.50 24.52 0.0M
2024-07-23 24.97 24.98 24.75 24.87 0.0M
2024-07-22 24.85 24.92 24.81 24.90 0.0M
2024-07-19 24.75 25.02 24.75 24.85 0.0M
2024-07-18 24.59 24.84 24.53 24.75 0.0M
2024-07-17 24.76 24.82 24.60 24.62 0.0M
2024-07-16 24.82 24.82 24.61 24.70 0.0M
2024-07-15 24.74 24.79 24.34 24.75 0.0M
2024-07-12 24.59 24.84 24.43 24.68 0.0M
2024-07-11 24.27 24.55 24.25 24.55 0.0M
2024-07-10 24.11 24.38 24.05 24.23 0.0M
2024-07-09 24.38 24.42 24.09 24.09 0.0M
2024-07-08 24.57 24.57 24.28 24.28 0.0M
2024-07-05 24.50 24.57 24.46 24.57 0.0M
2024-07-03 24.34 24.47 24.34 24.46 0.0M
2024-07-02 24.34 24.38 24.10 24.21 0.0M
2024-07-01 24.33 24.33 24.10 24.24 0.0M
2024-06-28 24.21 24.39 24.16 24.24 0.0M
2024-06-27 24.35 24.35 24.20 24.27 0.0M
2024-06-26 24.25 24.38 24.15 24.26 0.0M
2024-06-25 24.31 24.33 24.16 24.20 0.0M
2024-06-24 24.24 24.34 24.19 24.23 0.0M
2024-06-21 24.08 24.30 23.92 24.15 0.0M
2024-06-20 23.82 24.01 23.75 23.98 0.0M
2024-06-18 23.97 23.99 23.77 23.98 0.0M
2024-06-17 23.88 24.01 23.72 23.99 0.0M
2024-06-14 23.80 23.90 23.70 23.80 0.0M
2024-06-13 23.69 23.86 23.52 23.75 0.0M
2024-06-12 23.58 23.71 23.52 23.59 0.0M
2024-06-11 23.58 23.69 23.53 23.53 0.0M
2024-06-10 23.67 23.69 23.54 23.62 0.0M
2024-06-07 23.60 23.69 23.46 23.66 0.0M
2024-06-06 23.45 23.73 23.45 23.60 0.0M
2024-06-05 23.45 23.64 23.45 23.51 0.0M
2024-06-04 23.42 23.65 23.41 23.43 0.0M
2024-06-03 23.66 23.77 23.41 23.48 0.1M
2024-05-31 24.00 24.04 23.58 23.89 0.1M
2024-05-30 23.70 24.12 23.59 23.88 0.0M
2024-05-29 23.70 23.70 23.51 23.57 0.0M
2024-05-28 23.95 24.07 23.72 23.78 0.0M
2024-05-24 23.72 23.96 23.67 23.81 0.0M
2024-05-23 24.00 24.06 23.50 23.75 0.0M
2024-05-22 23.96 24.09 23.75 23.91 0.0M
2024-05-21 24.01 24.04 23.86 23.93 0.0M
2024-05-20 24.00 24.05 23.82 23.91 0.3M
2024-05-17 23.93 24.13 23.82 23.88 0.0M
2024-05-16 24.07 24.13 23.90 24.13 0.0M
2024-05-15 24.09 24.13 23.95 24.09 0.0M
2024-05-14 23.90 24.14 23.90 23.92 0.0M
2024-05-13 24.04 24.16 23.79 24.01 0.0M
2024-05-10 23.90 24.04 23.64 24.04 0.0M
2024-05-09 23.65 23.92 23.62 23.85 0.0M
2024-05-08 23.75 23.87 23.65 23.70 0.0M
2024-05-07 23.90 23.90 23.62 23.78 0.0M
2024-05-06 23.56 23.87 23.35 23.84 0.1M
2024-05-03 23.47 23.72 23.36 23.63 0.1M
2024-05-02 23.16 23.40 23.15 23.29 0.0M
2024-05-01 23.01 23.26 22.83 23.09 0.0M
2024-04-30 22.86 23.13 22.85 23.00 0.0M
2024-04-29 23.00 23.09 22.86 22.98 0.0M
2024-04-26 22.84 23.15 22.84 22.90 0.0M
2024-04-25 22.80 22.90 22.73 22.81 0.0M
2024-04-24 23.00 23.17 22.81 22.97 0.0M
2024-04-23 23.08 23.18 22.97 22.98 0.0M
2024-04-22 22.95 23.17 22.95 22.99 0.0M
2024-04-19 22.79 22.95 22.70 22.91 0.1M
2024-04-18 22.96 22.99 22.66 22.70 0.0M
2024-04-17 22.84 23.03 22.80 22.87 0.0M
2024-04-16 22.45 22.86 22.39 22.71 0.0M
2024-04-15 22.67 22.89 22.48 22.58 0.0M
2024-04-12 22.60 22.74 22.52 22.58 0.0M
2024-04-11 22.85 22.85 22.52 22.68 0.0M
2024-04-10 22.85 23.00 22.32 22.89 0.1M
2024-04-09 23.10 23.21 22.90 23.00 0.0M
2024-04-08 23.03 23.15 22.94 23.03 0.0M
2024-04-05 22.82 23.12 22.80 22.94 0.0M
2024-04-04 22.74 23.00 22.73 22.83 0.1M
2024-04-03 22.58 22.80 22.57 22.66 0.1M
2024-04-02 22.80 23.13 22.56 22.66 0.1M
2024-04-01 23.07 23.28 22.81 22.97 0.0M
2024-03-28 23.13 23.28 22.80 23.01 0.0M
2024-03-27 23.29 23.44 22.82 23.07 0.2M
2024-03-26 23.32 23.39 23.17 23.23 0.0M
2024-03-25 23.42 23.60 23.21 23.23 0.0M
2024-03-22 23.68 23.89 23.36 23.44 0.1M
2024-03-21 23.48 23.65 23.34 23.54 0.1M
2024-03-20 23.50 23.73 23.28 23.36 0.1M
2024-03-19 23.58 23.58 23.30 23.46 0.1M
2024-03-18 23.50 23.55 23.32 23.50 0.0M
2024-03-15 23.67 23.67 23.09 23.46 0.0M
2024-03-14 23.97 23.97 23.50 23.69 0.0M
2024-03-13 24.22 24.22 23.78 23.98 0.0M
2024-03-12 24.10 24.22 23.85 24.22 0.1M
2024-03-11 24.13 24.16 23.95 24.08 0.0M
2024-03-08 24.11 24.18 23.85 24.09 0.0M
2024-03-07 24.07 24.23 23.69 24.00 0.0M
2024-03-06 24.12 24.24 23.95 23.96 0.0M
2024-03-05 24.01 24.14 23.95 24.00 0.0M
2024-03-04 24.18 24.20 23.89 23.95 0.0M
2024-03-01 24.19 24.19 24.01 24.18 0.0M
2024-02-29 24.18 24.30 24.06 24.16 0.2M
2024-02-28 24.41 24.51 24.27 24.38 0.0M
2024-02-27 24.43 24.56 24.37 24.38 0.0M
2024-02-26 24.38 24.55 24.30 24.37 0.0M
2024-02-23 24.44 24.53 24.32 24.40 0.1M
2024-02-22 24.41 24.54 24.29 24.34 0.0M
2024-02-21 24.34 24.55 24.29 24.35 0.0M
2024-02-20 24.42 24.57 24.28 24.34 0.1M
2024-02-16 24.49 24.55 24.27 24.43 0.0M
2024-02-15 24.30 24.61 24.30 24.49 0.0M
2024-02-14 24.42 24.52 24.30 24.35 0.0M
2024-02-13 24.43 24.62 24.32 24.32 0.0M
2024-02-12 24.80 24.80 24.43 24.56 0.0M
2024-02-09 24.74 24.93 24.61 24.65 0.0M
2024-02-08 24.68 24.75 24.55 24.65 0.0M
2024-02-07 24.64 24.86 24.31 24.70 0.0M
2024-02-06 24.42 24.69 24.31 24.54 0.0M
2024-02-05 24.31 24.50 24.13 24.34 0.0M
2024-02-02 24.31 24.46 24.06 24.46 0.0M
2024-02-01 24.28 24.54 23.23 24.54 0.1M
2024-01-31 24.23 24.58 24.08 24.28 0.6M
2024-01-30 24.58 24.79 24.34 24.34 0.0M
2024-01-29 24.59 24.68 24.42 24.45 0.0M
2024-01-26 24.73 24.73 24.44 24.49 0.0M
2024-01-25 24.64 24.72 24.46 24.62 0.0M
2024-01-24 24.70 24.85 24.32 24.65 0.0M
2024-01-23 24.36 24.82 24.18 24.62 0.0M
2024-01-22 24.68 24.72 24.47 24.50 0.0M
2024-01-19 24.55 24.68 24.26 24.35 0.0M
2024-01-18 24.66 24.72 24.31 24.34 0.0M
2024-01-17 24.90 24.90 24.57 24.60 0.0M
2024-01-16 24.96 25.08 24.65 24.90 0.0M
2024-01-12 24.99 25.07 24.76 24.86 0.0M
2024-01-11 24.81 24.99 24.62 24.98 0.0M
2024-01-10 24.75 24.99 24.64 24.90 0.0M
2024-01-09 24.58 24.94 24.58 24.84 0.0M
2024-01-08 24.73 24.94 24.56 24.72 0.0M
2024-01-05 24.74 24.82 24.50 24.66 0.0M
2024-01-04 24.65 24.85 24.46 24.65 0.0M
2024-01-03 24.37 24.82 24.25 24.51 0.0M
2024-01-02 24.40 24.95 24.33 24.58 0.0M