6.50
Letzte Aktualisierung: 2025-09-22
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-30 | 5.94 | 5.94 | 5.94 | 5.94 | 0.0M |
| 2024-12-23 | 6.25 | 6.25 | 6.25 | 6.25 | 0.0M |
| 2024-12-16 | 6.90 | 7.25 | 6.57 | 6.57 | 0.0M |
| 2024-12-09 | 7.22 | 7.22 | 6.90 | 6.91 | 0.0M |
| 2024-12-02 | 7.60 | 7.60 | 7.22 | 7.22 | 0.0M |
| 2024-11-25 | 7.66 | 7.66 | 7.60 | 7.60 | 0.0M |
| 2024-11-18 | 7.66 | 7.66 | 7.28 | 7.66 | 0.1M |
| 2024-11-11 | 7.66 | 7.66 | 7.66 | 7.66 | 0.0M |
| 2024-11-04 | 7.30 | 7.30 | 7.29 | 7.30 | 0.1M |
| 2024-10-28 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-10-21 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-10-14 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-10-07 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-09-30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.0M |
| 2024-09-23 | 7.25 | 7.30 | 7.25 | 7.30 | 0.2M |
| 2024-09-16 | 6.96 | 6.96 | 6.96 | 6.96 | 0.0M |
| 2024-09-09 | 6.63 | 6.63 | 6.63 | 6.63 | 0.0M |
| 2024-09-06 | 6.32 | 6.32 | 6.32 | 6.32 | 0.1M |
| 2024-09-05 | 6.02 | 6.02 | 6.02 | 6.02 | 0.0M |
| 2024-09-04 | 5.74 | 5.74 | 5.74 | 5.74 | 0.0M |
| 2024-09-03 | 5.45 | 5.47 | 5.45 | 5.47 | 0.0M |
| 2024-09-02 | 5.33 | 5.33 | 4.83 | 5.21 | 0.1M |
| 2024-08-26 | 4.60 | 5.08 | 4.60 | 5.08 | 0.0M |
| 2024-08-19 | 4.70 | 4.84 | 4.70 | 4.84 | 0.0M |
| 2024-08-12 | 4.94 | 4.94 | 4.94 | 4.94 | 0.0M |
| 2024-08-05 | 5.20 | 5.20 | 5.20 | 5.20 | 0.0M |
| 2024-07-29 | 5.47 | 5.47 | 5.47 | 5.47 | 0.0M |
| 2024-07-24 | 5.75 | 5.75 | 5.75 | 5.75 | 0.0M |
| 2024-07-18 | 6.05 | 6.12 | 6.05 | 6.05 | 0.0M |
| 2024-07-16 | 6.05 | 6.05 | 6.05 | 6.05 | 0.0M |
| 2024-07-15 | 5.77 | 5.77 | 5.77 | 5.77 | 0.0M |
| 2024-07-12 | 5.55 | 5.55 | 5.49 | 5.50 | 0.0M |
| 2024-07-11 | 5.18 | 5.37 | 5.12 | 5.29 | 0.0M |
| 2024-07-10 | 5.12 | 5.12 | 5.00 | 5.12 | 0.0M |
| 2024-07-09 | 4.88 | 4.88 | 4.88 | 4.88 | 0.0M |
| 2024-07-08 | 5.12 | 5.12 | 4.64 | 4.65 | 0.0M |
| 2024-07-05 | 4.88 | 4.88 | 4.88 | 4.88 | 0.0M |
| 2024-07-04 | 4.65 | 4.65 | 4.65 | 4.65 | 0.0M |
| 2024-07-03 | 4.43 | 4.43 | 4.43 | 4.43 | 0.0M |
| 2024-07-02 | 4.02 | 4.22 | 3.82 | 4.22 | 0.0M |
| 2024-07-01 | 4.44 | 4.44 | 4.02 | 4.02 | 0.0M |
| 2024-06-24 | 4.36 | 4.36 | 4.15 | 4.23 | 0.0M |
| 2024-06-18 | 4.56 | 4.56 | 4.36 | 4.36 | 0.0M |
| 2024-06-10 | 4.80 | 4.80 | 4.58 | 4.58 | 0.0M |
| 2024-06-03 | 4.39 | 4.85 | 4.39 | 4.82 | 0.0M |
| 2024-05-27 | 4.70 | 4.80 | 4.62 | 4.62 | 0.0M |
| 2024-05-21 | 4.90 | 4.90 | 4.86 | 4.86 | 0.0M |
| 2024-05-13 | 4.90 | 4.90 | 4.90 | 4.90 | 0.0M |
| 2024-05-09 | 4.69 | 4.69 | 4.69 | 4.69 | 0.0M |
| 2024-05-08 | 4.47 | 4.47 | 4.47 | 4.47 | 0.0M |
| 2024-05-07 | 4.26 | 4.26 | 4.26 | 4.26 | 0.0M |
| 2024-05-06 | 4.02 | 4.06 | 4.02 | 4.06 | 0.0M |
| 2024-05-03 | 3.87 | 3.87 | 3.87 | 3.87 | 0.0M |
| 2024-05-02 | 3.69 | 3.69 | 3.69 | 3.69 | 0.0M |
| 2024-04-29 | 3.52 | 3.52 | 3.52 | 3.52 | 0.0M |
| 2024-04-26 | 3.52 | 3.69 | 3.52 | 3.52 | 0.0M |
| 2024-04-25 | 3.50 | 3.80 | 3.47 | 3.52 | 0.0M |
| 2024-04-24 | 3.85 | 3.95 | 3.62 | 3.62 | 0.0M |
| 2024-04-23 | 3.83 | 3.83 | 3.81 | 3.81 | 0.0M |
| 2024-04-22 | 4.20 | 4.20 | 4.01 | 4.01 | 0.0M |
| 2024-04-19 | 4.22 | 4.22 | 4.22 | 4.22 | 0.0M |
| 2024-04-18 | 4.44 | 4.44 | 4.44 | 4.44 | 0.0M |
| 2024-04-15 | 4.67 | 4.67 | 4.50 | 4.67 | 0.0M |
| 2024-04-12 | 4.70 | 4.70 | 4.67 | 4.67 | 0.0M |
| 2024-04-10 | 4.70 | 4.74 | 4.70 | 4.70 | 0.0M |
| 2024-04-08 | 5.03 | 5.03 | 4.74 | 4.74 | 0.0M |
| 2024-04-05 | 5.00 | 5.00 | 4.98 | 4.98 | 0.0M |
| 2024-04-03 | 5.24 | 5.24 | 5.24 | 5.24 | 0.0M |
| 2024-04-01 | 5.51 | 5.51 | 5.51 | 5.51 | 0.0M |
| 2024-03-18 | 5.79 | 5.79 | 5.79 | 5.79 | 0.0M |
| 2024-02-26 | 6.09 | 6.09 | 6.09 | 6.09 | 0.0M |
| 2024-02-19 | 6.41 | 6.41 | 6.41 | 6.41 | 0.0M |
| 2024-02-16 | 6.11 | 6.11 | 6.11 | 6.11 | 0.0M |
| 2024-02-15 | 5.82 | 5.82 | 5.82 | 5.82 | 0.0M |
| 2024-02-14 | 5.55 | 5.55 | 5.55 | 5.55 | 0.0M |
| 2024-02-13 | 5.24 | 5.29 | 5.24 | 5.29 | 0.0M |
| 2024-02-12 | 4.78 | 5.04 | 4.78 | 5.04 | 0.0M |
| 2024-02-09 | 4.95 | 5.00 | 4.80 | 4.80 | 0.0M |
| 2024-02-08 | 4.97 | 5.21 | 4.73 | 5.05 | 0.0M |
| 2024-02-07 | 4.74 | 4.97 | 4.74 | 4.97 | 0.0M |
| 2024-02-06 | 4.52 | 4.74 | 4.52 | 4.74 | 0.0M |
| 2024-02-05 | 4.28 | 4.57 | 4.16 | 4.52 | 0.0M |
| 2024-02-02 | 4.31 | 4.37 | 4.01 | 4.37 | 0.0M |
| 2024-02-01 | 4.17 | 4.17 | 3.79 | 4.17 | 0.0M |
| 2024-01-29 | 3.98 | 3.98 | 3.98 | 3.98 | 0.0M |
| 2024-01-23 | 4.18 | 4.18 | 4.18 | 4.18 | 0.0M |
| 2024-01-15 | 4.39 | 4.39 | 4.39 | 4.39 | 0.0M |
| 2024-01-08 | 4.62 | 4.62 | 4.62 | 4.62 | 0.0M |
| 2024-01-01 | 4.86 | 4.86 | 4.86 | 4.86 | 0.0M |