Metsera Inc (MTSR)

MTSR
🏛️ Vereinigte Staaten →
52.14
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 52.71 52.75 52.37 52.37 3,921.5K
09:31 52.35 52.61 52.31 52.61 169.1K
09:32 52.61 53.21 52.55 53.21 364.7K
09:33 53.21 53.91 53.20 53.70 258.3K
09:34 53.71 53.80 53.32 53.38 86.3K
09:35 53.33 53.62 53.33 53.53 123.7K
09:36 53.59 53.59 53.42 53.48 126.0K
09:37 53.51 53.66 53.50 53.66 140.8K
09:38 53.66 53.71 53.45 53.57 133.4K
09:39 53.65 53.82 53.65 53.72 58.2K
09:40 53.67 53.72 53.61 53.68 59.2K
09:41 53.57 53.94 53.30 53.94 104.5K
09:42 53.93 54.40 53.93 54.06 100.9K
09:43 54.02 54.02 53.71 53.73 203.2K
09:44 53.75 53.97 53.74 53.74 97.3K
09:45 53.73 53.96 53.73 53.88 168.7K
09:46 53.88 53.89 53.73 53.77 312.6K
09:47 53.77 53.82 53.61 53.66 55.1K
09:48 53.62 53.88 53.51 53.75 104.1K
09:49 53.79 54.05 53.78 54.01 60.9K
09:50 54.18 54.27 53.98 53.98 59.1K
09:51 53.97 54.12 53.88 54.02 132.7K
09:52 53.99 54.00 53.91 54.00 103.8K
09:53 54.00 54.00 53.95 54.00 81.6K
09:54 54.00 54.01 53.94 53.94 42.8K
09:55 53.94 53.96 53.88 53.88 25.0K
09:56 53.86 53.92 53.84 53.91 31.7K
09:57 53.94 53.95 53.92 53.92 32.0K
09:58 53.93 54.20 53.93 54.00 54.7K
09:59 53.92 54.04 53.91 54.03 88.5K
10:00 54.05 54.07 53.97 53.98 34.3K
10:01 53.95 53.95 53.91 53.95 81.5K
10:02 53.96 53.97 53.93 53.94 47.1K
10:03 53.92 54.04 53.90 54.01 120.9K
10:04 54.01 54.02 53.92 53.92 71.3K
10:05 53.94 53.96 53.73 53.85 37.8K
10:06 53.82 53.92 53.80 53.89 101.7K
10:07 53.89 54.00 53.89 54.00 37.4K
10:08 54.01 54.12 54.01 54.11 39.4K
10:09 54.12 54.23 54.12 54.23 59.4K
10:10 54.23 54.27 54.22 54.24 103.6K
10:11 54.24 54.28 54.23 54.24 63.3K
10:12 54.24 54.24 53.96 54.01 136.6K
10:13 53.99 54.22 53.99 54.22 38.7K
10:14 54.21 54.26 54.17 54.20 36.1K
10:15 54.21 54.37 54.21 54.23 41.7K
10:16 54.24 54.27 54.22 54.21 89.8K
10:17 54.22 54.26 54.00 54.25 88.7K
10:18 54.24 54.42 54.24 54.37 36.6K
10:19 54.37 54.41 54.36 54.41 32.1K
10:20 54.41 54.46 54.36 54.36 51.7K
10:21 54.35 54.36 54.26 54.31 46.7K
10:22 54.31 54.35 54.25 54.35 27.9K
10:23 54.32 54.35 54.27 54.30 33.6K
10:24 54.37 54.37 54.30 54.30 27.5K
10:25 54.32 54.35 54.30 54.32 11.7K
10:26 54.33 54.36 54.30 54.32 16.8K
10:27 54.34 54.34 54.19 54.21 31.3K
10:28 54.23 54.32 54.22 54.30 21.4K
10:29 54.30 54.30 54.29 54.29 18.6K
10:30 54.30 54.33 54.28 54.33 28.9K
10:31 54.31 54.32 54.29 54.30 15.7K
10:32 54.33 54.33 54.27 54.30 41.3K
10:33 54.30 54.31 54.29 54.30 11.6K
10:34 54.29 54.29 54.26 54.27 11.5K
10:35 54.30 54.34 54.27 54.31 19.2K
10:36 54.32 54.35 54.25 54.27 24.9K
10:37 54.25 54.28 54.20 54.20 16.8K
10:38 54.24 54.24 54.20 54.21 13.8K
10:39 54.26 54.26 54.20 54.20 14.0K
10:40 54.20 54.26 54.20 54.24 19.4K
10:41 54.22 54.24 54.19 54.19 62.6K
10:42 54.17 54.22 54.17 54.22 10.3K
10:43 54.22 54.25 54.22 54.25 16.2K
10:44 54.24 54.26 54.22 54.22 77.5K
10:45 54.22 54.23 54.21 54.21 5.2K
10:46 54.23 54.23 54.23 54.23 6.1K
10:47 54.24 54.26 54.24 54.24 19.5K
10:48 54.25 54.26 54.24 54.26 18.8K
10:49 54.25 54.26 54.25 54.26 25.0K
10:50 54.26 54.27 54.25 54.27 30.6K
10:51 54.26 54.26 54.03 54.03 63.1K
10:52 54.02 54.09 54.01 54.06 51.0K
10:53 54.05 54.14 54.03 54.14 56.7K
10:54 54.13 54.13 54.05 54.10 37.2K
10:55 54.10 54.13 54.10 54.11 42.1K
10:56 54.11 54.11 54.06 54.06 34.8K
10:57 54.05 54.07 54.05 54.07 32.7K
10:58 54.07 54.07 54.06 54.07 15.9K
10:59 54.08 54.13 54.07 54.13 19.9K
11:00 54.16 54.25 54.16 54.22 36.1K
11:01 54.26 54.29 54.25 54.26 26.4K
11:02 54.26 54.26 54.25 54.26 25.4K
11:03 54.26 54.28 54.25 54.28 100.0K
11:04 54.28 54.28 54.25 54.25 53.3K
11:05 54.26 54.26 54.24 54.25 9.8K
11:06 54.25 54.26 54.25 54.25 6.2K
11:07 54.26 54.26 54.25 54.26 25.7K
11:08 54.27 54.27 54.25 54.26 8.9K
11:09 54.26 54.26 54.26 54.26 9.5K
11:10 54.25 54.25 54.23 54.23 19.8K
11:11 54.23 54.24 54.23 54.24 12.2K
11:12 54.24 54.24 54.24 54.24 11.3K
11:13 54.23 54.26 54.22 54.26 17.3K
11:14 54.26 54.26 54.26 54.26 20.9K
11:15 54.26 54.26 54.26 54.26 13.0K
11:16 54.26 54.26 54.25 54.26 12.4K
11:17 54.26 54.27 54.25 54.25 26.9K
11:18 54.26 54.26 54.14 54.14 53.9K
11:19 54.13 54.14 54.12 54.12 43.2K
11:20 54.12 54.13 54.11 54.12 14.4K
11:21 54.12 54.14 54.11 54.11 17.6K
11:22 54.10 54.13 54.10 54.12 12.7K
11:23 54.13 54.14 54.12 54.12 7.5K
11:24 54.12 54.12 54.12 54.12 8.3K
11:25 54.12 54.13 54.12 54.13 5.4K
11:26 54.13 54.13 54.12 54.12 13.9K
11:27 54.12 54.12 54.02 54.02 321.6K
11:28 54.02 54.06 54.02 54.04 31.7K
11:29 54.05 54.06 54.05 54.05 7.4K
11:30 54.04 54.04 54.02 54.03 8.7K
11:31 54.02 54.03 54.01 54.01 13.1K
11:32 54.01 54.01 53.97 54.00 63.9K
11:33 54.00 54.00 53.99 53.99 17.0K
11:34 53.99 53.99 53.97 53.98 11.6K
11:35 53.98 53.98 53.97 53.97 5.0K
11:36 53.97 53.98 53.96 53.98 18.1K
11:37 53.98 53.98 53.98 53.98 6.4K
11:38 53.99 54.00 53.98 53.98 15.7K
11:39 53.98 53.99 53.97 53.97 12.9K
11:40 53.96 53.97 53.96 53.96 13.3K
11:41 53.96 53.96 53.85 53.85 22.0K
11:42 53.88 53.91 53.87 53.91 13.0K
11:43 53.95 53.95 53.93 53.95 72.9K
11:44 53.96 53.96 53.95 53.96 20.4K
11:45 53.97 53.98 53.96 53.96 46.6K
11:46 53.95 53.99 53.94 53.96 14.7K
11:47 53.96 53.97 53.94 53.96 9.2K
11:48 53.95 53.99 53.94 53.99 7.4K
11:49 54.00 54.17 54.00 54.17 29.1K
11:50 54.17 54.18 54.08 54.09 1,845.0K
11:51 54.09 54.09 54.08 54.08 8.1K
11:52 54.09 54.10 54.08 54.09 44.9K
11:53 54.09 54.10 54.09 54.10 10.7K
11:54 54.10 54.10 54.09 54.10 17.3K
11:55 54.10 54.25 54.10 54.23 27.5K
11:56 54.22 54.22 54.19 54.21 39.6K
11:57 54.21 54.21 54.08 54.08 63.5K
11:58 54.09 54.09 54.06 54.07 15.4K
11:59 54.08 54.08 54.06 54.08 21.7K
12:00 54.08 54.08 54.06 54.06 16.2K
12:01 54.08 54.08 54.06 54.07 4.4K
12:02 54.07 54.07 54.04 54.06 14.4K
12:03 54.06 54.06 54.00 54.02 26.5K
12:04 54.02 54.02 54.01 54.02 4.4K
12:05 54.02 54.04 54.02 54.03 29.1K
12:06 54.02 54.04 54.01 54.04 17.6K
12:07 54.05 54.08 54.05 54.08 24.3K
12:08 54.06 54.06 54.03 54.04 12.5K
12:09 54.04 54.06 53.99 54.00 56.3K
12:10 54.00 54.00 53.99 54.00 9.7K
12:11 54.00 54.00 53.98 53.99 8.4K
12:12 54.00 54.00 54.00 54.00 7.9K
12:13 54.00 54.01 54.00 54.00 7.9K
12:14 53.99 54.00 53.99 54.00 4.1K
12:15 54.00 54.00 53.99 54.00 5.3K
12:16 54.00 54.00 54.00 54.00 4.9K
12:17 54.00 54.00 54.00 54.00 7.9K
12:18 54.00 54.10 54.00 54.10 36.7K
12:19 54.11 54.11 54.08 54.08 25.2K
12:20 54.09 54.10 54.08 54.10 7.5K
12:21 54.10 54.10 54.09 54.09 12.6K
12:22 54.09 54.09 54.08 54.08 9.6K
12:23 54.09 54.09 54.08 54.09 11.3K
12:24 54.09 54.09 54.08 54.09 5.6K
12:25 54.09 54.10 54.09 54.09 12.1K
12:26 54.09 54.10 54.09 54.10 3.9K
12:27 54.09 54.11 54.09 54.11 6.8K
12:28 54.11 54.11 54.10 54.11 7.0K
12:29 54.11 54.11 54.09 54.11 9.0K
12:30 54.10 54.10 54.10 54.10 10.8K
12:31 54.10 54.10 54.09 54.10 16.5K
12:32 54.10 54.11 54.10 54.10 11.2K
12:33 54.10 54.11 54.10 54.11 21.1K
12:34 54.11 54.11 54.10 54.11 13.9K
12:35 54.11 54.11 54.10 54.11 12.7K
12:36 54.11 54.11 54.09 54.10 21.2K
12:37 54.10 54.10 54.10 54.10 5.3K
12:38 54.10 54.10 54.09 54.10 6.1K
12:39 54.10 54.11 54.10 54.10 13.7K
12:40 54.09 54.11 54.09 54.09 19.2K
12:41 54.10 54.10 54.08 54.09 31.0K
12:42 54.10 54.10 54.09 54.10 4.2K
12:43 54.10 54.10 54.08 54.08 20.6K
12:44 54.08 54.09 54.07 54.08 8.4K
12:45 54.08 54.08 54.07 54.07 2.8K
12:46 54.07 54.10 54.07 54.09 8.0K
12:47 54.09 54.10 54.08 54.09 6.8K
12:48 54.10 54.10 54.09 54.09 23.4K
12:49 54.10 54.10 54.09 54.10 7.3K
12:50 54.10 54.10 54.09 54.10 9.0K
12:51 54.10 54.10 54.09 54.10 9.4K
12:52 54.09 54.10 54.08 54.08 22.6K
12:53 54.08 54.09 54.08 54.08 6.0K
12:54 54.09 54.09 54.08 54.09 7.8K
12:55 54.10 54.10 54.08 54.09 6.4K
12:56 54.08 54.10 54.08 54.08 5.4K
12:57 54.08 54.10 54.08 54.09 9.9K
12:58 54.10 54.10 54.09 54.10 7.8K
12:59 54.09 54.10 54.08 54.10 9.6K
13:00 54.08 54.09 54.08 54.09 8.4K
13:01 54.09 54.09 54.08 54.09 9.1K
13:02 54.08 54.09 54.08 54.09 12.6K
13:03 54.09 54.09 54.08 54.09 11.1K
13:04 54.08 54.09 54.08 54.08 24.7K
13:05 54.07 54.08 54.05 54.06 24.1K
13:06 54.03 54.03 54.01 54.03 24.2K
13:07 54.03 54.03 54.03 54.03 5.1K
13:08 54.03 54.03 54.02 54.03 10.2K
13:09 54.03 54.03 54.01 54.02 20.7K
13:10 54.00 54.03 54.00 54.03 48.4K
13:11 54.03 54.03 54.03 54.03 11.8K
13:12 54.03 54.04 54.02 54.04 13.6K
13:13 54.04 54.04 54.03 54.04 6.9K
13:14 54.04 54.05 54.03 54.03 6.8K
13:15 54.05 54.07 54.04 54.07 12.8K
13:16 54.07 54.09 54.05 54.09 38.0K
13:17 54.10 54.11 54.09 54.11 31.8K
13:18 54.11 54.11 54.11 54.11 11.1K
13:19 54.11 54.13 54.11 54.12 20.6K
13:20 54.12 54.12 54.11 54.12 13.4K
13:21 54.12 54.13 54.12 54.13 34.3K
13:22 54.13 54.13 54.12 54.12 5.4K
13:23 54.11 54.14 54.07 54.07 67.7K
13:24 54.10 54.10 53.98 53.98 44.9K
13:25 54.02 54.02 53.99 54.00 7.6K
13:26 54.00 54.01 53.99 54.01 13.1K
13:27 54.01 54.02 54.00 54.01 7.5K
13:28 54.01 54.02 54.01 54.02 9.9K
13:29 54.02 54.02 54.01 54.02 5.9K
13:30 54.02 54.02 53.99 53.99 33.2K
13:31 53.99 53.99 53.95 53.95 23.0K
13:32 53.95 53.96 53.93 53.93 24.5K
13:33 53.94 53.95 53.93 53.94 12.1K
13:34 53.94 53.95 53.94 53.95 8.0K
13:35 53.95 53.95 53.89 53.93 56.0K
13:36 53.95 53.96 53.95 53.96 8.4K
13:37 53.96 53.96 53.96 53.96 6.6K
13:38 53.96 53.96 53.95 53.96 7.0K
13:39 53.96 53.96 53.95 53.96 10.6K
13:40 53.96 53.96 53.95 53.96 27.8K
13:41 53.96 53.96 53.95 53.96 20.8K
13:42 53.95 53.97 53.95 53.96 13.6K
13:43 53.96 53.97 53.96 53.96 13.5K
13:44 53.97 53.97 53.96 53.97 11.3K
13:45 53.97 53.97 53.96 53.97 17.1K
13:46 53.97 53.97 53.97 53.97 17.3K
13:47 53.97 53.97 53.95 53.95 93.8K
13:48 53.96 53.97 53.95 53.96 13.3K
13:49 53.96 53.96 53.95 53.96 18.8K
13:50 53.96 53.97 53.95 53.96 5.5K
13:51 53.96 53.97 53.95 53.96 60.5K
13:52 53.96 53.96 53.95 53.96 42.4K
13:53 53.96 53.96 53.96 53.96 11.7K
13:54 53.96 53.96 53.94 53.95 26.7K
13:55 53.94 53.95 53.94 53.95 4.3K
13:56 53.95 53.95 53.94 53.94 4.3K
13:57 53.95 53.95 53.95 53.95 12.6K
13:58 53.95 53.97 53.95 53.96 38.8K
13:59 53.97 53.97 53.94 53.94 33.3K
14:00 53.95 53.95 53.90 53.90 17.8K
14:01 53.90 53.90 53.81 53.81 22.3K
14:02 53.83 53.86 53.83 53.86 5.1K
14:03 53.86 53.87 53.86 53.87 3.1K
14:04 53.87 53.90 53.87 53.89 7.5K
14:05 53.89 53.91 53.89 53.91 6.6K
14:06 53.91 53.93 53.81 53.81 29.5K
14:07 53.85 54.04 53.85 54.04 44.8K
14:08 54.04 54.04 53.97 54.00 15.9K
14:09 53.98 53.99 53.98 53.98 4.9K
14:10 54.00 54.03 53.98 54.03 13.7K
14:11 54.01 54.03 54.01 54.03 2.2K
14:12 54.01 54.01 54.00 54.00 17.5K
14:13 54.00 54.01 53.98 53.98 9.6K
14:14 53.99 54.00 53.97 54.00 9.1K
14:15 54.01 54.01 54.00 54.01 4.0K
14:16 54.03 54.03 54.01 54.03 14.2K
14:17 54.03 54.03 54.00 54.00 18.8K
14:18 54.02 54.03 54.01 54.03 6.5K
14:19 54.01 54.01 54.01 54.01 2.4K
14:20 54.01 54.02 53.99 54.02 88.8K
14:21 54.03 54.03 54.00 54.00 14.3K
14:22 53.99 54.00 53.98 53.99 12.0K
14:23 53.99 53.99 53.97 53.97 10.6K
14:24 53.98 54.01 53.98 54.01 5.0K
14:25 54.01 54.01 54.00 54.01 4.5K
14:26 54.01 54.03 54.01 54.03 12.1K
14:27 54.03 54.03 53.98 53.98 28.7K
14:28 53.98 53.98 53.97 53.97 2.9K
14:29 53.98 53.98 53.98 53.98 6.9K
14:30 53.99 53.99 53.97 53.97 5.5K
14:31 53.99 53.99 53.98 53.99 3.4K
14:32 53.98 53.98 53.97 53.98 3.7K
14:33 53.98 53.98 53.97 53.98 3.7K
14:34 53.98 53.99 53.97 53.99 8.0K
14:35 53.99 53.99 53.98 53.99 5.9K
14:36 53.99 53.99 53.98 53.99 6.0K
14:37 53.99 53.99 53.97 53.97 9.8K
14:38 53.98 53.98 53.91 53.91 22.2K
14:39 53.90 53.90 53.88 53.90 34.6K
14:40 53.90 53.90 53.89 53.90 7.2K
14:41 53.90 53.91 53.89 53.91 5.5K
14:42 53.89 53.90 53.77 53.80 56.3K
14:43 53.79 53.80 53.72 53.72 26.8K
14:44 53.71 53.72 53.70 53.72 10.0K
14:45 53.71 53.74 53.70 53.74 45.2K
14:46 53.74 53.83 53.74 53.83 19.3K
14:47 53.83 53.87 53.82 53.82 12.7K
14:48 53.84 53.85 53.84 53.85 2.1K
14:49 53.85 53.87 53.85 53.87 5.1K
14:50 53.88 53.88 53.87 53.87 21.5K
14:51 53.88 53.89 53.87 53.89 5.4K
14:52 53.89 53.93 53.89 53.93 7.9K
14:53 53.94 53.98 53.94 53.96 9.7K
14:54 53.96 53.96 53.95 53.96 4.7K
14:55 53.96 54.01 53.96 54.01 24.3K
14:56 54.01 54.02 54.01 54.02 19.6K
14:57 54.02 54.02 54.01 54.02 5.9K
14:58 54.02 54.02 54.01 54.01 31.2K
14:59 53.99 54.01 53.99 54.01 7.8K
15:00 54.01 54.01 54.00 54.00 13.4K
15:01 54.00 54.01 54.00 54.00 3.7K
15:02 54.01 54.01 54.00 54.01 13.6K
15:03 54.01 54.01 53.99 53.99 16.5K
15:04 53.99 53.99 53.99 53.99 6.2K
15:05 53.99 53.99 53.99 53.99 5.9K
15:06 53.99 54.00 53.98 53.99 12.6K
15:07 53.99 54.00 53.98 53.99 17.0K
15:08 53.99 53.99 53.98 53.98 2.7K
15:09 53.99 54.00 53.98 53.99 18.8K
15:10 54.00 54.01 53.98 53.98 30.8K
15:11 54.00 54.01 54.00 54.01 6.1K
15:12 54.01 54.01 53.98 53.99 18.2K
15:13 53.97 53.98 53.97 53.98 6.2K
15:14 53.97 53.98 53.97 53.98 9.0K
15:15 53.96 54.00 53.95 54.00 141.6K
15:16 54.00 54.00 53.99 53.99 124.2K
15:17 54.00 54.00 53.99 54.00 20.5K
15:18 54.00 54.00 53.99 54.00 24.4K
15:19 54.00 54.00 54.00 54.00 10.9K
15:20 54.00 54.00 54.00 54.00 19.9K
15:21 54.00 54.01 54.00 54.01 16.3K
15:22 54.01 54.01 54.00 54.01 16.4K
15:23 54.01 54.02 54.00 54.00 25.0K
15:24 54.00 54.00 53.99 54.00 16.2K
15:25 54.00 54.01 53.99 54.00 15.8K
15:26 54.00 54.00 53.82 53.82 47.0K
15:27 53.80 53.81 53.77 53.77 17.9K
15:28 53.76 53.78 53.75 53.77 48.5K
15:29 53.77 53.77 53.76 53.76 30.7K
15:30 53.76 53.76 53.73 53.74 10.4K
15:31 53.73 53.75 53.72 53.74 28.9K
15:32 53.74 53.75 53.74 53.74 15.8K
15:33 53.75 53.75 53.62 53.62 41.4K
15:34 53.60 53.60 53.45 53.45 22.5K
15:35 53.46 53.56 53.46 53.50 54.0K
15:36 53.50 53.51 53.48 53.50 84.9K
15:37 53.51 53.53 53.50 53.52 71.2K
15:38 53.52 53.53 53.51 53.52 10.9K
15:39 53.51 53.75 53.51 53.75 34.9K
15:40 53.72 53.75 53.72 53.75 20.1K
15:41 53.75 53.75 53.75 53.75 16.8K
15:42 53.75 53.88 53.75 53.87 30.0K
15:43 53.87 53.87 53.81 53.81 63.2K
15:44 53.80 53.81 53.80 53.81 37.8K
15:45 53.80 53.81 53.77 53.77 49.9K
15:46 53.78 53.78 53.72 53.72 38.0K
15:47 53.72 53.72 53.57 53.57 44.1K
15:48 53.56 53.56 53.52 53.53 54.4K
15:49 53.53 53.65 53.53 53.65 43.5K
15:50 53.62 53.62 53.59 53.59 57.9K
15:51 53.59 53.59 53.56 53.57 31.6K
15:52 53.57 53.57 53.53 53.54 69.6K
15:53 53.53 53.60 53.53 53.59 104.7K
15:54 53.58 53.60 53.55 53.60 217.3K
15:55 53.61 53.61 53.54 53.60 134.5K
15:56 53.59 53.60 53.57 53.59 107.5K
15:57 53.59 53.61 53.58 53.60 152.7K
15:58 53.60 53.60 53.56 53.57 140.7K
15:59 53.56 53.58 53.54 53.58 1,397.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-01 52.24 52.52 52.10 52.14 2.2M
2025-09-30 52.50 52.80 52.25 52.30 2.2M
2025-09-29 52.13 52.47 51.79 52.10 1.7M
2025-09-26 52.35 52.84 52.20 52.25 2.6M
2025-09-25 52.35 52.82 52.30 52.50 2.2M
2025-09-24 52.28 53.07 52.16 52.44 2.4M
2025-09-23 53.19 53.45 52.63 53.00 6.4M
2025-09-22 52.55 54.46 52.26 53.58 19.8M
2025-09-19 36.21 36.44 33.11 33.32 12.0M
2025-09-18 33.30 36.20 33.30 35.90 2.0M
2025-09-17 33.41 35.22 32.62 32.84 2.7M
2025-09-16 35.01 36.11 33.20 33.25 1.3M
2025-09-15 36.25 36.61 33.88 34.21 1.3M
2025-09-12 37.44 37.55 35.41 35.67 1.6M
2025-09-11 36.38 38.46 35.92 37.25 1.1M
2025-09-10 37.54 37.61 36.00 36.50 1.7M
2025-09-09 35.38 37.43 35.10 36.72 1.8M
2025-09-08 36.33 37.09 34.75 35.10 2.2M
2025-09-05 36.35 36.35 33.27 35.87 1.5M
2025-09-04 35.80 36.53 34.67 36.29 1.1M
2025-09-03 36.27 36.71 35.29 35.66 1.8M
2025-09-02 34.74 36.88 34.20 36.21 1.3M
2025-08-29 35.53 36.12 34.75 35.29 1.1M
2025-08-28 36.00 37.83 35.04 35.04 1.5M
2025-08-27 33.90 35.79 33.70 35.02 2.4M
2025-08-26 33.14 33.38 31.73 33.19 0.9M
2025-08-25 33.25 34.23 32.22 32.59 1.1M
2025-08-22 33.01 34.54 33.00 33.05 1.2M
2025-08-21 31.99 33.41 30.81 32.80 0.9M
2025-08-20 31.35 32.44 30.67 32.19 1.7M
2025-08-19 33.57 34.10 29.19 31.57 1.6M
2025-08-18 31.02 33.00 30.95 32.39 1.0M
2025-08-15 31.00 31.36 29.79 31.14 0.7M
2025-08-14 30.19 30.86 29.10 30.30 1.2M
2025-08-13 31.24 32.21 30.78 30.87 1.1M
2025-08-12 30.14 31.37 29.48 30.88 1.1M
2025-08-11 30.36 31.54 29.75 30.14 0.9M
2025-08-08 30.30 31.56 28.91 30.40 1.6M
2025-08-07 35.10 35.64 30.81 30.89 1.9M
2025-08-06 33.99 34.01 32.24 33.43 2.4M
2025-08-05 34.45 35.06 32.92 33.35 1.3M
2025-08-04 35.50 36.23 32.30 34.44 1.5M
2025-08-01 31.24 35.15 31.01 34.89 2.1M
2025-07-31 35.78 36.24 32.40 32.99 1.9M
2025-07-30 36.56 38.91 35.19 35.38 2.7M
2025-07-29 36.50 37.32 34.07 37.17 2.6M
2025-07-28 39.01 40.82 37.00 39.43 1.5M
2025-07-25 38.28 40.95 37.29 40.47 1.0M
2025-07-24 40.10 40.77 37.66 39.66 0.8M
2025-07-23 39.46 40.28 37.43 39.99 0.8M
2025-07-22 39.28 40.04 37.00 39.45 0.9M
2025-07-21 43.77 43.98 39.13 39.91 1.0M
2025-07-18 44.38 47.40 41.68 42.71 0.7M
2025-07-17 43.36 44.45 39.40 44.30 0.7M
2025-07-16 43.38 44.70 41.58 43.73 0.6M
2025-07-15 44.11 46.43 40.62 42.98 1.0M
2025-07-14 38.29 43.45 38.29 42.47 1.1M
2025-07-11 35.40 40.47 34.53 39.28 0.9M
2025-07-10 34.74 36.46 34.09 36.41 0.6M
2025-07-09 30.50 35.42 30.28 35.32 0.9M
2025-07-08 28.88 30.23 28.49 30.12 0.7M
2025-07-07 29.03 29.03 27.80 28.39 0.5M
2025-07-03 28.49 30.06 28.43 29.45 0.6M
2025-07-02 26.71 29.95 26.25 28.86 1.2M
2025-07-01 27.70 29.75 26.85 26.88 0.8M
2025-06-30 28.92 28.93 27.60 28.45 0.5M
2025-06-27 29.00 29.48 27.94 28.59 0.9M
2025-06-26 26.65 28.80 26.00 28.71 0.7M
2025-06-25 29.05 29.50 26.59 26.65 0.8M
2025-06-24 29.40 30.00 28.28 29.31 0.4M
2025-06-23 28.45 29.06 26.57 29.00 1.0M
2025-06-20 29.50 30.67 28.33 29.60 2.0M
2025-06-18 25.91 27.99 24.83 27.71 1.4M
2025-06-17 26.30 26.58 24.13 25.38 1.1M
2025-06-16 31.34 31.34 26.56 26.87 1.0M
2025-06-13 33.39 34.75 29.24 29.38 0.8M
2025-06-12 33.19 34.94 32.25 34.58 0.5M
2025-06-11 35.42 35.71 32.55 33.06 0.9M
2025-06-10 32.35 37.99 32.01 35.10 3.0M
2025-06-09 31.60 35.19 28.45 30.39 3.2M
2025-06-06 29.24 29.55 26.78 27.49 0.4M
2025-06-05 28.21 29.73 28.00 28.67 0.6M
2025-06-04 29.05 29.33 27.88 28.58 0.6M
2025-06-03 28.40 30.33 28.03 29.35 0.5M
2025-06-02 26.99 29.20 26.12 28.12 0.6M
2025-05-30 27.20 27.41 25.47 26.72 0.9M
2025-05-29 28.49 28.60 27.00 27.59 0.8M
2025-05-28 27.85 28.78 27.15 28.01 0.4M
2025-05-27 27.99 29.78 27.80 27.83 0.9M
2025-05-23 27.48 28.02 26.50 27.30 1.1M
2025-05-22 28.24 29.31 27.38 28.05 1.3M
2025-05-21 28.90 30.54 27.80 28.68 1.0M
2025-05-20 29.04 29.90 27.99 29.25 0.9M
2025-05-19 28.10 30.59 28.00 28.96 1.7M
2025-05-16 25.66 29.66 25.63 29.52 1.0M
2025-05-15 25.51 25.79 23.86 25.61 0.9M
2025-05-14 27.99 28.92 22.25 24.49 1.3M
2025-05-13 27.87 28.62 25.65 26.10 0.7M
2025-05-12 23.42 27.52 23.31 26.38 0.7M
2025-05-09 24.43 25.40 23.19 23.87 0.5M
2025-05-08 23.54 25.65 22.76 24.76 0.6M
2025-05-07 23.08 23.41 21.10 23.14 1.0M
2025-05-06 23.46 23.76 21.90 22.74 1.0M
2025-05-05 26.02 26.02 23.34 23.98 0.7M
2025-05-02 24.40 26.50 24.31 25.65 0.7M
2025-05-01 24.37 24.37 22.61 23.36 0.7M
2025-04-30 23.26 24.99 22.58 24.11 0.9M
2025-04-29 20.78 23.68 20.40 23.30 1.3M
2025-04-28 18.55 20.26 18.45 19.81 0.5M
2025-04-25 22.01 22.04 17.65 18.53 1.0M
2025-04-24 23.39 23.58 19.44 21.18 1.7M
2025-04-23 22.28 23.87 22.07 23.58 0.9M
2025-04-22 20.09 22.02 19.77 21.68 1.0M
2025-04-21 19.21 22.57 18.64 19.51 1.7M
2025-04-17 17.51 19.64 17.34 19.57 1.3M
2025-04-16 16.69 18.94 16.22 17.55 1.1M
2025-04-15 18.09 20.47 15.95 17.16 2.6M
2025-04-14 16.25 19.58 16.25 18.18 2.0M
2025-04-11 13.25 14.22 12.83 14.00 0.8M
2025-04-10 14.98 15.21 12.55 13.08 0.8M
2025-04-09 14.21 15.35 12.30 15.27 1.3M
2025-04-08 17.00 17.00 13.78 14.21 1.5M
2025-04-07 16.22 17.03 15.34 16.45 1.6M
2025-04-04 20.41 20.44 16.29 16.80 1.4M
2025-04-03 21.71 21.80 20.04 21.15 1.5M
2025-04-02 24.53 24.53 21.83 22.66 1.4M
2025-04-01 27.00 27.31 23.96 24.51 1.0M
2025-03-31 27.26 27.71 26.15 27.22 0.5M
2025-03-28 29.82 29.82 27.30 28.00 0.6M
2025-03-27 28.35 30.40 27.90 30.01 0.3M
2025-03-26 28.00 28.99 27.58 28.11 0.5M
2025-03-25 29.82 30.96 28.62 29.16 0.6M
2025-03-24 27.64 30.44 27.64 30.07 0.6M
2025-03-21 27.31 28.84 26.90 28.02 4.0M
2025-03-20 29.35 29.76 27.38 27.82 0.7M
2025-03-19 30.14 32.22 29.82 29.86 0.7M
2025-03-18 28.30 31.16 28.20 30.33 0.7M
2025-03-17 25.21 29.01 25.21 28.38 0.5M
2025-03-14 24.30 25.26 23.97 25.21 0.5M
2025-03-13 25.73 26.03 23.08 24.26 0.6M
2025-03-12 25.58 26.01 24.63 25.78 0.6M
2025-03-11 24.84 25.82 23.91 24.96 0.5M
2025-03-10 25.47 25.77 24.66 25.03 0.5M
2025-03-07 26.99 27.29 24.86 25.47 0.5M
2025-03-06 26.00 27.30 25.34 26.92 0.4M
2025-03-05 27.25 28.87 26.42 26.42 0.3M
2025-03-04 28.45 28.80 27.10 27.49 0.6M
2025-03-03 24.78 29.07 24.78 28.50 0.7M
2025-02-28 24.83 25.51 24.19 24.78 0.6M
2025-02-27 27.08 27.49 24.70 25.01 1.0M
2025-02-26 27.70 28.78 26.86 27.21 0.8M
2025-02-25 30.39 31.17 27.00 27.33 0.9M
2025-02-24 31.64 31.80 29.14 29.81 0.8M
2025-02-21 31.66 32.01 31.13 31.65 0.2M
2025-02-20 32.05 32.35 31.21 31.64 0.4M
2025-02-19 32.58 32.81 31.36 31.91 0.4M
2025-02-18 30.61 32.33 30.61 32.08 0.3M
2025-02-14 30.32 31.00 29.94 30.58 0.3M
2025-02-13 32.01 32.05 29.20 30.03 0.5M
2025-02-12 30.96 31.78 30.80 31.65 0.3M
2025-02-11 29.77 31.16 29.66 30.76 0.2M
2025-02-10 29.60 31.64 29.00 30.08 0.2M
2025-02-07 28.89 30.26 28.77 29.50 0.4M
2025-02-06 29.25 30.00 28.09 29.53 2.3M
2025-02-05 27.73 29.27 27.73 29.25 0.9M
2025-02-04 28.16 28.76 27.02 28.01 0.6M
2025-02-03 26.50 30.02 25.06 27.80 0.9M
2025-01-31 25.50 28.87 25.50 26.50 4.5M