4.32
Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2025-09-26 | 4.49 | 4.49 | 4.30 | 4.32 | 0.2M |
| 2025-09-25 | 4.68 | 4.68 | 4.45 | 4.49 | 0.5M |
| 2025-09-24 | 4.70 | 4.71 | 4.68 | 4.70 | 0.1M |
| 2025-09-23 | 4.79 | 4.79 | 4.71 | 4.71 | 0.1M |
| 2025-09-22 | 4.77 | 4.89 | 4.77 | 4.79 | 0.0M |
| 2025-09-19 | 4.80 | 4.83 | 4.80 | 4.80 | 0.0M |
| 2025-09-18 | 4.88 | 4.88 | 4.80 | 4.80 | 0.1M |
| 2025-09-17 | 5.00 | 5.00 | 4.83 | 4.88 | 0.2M |
| 2025-09-16 | 4.90 | 5.01 | 4.84 | 4.90 | 0.1M |
| 2025-09-15 | 4.77 | 5.00 | 4.77 | 4.92 | 0.1M |
| 2025-09-12 | 4.81 | 4.88 | 4.77 | 4.77 | 0.2M |
| 2025-09-11 | 4.89 | 4.89 | 4.83 | 4.84 | 0.1M |
| 2025-09-10 | 4.87 | 4.96 | 4.87 | 4.89 | 0.1M |
| 2025-09-09 | 4.85 | 4.90 | 4.84 | 4.89 | 0.1M |
| 2025-09-08 | 4.93 | 4.93 | 4.88 | 4.91 | 0.1M |
| 2025-09-05 | 4.97 | 4.97 | 4.87 | 4.93 | 0.1M |
| 2025-09-04 | 5.01 | 5.01 | 4.81 | 4.97 | 0.4M |
| 2025-09-03 | 5.00 | 5.02 | 4.96 | 5.01 | 0.1M |
| 2025-09-02 | 5.10 | 5.10 | 5.00 | 5.00 | 0.1M |
| 2025-09-01 | 5.10 | 5.22 | 5.10 | 5.10 | 0.1M |
| 2025-08-29 | 5.06 | 5.20 | 5.05 | 5.10 | 0.1M |
| 2025-08-28 | 5.05 | 5.12 | 5.05 | 5.06 | 0.1M |
| 2025-08-27 | 5.18 | 5.25 | 4.94 | 5.05 | 0.5M |
| 2025-08-26 | 5.22 | 5.31 | 5.16 | 5.18 | 0.2M |
| 2025-08-25 | 5.24 | 5.36 | 5.24 | 5.31 | 0.1M |
| 2025-08-22 | 5.38 | 5.41 | 5.25 | 5.30 | 0.2M |
| 2025-08-21 | 5.51 | 5.51 | 5.28 | 5.33 | 0.2M |
| 2025-08-20 | 5.65 | 5.69 | 5.40 | 5.55 | 0.3M |
| 2025-08-19 | 5.20 | 5.95 | 5.10 | 5.69 | 1.2M |
| 2025-08-18 | 5.18 | 5.29 | 4.99 | 5.20 | 0.4M |
| 2025-08-15 | 5.30 | 5.31 | 5.05 | 5.18 | 0.2M |
| 2025-08-14 | 5.11 | 5.50 | 4.97 | 5.30 | 0.7M |
| 2025-08-13 | 5.40 | 5.40 | 5.08 | 5.12 | 0.9M |
| 2025-08-12 | 5.71 | 5.71 | 5.30 | 5.40 | 1.1M |
| 2025-08-11 | 5.80 | 5.81 | 5.72 | 5.77 | 0.3M |
| 2025-08-08 | 5.84 | 5.84 | 5.80 | 5.80 | 0.1M |
| 2025-08-07 | 5.87 | 5.87 | 5.80 | 5.84 | 0.1M |
| 2025-08-06 | 5.81 | 5.87 | 5.80 | 5.87 | 0.1M |
| 2025-08-05 | 5.82 | 5.87 | 5.80 | 5.81 | 0.2M |
| 2025-08-04 | 5.81 | 5.85 | 5.81 | 5.82 | 0.2M |
| 2025-08-01 | 5.84 | 5.91 | 5.84 | 5.85 | 0.1M |
| 2025-07-31 | 5.96 | 5.96 | 5.83 | 5.85 | 0.2M |
| 2025-07-30 | 6.10 | 6.10 | 5.94 | 5.95 | 0.2M |
| 2025-07-29 | 5.90 | 6.10 | 5.90 | 6.10 | 0.4M |
| 2025-07-28 | 5.95 | 5.96 | 5.90 | 5.94 | 0.2M |
| 2025-07-25 | 5.93 | 5.96 | 5.90 | 5.95 | 0.1M |
| 2025-07-24 | 5.94 | 5.95 | 5.86 | 5.93 | 0.3M |
| 2025-07-23 | 5.90 | 5.99 | 5.90 | 5.94 | 0.2M |
| 2025-07-22 | 5.92 | 5.96 | 5.85 | 5.94 | 0.4M |
| 2025-07-21 | 6.01 | 6.01 | 5.91 | 5.92 | 0.2M |
| 2025-07-18 | 6.03 | 6.05 | 5.99 | 6.03 | 0.2M |
| 2025-07-17 | 6.09 | 6.10 | 5.98 | 6.03 | 0.3M |
| 2025-07-16 | 6.05 | 6.21 | 6.04 | 6.09 | 0.2M |
| 2025-07-15 | 6.07 | 6.14 | 6.00 | 6.06 | 0.2M |
| 2025-07-14 | 6.01 | 6.08 | 5.95 | 6.06 | 0.2M |
| 2025-07-11 | 5.99 | 6.06 | 5.99 | 6.00 | 0.3M |
| 2025-07-10 | 6.18 | 6.18 | 6.00 | 6.06 | 0.3M |
| 2025-07-09 | 6.23 | 6.36 | 6.13 | 6.18 | 0.3M |
| 2025-07-08 | 5.98 | 6.25 | 5.98 | 6.23 | 0.4M |
| 2025-07-07 | 5.88 | 5.99 | 5.81 | 5.98 | 0.2M |
| 2025-07-04 | 5.93 | 5.95 | 5.85 | 5.88 | 0.4M |
| 2025-07-03 | 6.08 | 6.08 | 5.88 | 5.95 | 0.7M |
| 2025-07-02 | 6.14 | 6.22 | 6.00 | 6.08 | 0.5M |
| 2025-06-30 | 6.21 | 6.21 | 6.12 | 6.14 | 0.2M |
| 2025-06-27 | 6.20 | 6.28 | 6.18 | 6.21 | 0.4M |
| 2025-06-26 | 6.35 | 6.35 | 6.18 | 6.20 | 0.5M |
| 2025-06-25 | 6.16 | 6.40 | 6.16 | 6.35 | 0.6M |
| 2025-06-24 | 6.22 | 6.27 | 6.08 | 6.16 | 0.8M |
| 2025-06-23 | 6.35 | 6.35 | 6.11 | 6.22 | 0.6M |
| 2025-06-20 | 6.26 | 6.52 | 6.26 | 6.35 | 0.7M |
| 2025-06-19 | 6.48 | 6.49 | 6.19 | 6.27 | 1.0M |
| 2025-06-18 | 6.80 | 6.83 | 6.43 | 6.49 | 1.6M |
| 2025-06-17 | 6.82 | 6.96 | 6.82 | 6.83 | 1.0M |
| 2025-06-16 | 7.15 | 7.19 | 6.82 | 7.02 | 1.8M |
| 2025-06-13 | 6.96 | 7.39 | 6.96 | 7.18 | 3.4M |
| 2025-06-12 | 6.41 | 6.99 | 6.41 | 6.92 | 5.1M |
| 2025-06-11 | 7.00 | 7.20 | 5.80 | 6.37 | 16.6M |
| 2025-06-10 | 7.60 | 8.31 | 6.80 | 6.80 | 24.0M |