1.55
Letzte Aktualisierung: 2025-10-01
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-31 | 4.59 | 5.44 | 4.44 | 5.26 | 0.2M |
| 2024-12-30 | 4.30 | 4.66 | 4.00 | 4.65 | 0.2M |
| 2024-12-27 | 5.20 | 5.20 | 4.20 | 4.34 | 0.4M |
| 2024-12-26 | 5.26 | 5.36 | 5.08 | 5.16 | 0.1M |
| 2024-12-24 | 5.35 | 5.35 | 4.96 | 5.28 | 0.2M |
| 2024-12-23 | 4.62 | 5.39 | 4.50 | 5.33 | 0.3M |
| 2024-12-20 | 4.17 | 4.93 | 4.17 | 4.65 | 0.6M |
| 2024-12-19 | 4.67 | 4.98 | 4.06 | 4.33 | 0.3M |
| 2024-12-18 | 5.46 | 5.60 | 3.59 | 4.65 | 1.0M |
| 2024-12-17 | 5.60 | 5.99 | 5.30 | 5.74 | 0.3M |
| 2024-12-16 | 5.79 | 6.04 | 5.38 | 5.57 | 0.3M |
| 2024-12-13 | 5.55 | 6.12 | 5.34 | 5.80 | 0.7M |
| 2024-12-12 | 4.40 | 5.44 | 4.20 | 5.34 | 0.7M |
| 2024-12-11 | 4.68 | 4.68 | 3.40 | 4.39 | 0.8M |
| 2024-12-10 | 4.71 | 4.91 | 4.58 | 4.64 | 0.2M |
| 2024-12-09 | 4.57 | 4.80 | 4.13 | 4.71 | 0.3M |
| 2024-12-06 | 4.34 | 4.60 | 4.05 | 4.41 | 0.5M |
| 2024-12-05 | 3.38 | 4.39 | 3.06 | 4.18 | 1.4M |
| 2024-12-04 | 2.92 | 3.58 | 2.82 | 3.42 | 0.8M |
| 2024-12-03 | 2.69 | 2.92 | 2.60 | 2.85 | 0.2M |
| 2024-12-02 | 2.60 | 2.71 | 2.54 | 2.62 | 0.2M |
| 2024-11-29 | 2.53 | 2.61 | 2.40 | 2.54 | 0.1M |
| 2024-11-27 | 2.52 | 2.65 | 2.44 | 2.48 | 0.2M |
| 2024-11-26 | 2.61 | 2.68 | 2.50 | 2.50 | 0.2M |
| 2024-11-25 | 2.78 | 2.90 | 2.59 | 2.61 | 0.3M |
| 2024-11-22 | 2.78 | 2.91 | 2.67 | 2.70 | 0.2M |
| 2024-11-21 | 2.57 | 2.99 | 2.45 | 2.91 | 0.4M |
| 2024-11-20 | 2.55 | 2.71 | 2.53 | 2.63 | 0.2M |
| 2024-11-19 | 2.56 | 2.73 | 2.53 | 2.53 | 0.2M |
| 2024-11-18 | 2.61 | 2.79 | 2.57 | 2.60 | 0.3M |
| 2024-11-15 | 2.70 | 3.05 | 2.56 | 2.59 | 0.5M |
| 2024-11-14 | 2.50 | 2.85 | 2.50 | 2.79 | 0.3M |
| 2024-11-13 | 2.63 | 2.67 | 2.50 | 2.57 | 0.4M |
| 2024-11-12 | 2.71 | 2.91 | 2.62 | 2.63 | 0.2M |
| 2024-11-11 | 2.86 | 2.88 | 2.55 | 2.71 | 0.3M |
| 2024-11-08 | 2.83 | 2.90 | 2.68 | 2.85 | 0.2M |
| 2024-11-07 | 2.77 | 2.96 | 2.77 | 2.85 | 0.2M |
| 2024-11-06 | 2.91 | 3.10 | 2.72 | 2.75 | 0.3M |
| 2024-11-05 | 3.04 | 3.15 | 2.93 | 2.95 | 0.2M |
| 2024-11-04 | 2.90 | 3.03 | 2.84 | 3.00 | 0.2M |
| 2024-11-01 | 2.83 | 2.98 | 2.78 | 2.91 | 0.7M |
| 2024-10-31 | 2.75 | 3.02 | 2.68 | 2.90 | 0.4M |
| 2024-10-30 | 2.75 | 2.83 | 2.65 | 2.75 | 0.5M |
| 2024-10-29 | 2.63 | 2.80 | 2.61 | 2.70 | 0.3M |
| 2024-10-28 | 2.71 | 3.11 | 2.61 | 2.65 | 0.6M |
| 2024-10-25 | 2.95 | 2.99 | 2.61 | 2.70 | 0.4M |
| 2024-10-24 | 2.90 | 3.14 | 2.78 | 2.96 | 0.5M |
| 2024-10-23 | 3.15 | 3.28 | 2.86 | 3.00 | 0.8M |
| 2024-10-22 | 3.02 | 3.60 | 3.00 | 3.06 | 1.3M |
| 2024-10-21 | 3.00 | 3.68 | 2.71 | 3.11 | 2.1M |
| 2024-10-18 | 2.50 | 2.81 | 2.24 | 2.81 | 2.9M |
| 2024-10-17 | 7.56 | 8.50 | 2.61 | 2.70 | 57.3M |
| 2024-10-16 | 2.60 | 2.80 | 2.15 | 2.37 | 0.1M |
| 2024-10-15 | 2.27 | 2.64 | 2.24 | 2.64 | 0.0M |
| 2024-10-14 | 2.46 | 2.65 | 2.20 | 2.21 | 0.1M |
| 2024-10-11 | 2.75 | 2.75 | 2.43 | 2.51 | 0.0M |
| 2024-10-10 | 2.61 | 2.61 | 2.45 | 2.60 | 0.0M |
| 2024-10-09 | 2.53 | 2.70 | 2.53 | 2.60 | 0.0M |
| 2024-10-08 | 2.63 | 2.63 | 2.33 | 2.54 | 0.0M |
| 2024-10-07 | 2.35 | 2.75 | 2.24 | 2.56 | 0.1M |
| 2024-10-04 | 2.15 | 2.49 | 2.15 | 2.41 | 0.0M |
| 2024-10-03 | 2.28 | 2.44 | 2.12 | 2.20 | 0.0M |
| 2024-10-02 | 2.50 | 2.62 | 2.05 | 2.24 | 0.1M |
| 2024-10-01 | 2.90 | 5.50 | 1.86 | 2.50 | 0.9M |