mF International Limite (MFI)

MFI
🏛️ Vereinigte Staaten →
35.74
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 36.45 36.45 36.45 36.45 1.1K
09:34 37.64 37.64 37.64 37.64 3.9K
09:57 35.30 35.30 35.30 35.30 0.7K
09:59 35.40 35.40 35.40 35.40 3.0K
10:10 32.92 32.92 32.92 32.92 0.6K
10:20 36.21 36.21 36.21 36.21 1.3K
10:50 34.41 34.41 34.41 34.41 1.7K
10:52 34.05 34.05 34.05 34.05 2.1K
10:56 35.50 35.50 35.50 35.50 2.8K
11:37 34.01 34.01 34.01 34.01 0.2K
11:50 34.40 34.40 34.40 34.40 0.3K
12:14 34.68 34.68 34.68 34.68 0.6K
12:55 35.00 35.00 35.00 35.00 3.8K
13:03 34.75 34.75 34.75 34.75 0.1K
13:30 35.51 35.51 35.51 35.51 2.8K
14:38 35.60 35.60 35.60 35.60 0.5K
14:46 36.00 36.19 36.00 36.05 0.8K
14:47 36.50 36.50 36.50 36.50 1.6K
15:11 35.26 35.26 35.26 35.26 0.4K
15:42 35.30 35.30 35.30 35.30 1.3K
15:53 34.76 35.35 34.76 35.35 1.9K
15:59 35.74 35.74 35.74 35.74 0.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 36.45 38.38 32.92 35.74 0.0M
2025-09-25 36.60 37.30 32.87 35.90 0.1M
2025-09-24 41.04 42.01 35.99 36.32 0.1M
2025-09-23 37.02 45.10 37.02 38.68 0.1M
2025-09-22 37.31 39.55 37.21 38.85 0.0M
2025-09-19 39.80 40.69 36.34 39.74 0.1M
2025-09-18 40.30 44.75 39.00 41.01 0.1M
2025-09-17 42.07 45.60 42.07 42.48 0.0M
2025-09-16 43.81 44.95 39.38 43.70 0.1M
2025-09-15 57.56 59.80 40.01 44.40 0.3M
2025-09-12 33.50 60.73 33.50 44.01 0.2M
2025-09-11 33.55 37.21 32.00 35.70 0.1M
2025-09-10 32.46 38.23 31.96 34.42 0.1M
2025-09-09 35.00 35.00 30.00 31.01 0.0M
2025-09-08 31.00 35.86 31.00 31.74 0.0M
2025-09-05 32.49 32.49 25.08 29.34 0.0M
2025-09-04 34.99 34.99 27.05 29.03 0.0M
2025-09-03 35.00 37.63 33.00 34.00 0.0M
2025-09-02 37.10 39.53 34.02 37.42 0.0M
2025-08-29 34.90 39.23 34.32 39.00 0.0M
2025-08-28 37.30 37.99 36.00 36.11 0.0M
2025-08-27 35.00 41.50 35.00 37.00 0.0M
2025-08-26 37.90 38.40 34.11 35.74 0.0M
2025-08-25 36.75 39.30 35.25 37.21 0.0M
2025-08-22 36.81 38.98 36.81 37.30 0.0M
2025-08-21 35.95 39.19 35.95 36.80 0.0M
2025-08-20 33.86 36.80 30.76 36.48 0.0M
2025-08-19 35.12 38.55 31.24 33.98 0.0M
2025-08-18 38.26 43.70 37.62 39.74 0.0M
2025-08-15 43.69 43.69 38.13 39.70 0.0M
2025-08-14 46.32 48.45 39.56 41.87 0.0M
2025-08-13 45.00 48.64 45.00 47.80 0.0M
2025-08-12 40.30 44.77 39.10 44.77 0.0M
2025-08-11 37.45 42.48 36.54 39.57 0.1M
2025-08-08 28.68 37.57 28.68 37.39 0.1M
2025-08-07 28.68 28.68 25.51 27.71 0.0M
2025-08-06 23.01 29.08 22.75 27.35 0.0M
2025-08-05 23.26 25.39 21.95 23.14 0.0M
2025-08-04 24.00 25.95 21.99 23.30 0.0M
2025-08-01 22.48 28.30 21.00 24.50 0.0M
2025-07-31 22.74 24.60 22.02 24.12 0.0M
2025-07-30 24.51 24.54 19.48 22.02 0.1M
2025-07-29 26.90 26.99 24.15 24.16 0.0M
2025-07-28 28.00 28.00 26.50 26.50 0.0M
2025-07-25 26.00 28.50 25.99 27.02 0.0M
2025-07-24 28.99 29.00 24.60 26.31 0.0M
2025-07-23 25.77 30.48 24.56 28.02 0.0M
2025-07-22 25.00 28.50 24.50 28.00 0.0M
2025-07-21 26.78 28.11 24.01 24.99 0.1M
2025-07-18 29.45 30.26 28.12 28.12 0.0M
2025-07-17 29.52 31.50 29.15 29.98 0.0M
2025-07-16 29.92 30.34 27.16 29.98 0.0M
2025-07-15 31.02 32.16 28.32 29.20 0.0M
2025-07-14 30.49 35.00 29.12 31.58 0.1M
2025-07-11 33.40 33.40 28.85 28.91 0.1M
2025-07-10 34.10 39.73 32.10 34.98 0.1M
2025-07-09 42.40 46.00 31.68 32.00 0.1M
2025-07-08 42.88 44.00 40.48 42.48 0.0M
2025-07-07 40.80 45.47 40.34 42.24 0.0M
2025-07-03 46.32 47.04 37.05 40.24 0.1M
2025-07-02 41.68 50.40 41.61 47.12 0.0M
2025-07-01 45.60 46.80 40.00 43.28 0.0M
2025-06-30 41.92 50.64 40.64 48.48 0.1M
2025-06-27 44.80 44.88 40.00 40.96 0.0M
2025-06-26 40.96 47.76 40.72 44.64 0.1M
2025-06-25 48.32 55.60 35.37 38.40 0.1M
2025-06-24 40.32 53.52 38.96 47.04 0.2M
2025-06-23 31.84 42.24 30.72 40.32 0.1M
2025-06-20 28.16 34.40 28.16 31.20 0.1M
2025-06-18 27.92 33.20 26.00 27.84 0.0M
2025-06-17 34.08 34.72 26.40 29.84 0.1M
2025-06-16 28.08 35.92 26.40 32.40 0.2M
2025-06-13 25.44 27.92 25.20 26.96 0.0M
2025-06-12 32.32 33.12 24.80 28.24 0.1M
2025-06-11 22.72 33.76 22.72 31.84 0.5M
2025-06-10 24.24 26.64 21.20 21.76 0.2M
2025-06-09 17.44 24.00 17.44 21.20 0.2M
2025-06-06 19.68 24.40 14.16 17.36 0.3M
2025-06-05 16.64 25.04 16.08 19.68 0.9M
2025-06-04 9.04 23.60 8.40 15.44 1.8M
2025-06-03 8.80 10.64 8.80 9.60 0.1M
2025-06-02 8.16 10.72 7.85 9.36 1.0M
2025-05-30 5.99 7.92 5.04 6.89 0.6M
2025-05-29 6.27 6.31 5.63 6.08 0.0M
2025-05-28 5.92 6.24 5.53 6.00 0.0M
2025-05-27 6.00 6.32 5.52 5.93 0.0M
2025-05-23 6.24 6.32 6.00 6.15 0.0M
2025-05-22 6.16 6.60 6.00 6.41 0.0M
2025-05-21 6.24 6.60 6.00 6.08 0.0M
2025-05-20 5.93 6.64 5.76 6.40 0.1M
2025-05-19 5.52 5.76 5.07 5.76 0.2M
2025-05-16 5.96 5.96 5.20 5.69 0.0M
2025-05-15 5.08 6.08 4.88 5.80 0.1M
2025-05-14 5.02 5.89 4.96 5.22 0.0M
2025-05-13 5.14 5.28 4.96 5.16 0.0M
2025-05-12 4.88 5.42 4.80 5.28 0.0M
2025-05-09 4.76 5.60 4.38 5.52 0.0M
2025-05-08 4.80 5.20 4.72 4.88 0.0M
2025-05-07 4.96 5.12 4.74 5.04 0.0M
2025-05-06 4.96 4.96 4.78 4.96 0.0M
2025-05-05 4.88 4.96 4.72 4.77 0.0M
2025-05-02 4.95 5.04 4.88 4.92 0.0M
2025-05-01 4.88 4.94 4.81 4.94 0.0M
2025-04-30 4.80 4.94 4.68 4.88 0.0M
2025-04-29 4.84 4.89 4.69 4.80 0.0M
2025-04-28 4.78 5.03 4.65 5.03 0.0M
2025-04-25 4.84 5.08 4.56 4.92 0.0M
2025-04-24 0.65 0.65 0.59 0.62 0.2M
2025-04-23 0.62 0.66 0.56 0.66 0.6M
2025-04-22 0.55 0.58 0.55 0.57 0.0M
2025-04-21 0.53 0.59 0.52 0.59 0.1M
2025-04-17 0.52 0.57 0.52 0.57 0.1M
2025-04-16 0.54 0.56 0.52 0.52 0.0M
2025-04-15 0.57 0.58 0.54 0.57 0.1M
2025-04-14 0.57 0.57 0.52 0.55 0.0M
2025-04-11 0.56 0.57 0.52 0.55 0.1M
2025-04-10 0.60 0.60 0.52 0.55 0.1M
2025-04-09 0.51 0.62 0.51 0.62 0.2M
2025-04-08 0.57 0.57 0.53 0.53 0.0M
2025-04-07 0.57 0.60 0.55 0.56 0.1M
2025-04-04 0.56 0.59 0.53 0.59 0.1M
2025-04-03 0.60 0.60 0.54 0.58 0.0M
2025-04-02 0.63 0.63 0.56 0.62 0.1M
2025-04-01 0.62 0.63 0.57 0.59 0.1M
2025-03-31 0.63 0.63 0.58 0.60 0.1M
2025-03-28 0.61 0.64 0.61 0.63 0.0M
2025-03-27 0.64 0.65 0.63 0.64 0.0M
2025-03-26 0.63 0.65 0.62 0.65 0.0M
2025-03-25 0.66 0.68 0.63 0.64 0.1M
2025-03-24 0.64 0.68 0.64 0.68 0.1M
2025-03-21 0.67 0.69 0.62 0.63 0.1M
2025-03-20 0.63 0.71 0.62 0.66 0.2M
2025-03-19 0.64 0.67 0.61 0.67 0.1M
2025-03-18 0.62 0.64 0.60 0.62 0.1M
2025-03-17 0.64 0.64 0.60 0.64 0.0M
2025-03-14 0.65 0.66 0.58 0.64 0.2M
2025-03-13 0.62 0.66 0.60 0.62 0.2M
2025-03-12 0.70 0.72 0.64 0.67 0.3M
2025-03-11 0.79 0.79 0.69 0.72 0.3M
2025-03-10 0.76 0.82 0.72 0.76 0.5M
2025-03-07 0.72 0.85 0.64 0.80 0.9M
2025-03-06 0.64 0.75 0.60 0.72 2.4M
2025-03-05 0.60 0.62 0.56 0.62 3.1M
2025-03-04 0.57 0.60 0.53 0.59 0.2M
2025-03-03 0.59 0.60 0.56 0.58 0.2M
2025-02-28 0.60 0.64 0.56 0.62 0.3M
2025-02-27 0.61 0.64 0.55 0.56 0.7M
2025-02-26 0.76 0.80 0.63 0.65 2.2M
2025-02-25 0.90 1.26 0.73 0.85 73.4M
2025-02-24 0.70 0.70 0.55 0.60 5.7M
2025-02-21 0.64 0.65 0.61 0.63 0.5M
2025-02-20 0.65 0.66 0.63 0.65 0.0M
2025-02-19 0.66 0.67 0.63 0.65 0.1M
2025-02-18 0.68 0.69 0.64 0.66 0.1M
2025-02-14 0.67 0.69 0.64 0.65 0.1M
2025-02-13 0.69 0.69 0.66 0.66 0.0M
2025-02-12 0.65 0.70 0.65 0.69 0.1M
2025-02-11 0.69 0.71 0.65 0.67 0.1M
2025-02-10 0.70 0.73 0.68 0.70 0.1M
2025-02-07 0.70 0.74 0.70 0.74 0.0M
2025-02-06 0.74 0.75 0.71 0.71 0.0M
2025-02-05 0.71 0.75 0.70 0.74 0.1M
2025-02-04 0.73 0.76 0.69 0.74 0.1M
2025-02-03 0.72 0.73 0.70 0.70 0.0M
2025-01-31 0.71 0.73 0.68 0.72 0.2M
2025-01-30 0.70 0.75 0.69 0.73 0.1M
2025-01-29 0.84 0.87 0.70 0.75 0.9M
2025-01-28 0.78 0.88 0.75 0.84 2.8M
2025-01-27 0.77 0.79 0.73 0.78 0.3M
2025-01-24 0.74 0.78 0.70 0.72 0.2M
2025-01-23 0.71 0.73 0.68 0.71 0.1M
2025-01-22 0.69 0.73 0.69 0.70 0.1M
2025-01-21 0.72 0.72 0.67 0.70 0.2M
2025-01-17 0.72 0.76 0.70 0.73 0.1M
2025-01-16 0.73 0.75 0.70 0.70 0.1M
2025-01-15 0.70 0.75 0.70 0.75 0.1M
2025-01-14 0.73 0.79 0.72 0.72 0.1M
2025-01-13 0.75 0.76 0.70 0.74 0.1M
2025-01-10 0.80 0.80 0.73 0.75 0.2M
2025-01-08 0.85 0.89 0.75 0.82 0.3M
2025-01-07 0.96 0.97 0.91 0.91 0.5M
2025-01-06 0.90 1.09 0.88 0.98 3.0M
2025-01-03 1.35 1.58 1.08 1.28 79.2M
2025-01-02 0.69 0.78 0.63 0.73 1.4M