Microstrategy Inc Preferred (STRK)

STRK
🏛️ Vereinigte Staaten →
88.03
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 90.84 90.84 90.84 90.84 6.0K
09:31 91.01 91.01 91.01 91.01 0.3K
09:32 90.79 90.79 90.79 90.79 1.1K
09:33 91.01 91.01 90.84 90.84 2.6K
09:35 90.91 90.91 90.79 90.79 7.3K
09:36 90.75 90.75 90.75 90.75 0.7K
09:37 90.75 90.75 90.53 90.54 3.9K
09:38 90.60 90.60 90.38 90.50 3.5K
09:39 90.40 90.40 90.40 90.40 2.4K
09:40 90.61 90.61 90.61 90.61 0.2K
09:42 91.00 91.00 90.98 90.99 0.8K
09:43 91.00 91.00 90.85 90.86 0.5K
09:44 90.85 90.85 90.85 90.85 0.4K
09:45 90.85 90.85 90.85 90.85 0.1K
09:46 90.92 90.92 90.75 90.75 0.4K
09:47 90.73 90.73 90.59 90.59 0.5K
09:49 90.68 90.69 90.61 90.69 0.6K
09:50 90.69 90.69 90.65 90.65 0.3K
09:51 90.65 90.65 90.65 90.65 1.2K
09:52 90.70 90.70 90.70 90.70 0.4K
09:53 91.08 91.08 90.98 90.98 0.2K
09:54 90.98 90.98 90.71 90.71 0.5K
09:55 91.00 91.00 90.63 90.63 0.6K
09:58 90.75 90.95 90.75 90.95 0.2K
10:00 90.75 90.75 90.75 90.75 0.2K
10:01 90.94 90.94 90.94 90.94 0.3K
10:03 90.65 90.65 90.65 90.65 1.6K
10:04 90.80 90.86 90.62 90.62 2.0K
10:05 90.65 90.65 90.65 90.65 0.3K
10:06 90.81 90.81 90.81 90.81 0.4K
10:07 90.57 90.57 90.57 90.57 0.5K
10:10 90.75 90.75 90.75 90.75 0.1K
10:11 90.75 90.75 90.75 90.75 0.2K
10:13 90.81 90.81 90.81 90.81 0.3K
10:14 90.64 90.64 90.61 90.61 0.3K
10:16 90.61 90.64 90.61 90.64 0.7K
10:17 90.65 90.65 90.65 90.65 0.5K
10:18 90.61 90.61 90.61 90.61 0.5K
10:19 90.65 90.65 90.65 90.65 0.1K
10:20 90.50 90.50 90.50 90.50 1.5K
10:21 90.50 90.50 90.50 90.50 0.6K
10:22 90.52 90.52 90.52 90.52 0.1K
10:23 90.31 90.31 90.31 90.31 2.8K
10:24 90.47 90.47 90.47 90.47 0.1K
10:25 90.58 90.58 90.58 90.58 0.2K
10:28 90.64 90.64 90.64 90.64 0.2K
10:31 90.31 90.34 90.31 90.34 3.0K
10:34 90.28 90.28 90.28 90.28 0.3K
10:37 89.84 89.84 89.55 89.55 4.1K
10:38 90.00 90.00 90.00 90.00 0.3K
10:40 89.95 89.95 89.95 89.95 0.2K
10:41 90.00 90.00 90.00 90.00 0.3K
10:42 89.99 89.99 89.77 89.77 1.6K
10:43 89.96 89.99 89.85 89.99 3.0K
10:46 89.96 89.97 89.96 89.97 0.3K
10:48 89.97 89.97 89.97 89.97 0.4K
10:49 89.97 89.98 89.97 89.98 0.3K
10:50 89.99 89.99 89.95 89.99 2.3K
10:51 89.88 89.88 89.88 89.87 0.5K
10:52 89.88 89.99 89.87 89.87 1.4K
10:53 89.84 89.84 89.84 89.84 1.7K
10:55 89.99 89.99 89.95 89.95 0.8K
10:58 89.81 89.81 89.73 89.73 3.4K
10:59 89.87 89.87 89.87 89.87 0.4K
11:01 89.84 89.84 89.73 89.73 0.4K
11:03 89.73 89.73 89.73 89.73 0.2K
11:04 89.84 89.84 89.84 89.84 0.1K
11:06 89.74 89.74 89.74 89.74 0.2K
11:07 89.86 89.86 89.86 89.86 0.1K
11:08 89.86 90.00 89.86 90.00 5.4K
11:09 89.83 89.83 89.83 89.83 0.1K
11:10 90.00 90.00 90.00 90.00 0.6K
11:11 89.92 89.92 89.92 89.92 0.1K
11:12 90.00 90.00 89.85 89.85 0.8K
11:13 90.00 90.00 90.00 90.00 0.4K
11:14 89.99 90.00 89.99 90.00 0.8K
11:16 89.99 90.00 89.99 90.00 1.5K
11:17 89.95 89.95 89.95 89.95 0.3K
11:18 89.95 89.95 89.95 89.95 0.4K
11:19 89.91 89.93 89.91 89.93 1.3K
11:20 89.95 89.95 89.94 89.95 0.5K
11:21 90.00 90.00 89.97 89.97 2.2K
11:22 90.01 90.01 90.01 90.01 0.1K
11:23 89.85 90.01 89.85 90.01 0.5K
11:24 89.98 89.98 89.98 89.98 0.2K
11:25 89.98 89.98 89.98 89.98 0.9K
11:26 90.01 90.01 90.01 90.01 0.3K
11:27 89.98 89.98 89.98 89.98 0.9K
11:28 89.98 89.98 89.98 89.98 0.5K
11:29 89.96 89.96 89.95 89.95 1.3K
11:30 89.90 89.90 89.89 89.89 1.3K
11:31 90.00 90.00 89.96 89.96 0.4K
11:32 90.00 90.00 90.00 90.00 0.2K
11:33 90.00 90.00 90.00 90.00 0.2K
11:34 89.86 89.91 89.86 89.91 0.7K
11:35 89.86 89.86 89.82 89.82 0.4K
11:37 89.87 89.87 89.87 89.87 0.5K
11:39 89.71 89.71 89.71 89.71 0.5K
11:40 89.71 89.80 89.71 89.80 0.3K
11:42 89.70 89.75 89.70 89.75 1.1K
11:43 89.81 89.81 89.64 89.64 0.6K
11:45 89.60 89.60 89.39 89.39 3.2K
11:46 89.37 89.65 89.37 89.62 2.0K
11:49 89.43 89.43 89.43 89.43 0.2K
11:50 89.34 89.34 89.33 89.33 0.8K
11:51 89.48 89.48 89.48 89.48 0.2K
11:52 89.71 89.71 89.71 89.71 0.5K
11:54 89.43 89.47 89.42 89.47 0.8K
11:55 89.49 89.68 89.40 89.68 0.6K
11:56 89.39 89.39 89.39 89.39 0.6K
11:57 89.38 89.38 89.33 89.33 0.3K
11:58 89.33 89.64 89.33 89.64 1.6K
11:59 89.31 89.31 89.31 89.31 0.7K
12:00 89.35 89.41 89.31 89.41 0.9K
12:01 89.46 89.67 89.46 89.67 1.6K
12:04 89.53 89.72 89.51 89.72 0.8K
12:06 89.48 89.70 89.48 89.70 0.7K
12:07 89.49 89.50 89.49 89.50 1.7K
12:08 89.43 89.44 89.39 89.39 0.8K
12:09 89.35 89.43 89.35 89.43 2.3K
12:10 89.59 89.65 89.59 89.65 0.3K
12:11 89.50 89.50 89.50 89.50 0.3K
12:12 89.41 89.41 89.41 89.41 0.6K
12:13 89.49 89.74 89.49 89.74 0.6K
12:14 89.66 89.66 89.66 89.66 0.5K
12:15 89.65 89.65 89.65 89.65 0.2K
12:16 89.75 89.75 89.75 89.75 0.1K
12:18 89.60 89.60 89.53 89.59 1.0K
12:19 89.66 89.66 89.66 89.66 0.3K
12:20 89.64 89.64 89.64 89.64 0.1K
12:21 89.65 89.65 89.65 89.65 0.1K
12:22 89.35 89.35 89.35 89.35 8.0K
12:23 89.50 89.50 89.34 89.43 5.2K
12:24 89.20 89.35 89.00 89.00 6.3K
12:26 88.90 88.90 88.90 88.90 0.8K
12:27 88.88 88.88 88.88 88.88 0.5K
12:28 88.85 88.88 88.85 88.88 0.8K
12:29 88.94 88.99 88.94 88.95 3.0K
12:30 88.89 88.89 88.81 88.88 0.8K
12:31 88.88 88.88 88.88 88.88 0.3K
12:32 88.95 88.97 88.78 88.78 2.8K
12:33 88.89 88.89 88.71 88.71 0.8K
12:35 88.71 89.00 88.64 88.95 52.4K
12:36 88.83 88.96 88.83 88.96 56.8K
12:38 88.94 88.94 88.93 88.94 6.4K
12:39 89.35 89.39 89.14 89.39 4.9K
12:40 89.32 89.32 89.30 89.30 0.6K
12:41 89.30 89.30 89.28 89.30 1.5K
12:42 89.26 89.26 89.19 89.19 0.4K
12:43 89.30 89.30 88.94 88.94 1.0K
12:44 89.00 89.00 88.99 88.99 1.2K
12:46 88.94 89.00 88.94 89.00 1.1K
12:47 89.00 89.00 89.00 89.00 0.3K
12:49 89.00 89.00 89.00 89.00 1.3K
12:50 89.00 89.00 88.95 88.95 1.9K
12:53 88.93 88.94 88.88 88.88 1.1K
12:55 88.88 88.88 88.88 88.88 0.5K
12:56 88.94 88.94 88.94 88.94 0.2K
12:58 88.85 88.85 88.85 88.85 0.5K
13:00 88.85 88.85 88.85 88.85 0.2K
13:01 88.86 88.86 88.82 88.85 0.5K
13:02 88.96 88.96 88.96 88.96 0.3K
13:04 88.86 88.86 88.85 88.86 0.3K
13:05 88.97 88.97 88.97 88.97 0.9K
13:07 88.86 88.88 88.86 88.88 0.6K
13:08 88.84 88.84 88.84 88.84 0.4K
13:09 88.84 88.92 88.84 88.92 1.2K
13:11 88.92 88.92 88.92 88.92 0.3K
13:14 89.00 89.00 89.00 89.00 0.2K
13:16 89.00 89.00 88.82 88.82 0.3K
13:17 89.00 89.00 89.00 89.00 0.1K
13:18 88.91 88.91 88.91 88.91 1.1K
13:19 88.88 88.88 88.88 88.88 0.2K
13:21 88.95 88.95 88.95 88.95 0.1K
13:22 88.95 88.95 88.95 88.95 0.4K
13:23 88.95 88.95 88.95 88.95 0.1K
13:25 88.95 88.95 88.95 88.95 1.0K
13:26 89.00 89.30 89.00 89.30 3.0K
13:27 89.31 89.33 89.31 89.33 0.5K
13:29 89.19 89.36 89.19 89.36 0.2K
13:30 89.18 89.24 89.18 89.17 2.0K
13:31 89.13 89.17 89.13 89.17 0.7K
13:32 89.15 89.15 89.10 89.10 0.5K
13:35 88.99 89.93 88.99 89.93 1.1K
13:38 89.52 89.52 89.52 89.52 0.3K
13:40 89.40 89.46 89.40 89.46 0.4K
13:41 89.36 89.36 89.36 89.36 0.2K
13:43 89.10 89.22 89.10 89.22 5.2K
13:44 88.90 88.90 88.90 88.90 3.1K
13:45 89.18 89.18 89.18 89.18 0.1K
13:47 89.25 89.25 89.25 89.25 0.1K
13:48 89.24 89.24 89.24 89.24 0.3K
13:50 89.18 89.18 89.18 89.18 0.2K
13:52 89.12 89.12 89.12 89.12 0.1K
13:53 89.19 89.19 89.19 89.19 0.1K
13:55 89.14 89.14 89.14 89.14 0.4K
13:56 89.19 89.19 89.19 89.19 0.3K
13:59 89.19 89.19 89.19 89.19 0.3K
14:02 89.17 89.17 89.17 89.17 0.2K
14:03 89.29 89.29 89.29 89.29 0.1K
14:05 89.36 89.36 89.36 89.36 0.2K
14:08 89.35 89.35 89.35 89.35 0.1K
14:11 89.19 89.55 89.19 89.55 0.2K
14:12 89.55 89.55 89.55 89.55 0.2K
14:14 89.45 89.45 89.45 89.45 0.4K
14:15 89.39 89.39 89.39 89.39 0.2K
14:16 89.28 89.28 89.28 89.28 0.1K
14:17 89.50 89.50 89.50 89.50 0.1K
14:18 89.53 89.53 89.39 89.39 1.2K
14:20 89.50 89.50 89.50 89.50 0.2K
14:23 89.50 89.50 89.50 89.50 0.2K
14:26 89.69 89.69 89.69 89.69 0.3K
14:28 89.75 89.75 89.75 89.75 0.1K
14:29 89.50 89.77 89.50 89.77 1.2K
14:30 89.60 89.60 89.50 89.57 0.3K
14:31 89.50 89.55 89.50 89.54 0.4K
14:32 89.20 89.35 89.20 89.35 3.0K
14:33 89.29 89.29 89.29 89.29 0.2K
14:34 89.25 89.25 89.25 89.25 0.1K
14:35 89.39 89.39 89.39 89.39 0.1K
14:36 89.30 89.34 89.30 89.34 0.8K
14:37 89.33 89.49 89.33 89.49 0.7K
14:38 89.40 89.40 89.40 89.40 0.3K
14:41 89.45 89.45 89.45 89.45 0.1K
14:42 89.50 89.50 89.50 89.50 2.8K
14:44 89.46 89.46 89.46 89.46 0.1K
14:46 89.50 89.50 89.40 89.40 3.1K
14:47 89.30 89.49 89.30 89.49 0.3K
14:49 89.44 89.47 89.44 89.47 2.2K
14:50 89.38 89.48 89.15 89.48 1.6K
14:51 89.47 89.47 89.47 89.47 0.1K
14:52 89.32 89.45 89.30 89.30 2.0K
14:53 89.33 89.33 89.32 89.32 0.4K
14:54 89.32 89.32 89.31 89.32 0.6K
14:56 89.30 89.33 89.30 89.33 1.1K
14:57 89.30 89.30 89.30 89.30 0.3K
14:58 89.30 89.30 89.30 89.30 0.7K
14:59 89.50 89.50 89.33 89.50 0.4K
15:01 89.27 89.27 89.27 89.27 4.8K
15:02 89.24 89.25 89.24 89.25 0.4K
15:04 89.24 89.24 89.24 89.24 0.1K
15:05 89.33 89.33 89.33 89.33 0.2K
15:07 89.32 89.35 89.32 89.35 0.5K
15:08 89.33 89.33 89.33 89.33 0.1K
15:09 89.50 89.50 89.50 89.50 0.1K
15:10 89.33 89.33 89.17 89.17 0.4K
15:11 89.33 89.33 89.33 89.33 0.8K
15:14 89.30 89.32 89.30 89.32 0.4K
15:16 89.49 89.49 89.15 89.15 1.2K
15:17 89.25 89.25 89.25 89.25 0.1K
15:18 89.17 89.17 89.15 89.15 1.4K
15:20 89.26 89.26 89.25 89.25 0.2K
15:21 89.16 89.16 89.16 89.16 0.1K
15:23 89.22 89.23 89.22 89.23 0.3K
15:24 89.20 89.23 89.20 89.23 1.5K
15:26 89.20 89.20 89.20 89.20 0.3K
15:29 89.10 89.23 89.10 89.23 0.7K
15:32 89.16 89.16 89.14 89.14 0.5K
15:33 89.14 89.14 88.75 89.14 11.8K
15:34 89.13 89.25 88.85 89.25 15.5K
15:35 88.90 89.00 88.86 89.00 4.9K
15:36 89.19 89.19 89.10 89.10 0.5K
15:37 89.12 89.12 89.12 89.12 0.1K
15:38 89.15 89.15 88.89 88.89 1.4K
15:39 89.28 89.28 89.13 89.13 4.2K
15:40 89.10 89.10 88.99 88.99 1.6K
15:41 89.00 89.00 89.00 89.00 1.1K
15:44 88.98 88.98 88.98 88.98 0.6K
15:45 89.00 89.03 89.00 89.00 0.7K
15:46 88.56 88.56 88.47 88.47 10.4K
15:47 88.07 88.60 88.07 88.61 0.7K
15:48 88.60 88.88 88.47 88.47 5.9K
15:49 88.41 88.50 88.00 88.29 10.9K
15:51 88.58 88.58 88.34 88.34 0.6K
15:52 88.61 88.61 88.61 88.61 0.5K
15:53 88.46 88.85 88.41 88.85 1.0K
15:54 88.64 88.64 88.60 88.60 0.6K
15:57 88.49 88.64 88.38 88.42 1.0K
15:58 88.45 88.45 88.45 88.45 5.4K
15:59 88.45 88.60 88.03 88.03 4.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 90.84 91.24 88.00 88.03 0.5M
2025-09-25 92.26 92.47 90.10 90.16 0.3M
2025-09-24 93.85 95.00 93.00 93.00 0.1M
2025-09-23 93.95 94.98 93.30 94.25 0.2M
2025-09-22 93.50 94.07 92.65 93.45 0.2M
2025-09-19 93.21 94.36 93.16 93.88 0.1M
2025-09-18 91.99 94.35 91.64 93.84 0.2M
2025-09-17 92.34 93.00 91.02 91.27 0.2M
2025-09-16 92.81 93.00 92.22 92.78 0.1M
2025-09-15 93.65 93.86 91.21 92.70 0.2M
2025-09-12 95.00 95.80 94.55 95.65 0.3M
2025-09-11 95.88 96.25 94.52 94.57 0.2M
2025-09-10 95.89 96.80 95.35 95.55 0.2M
2025-09-09 93.75 95.65 93.65 95.20 0.2M
2025-09-08 95.32 95.50 92.76 93.50 0.2M
2025-09-05 95.30 95.88 95.06 95.10 0.2M
2025-09-04 94.90 95.50 94.80 94.80 0.1M
2025-09-03 94.90 95.48 94.20 94.90 0.2M
2025-09-02 94.73 95.68 93.84 94.04 0.2M
2025-08-29 95.68 95.77 94.30 94.30 0.2M
2025-08-28 95.66 96.30 95.20 95.45 0.1M
2025-08-27 96.00 96.34 95.11 95.45 0.2M
2025-08-26 95.05 96.00 94.76 95.65 0.2M
2025-08-25 96.00 96.53 94.50 94.75 0.2M
2025-08-22 96.50 99.03 95.79 96.50 0.4M
2025-08-21 96.25 97.68 95.21 95.79 0.1M
2025-08-20 97.75 97.78 95.50 96.20 0.4M
2025-08-19 101.15 101.94 95.88 97.13 0.4M
2025-08-18 102.50 102.65 100.62 100.93 0.3M
2025-08-15 104.86 105.45 102.35 102.89 0.2M
2025-08-14 106.00 106.90 104.11 104.50 0.3M
2025-08-13 107.99 108.15 105.10 107.00 0.3M
2025-08-12 109.30 109.30 107.70 108.00 0.3M
2025-08-11 110.74 110.74 108.02 109.17 0.3M
2025-08-08 109.80 109.81 108.22 109.00 0.1M
2025-08-07 107.99 109.75 106.73 109.40 0.2M
2025-08-06 106.00 108.19 105.90 106.05 0.1M
2025-08-05 107.00 107.89 105.72 106.19 0.1M
2025-08-04 108.06 108.99 106.00 106.77 0.2M
2025-08-01 109.50 110.00 105.26 106.00 0.5M
2025-07-31 104.80 111.67 104.76 111.21 0.4M
2025-07-30 106.99 108.98 103.55 104.57 0.3M
2025-07-29 105.00 107.00 104.04 106.98 0.3M
2025-07-28 108.16 108.16 103.01 104.00 0.6M
2025-07-25 110.71 111.95 104.00 107.90 0.4M
2025-07-24 113.75 113.75 111.06 111.40 0.4M
2025-07-23 114.00 115.00 112.66 114.24 0.2M
2025-07-22 115.10 116.00 111.00 114.47 0.3M
2025-07-21 119.00 119.00 116.48 117.59 0.2M
2025-07-18 122.00 122.74 116.39 118.17 0.2M
2025-07-17 118.71 121.41 118.01 121.37 0.2M
2025-07-16 117.99 120.06 117.59 119.39 0.2M
2025-07-15 120.20 120.20 116.58 118.78 0.2M
2025-07-14 124.73 124.73 116.11 118.53 0.5M
2025-07-11 127.99 129.48 121.57 122.50 0.3M
2025-07-10 126.00 126.95 124.00 125.75 0.7M
2025-07-09 126.00 127.13 123.00 124.50 0.5M
2025-07-08 122.15 124.12 122.15 123.00 0.3M
2025-07-07 122.86 122.86 120.15 120.80 0.5M
2025-07-03 119.66 122.36 118.76 120.44 0.2M
2025-07-02 120.69 120.70 115.65 118.06 0.9M
2025-07-01 122.80 126.04 114.99 116.98 0.8M
2025-06-30 107.00 125.72 107.00 121.01 1.2M
2025-06-27 105.61 105.85 105.22 105.56 0.2M
2025-06-26 105.64 105.64 104.97 105.23 0.2M
2025-06-25 105.00 105.11 104.50 104.80 0.3M
2025-06-24 103.53 104.50 103.53 103.80 0.1M
2025-06-23 102.75 103.53 102.75 103.01 0.2M
2025-06-20 103.85 104.00 102.63 102.68 0.2M
2025-06-18 104.35 105.40 103.90 104.35 0.2M
2025-06-17 104.50 104.50 102.19 103.90 0.2M
2025-06-16 105.00 105.00 104.10 104.75 0.3M
2025-06-13 104.31 105.50 104.10 104.50 0.2M
2025-06-12 105.90 106.05 105.75 106.00 0.3M
2025-06-11 106.89 106.99 106.50 106.72 0.2M
2025-06-10 107.00 107.92 106.40 106.98 0.2M
2025-06-09 107.46 108.25 106.50 107.94 0.5M
2025-06-06 104.25 106.06 103.00 105.60 0.6M
2025-06-05 108.49 108.49 100.26 101.74 0.5M
2025-06-04 106.80 107.89 106.66 107.50 0.4M
2025-06-03 106.25 107.00 105.09 106.05 0.5M
2025-06-02 103.50 105.48 103.44 104.49 0.4M
2025-05-30 101.78 104.00 101.58 103.16 0.7M
2025-05-29 102.25 102.42 101.50 101.61 0.2M
2025-05-28 102.40 102.70 101.70 102.02 0.2M
2025-05-27 102.00 102.00 101.50 101.74 0.4M
2025-05-23 100.12 101.75 100.12 100.99 0.5M
2025-05-22 101.35 101.73 100.70 100.91 0.3M
2025-05-21 100.55 101.13 98.50 100.00 0.5M
2025-05-20 98.98 99.33 98.50 99.20 0.4M
2025-05-19 96.92 98.48 96.52 98.47 0.4M
2025-05-16 97.56 97.56 96.32 96.50 0.4M
2025-05-15 96.90 96.95 95.06 96.54 0.4M
2025-05-14 97.96 98.39 95.60 96.12 0.4M
2025-05-13 97.99 98.24 96.38 97.03 0.4M
2025-05-12 94.90 95.24 94.11 94.38 0.4M
2025-05-09 92.48 92.90 92.00 92.65 0.2M
2025-05-08 91.75 92.36 91.42 91.94 0.3M
2025-05-07 90.80 91.26 90.55 90.55 0.1M
2025-05-06 90.80 90.90 90.22 90.41 0.1M
2025-05-05 90.70 90.97 89.50 90.25 0.1M
2025-05-02 90.89 91.10 89.88 90.97 0.6M
2025-05-01 90.60 91.49 89.24 89.50 0.1M
2025-04-30 87.54 89.64 87.54 89.50 0.2M
2025-04-29 86.88 89.52 86.58 89.00 0.1M
2025-04-28 87.85 87.85 85.62 86.60 0.1M
2025-04-25 86.35 87.50 86.00 86.68 0.3M
2025-04-24 85.25 86.40 85.25 85.86 0.1M
2025-04-23 86.74 87.00 85.37 85.57 0.3M
2025-04-22 85.80 87.00 85.09 86.31 0.1M
2025-04-21 85.72 85.75 84.25 85.00 0.1M
2025-04-17 85.01 85.55 84.01 85.15 0.1M
2025-04-16 83.75 85.11 83.61 84.93 0.2M
2025-04-15 84.80 85.50 83.77 83.94 0.1M
2025-04-14 85.00 85.98 83.60 84.21 0.1M
2025-04-11 83.44 85.50 81.75 84.54 0.4M
2025-04-10 82.50 83.50 81.49 81.68 0.1M
2025-04-09 81.47 85.75 79.40 83.99 0.4M
2025-04-08 82.29 83.83 81.06 81.13 0.1M
2025-04-07 82.88 83.89 81.29 81.82 0.2M
2025-04-04 84.74 86.00 83.66 83.90 0.2M
2025-04-03 84.44 87.00 83.50 83.61 0.1M
2025-04-02 86.90 87.49 85.27 85.71 0.1M
2025-04-01 84.50 88.00 83.89 86.46 0.3M
2025-03-31 84.00 84.99 83.09 84.01 0.3M
2025-03-28 86.26 86.32 83.60 84.08 0.2M
2025-03-27 85.66 87.15 85.17 85.94 0.1M
2025-03-26 87.08 87.50 85.50 86.44 0.1M
2025-03-25 87.30 87.85 86.26 87.03 0.4M
2025-03-24 86.50 88.25 85.00 86.62 0.6M
2025-03-21 83.10 86.33 82.50 85.00 0.7M
2025-03-20 83.50 83.75 82.01 83.00 0.5M
2025-03-19 86.25 86.65 83.70 83.90 0.5M
2025-03-18 85.89 88.00 84.30 84.97 0.3M
2025-03-17 90.50 90.50 87.07 88.20 0.1M
2025-03-14 88.00 88.69 87.12 88.34 0.3M
2025-03-13 88.34 89.08 86.75 86.77 0.2M
2025-03-12 88.00 88.00 86.05 87.25 0.2M
2025-03-11 85.27 88.57 85.00 87.03 0.3M
2025-03-10 89.30 89.85 83.45 84.80 0.8M
2025-03-07 93.70 94.10 91.91 92.40 0.1M
2025-03-06 93.00 94.40 92.40 94.40 0.2M
2025-03-05 93.68 94.50 92.25 94.35 0.1M
2025-03-04 89.50 93.44 89.50 92.55 0.2M
2025-03-03 94.75 95.00 89.50 90.24 0.3M
2025-02-28 92.00 94.63 91.05 92.40 1.3M
2025-02-27 94.50 94.50 91.50 91.59 0.4M
2025-02-26 90.49 94.63 89.51 93.13 0.5M
2025-02-25 91.50 92.34 89.00 90.75 0.4M
2025-02-24 93.95 94.79 92.50 93.10 0.2M
2025-02-21 99.10 99.10 92.12 93.01 0.2M
2025-02-20 97.00 98.50 96.00 97.75 0.2M
2025-02-19 100.00 100.25 95.40 95.78 0.4M
2025-02-18 95.10 99.00 93.16 98.60 0.5M
2025-02-14 90.20 94.35 90.02 94.04 0.2M
2025-02-13 90.00 90.26 89.50 90.26 0.2M
2025-02-12 89.70 92.25 88.02 90.00 0.5M
2025-02-11 90.29 91.79 89.36 89.57 0.3M
2025-02-10 89.05 89.99 88.00 89.50 0.6M
2025-02-07 85.50 87.88 85.25 86.40 0.8M
2025-02-06 85.75 95.00 84.55 84.60 0.7M