RICI Enhanced Zink TR USD ETC (PR5RZU)

B4ND
🏛️ Deutschland →
43.89
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 44.21 44.21 43.89 43.89 0.0M
2025-09-25 44.52 44.98 44.52 44.57 0.0M
2025-09-24 43.98 44.85 43.98 44.85 0.0M
2025-09-23 43.84 44.11 43.84 44.11 0.0M
2025-09-22 44.46 44.73 44.17 44.17 0.0M
2025-09-19 44.39 44.39 44.01 44.01 0.0M
2025-09-18 44.44 44.55 44.44 44.44 0.0M
2025-09-17 45.25 45.25 44.65 44.65 0.0M
2025-09-16 45.26 45.60 45.26 45.60 0.0M
2025-09-15 44.97 45.32 44.86 45.32 0.0M
2025-09-12 44.38 45.10 44.38 45.10 0.0M
2025-09-11 44.11 44.34 44.11 44.34 0.0M
2025-09-10 44.03 44.20 43.96 44.20 0.0M
2025-09-09 43.68 43.74 43.68 43.69 0.0M
2025-09-08 44.12 44.12 43.72 43.98 0.0M
2025-09-05 43.91 44.01 43.91 43.92 0.0M
2025-09-04 43.73 43.73 43.45 43.62 0.0M
2025-09-03 44.01 44.14 43.94 43.94 0.0M
2025-09-02 43.82 44.05 43.82 44.05 0.0M
2025-09-01 43.63 43.63 43.61 43.61 0.0M
2025-08-29 43.11 43.48 43.11 43.46 0.0M
2025-08-28 42.96 42.96 42.72 42.91 0.0M
2025-08-27 43.14 43.14 42.60 42.60 0.0M
2025-08-26 43.13 43.32 42.96 43.32 0.0M
2025-08-25 43.38 43.38 43.38 43.38 0.0M
2025-08-22 42.73 43.43 42.73 43.43 0.0M
2025-08-21 42.71 42.71 42.62 42.63 0.0M
2025-08-20 42.77 42.92 42.75 42.92 0.0M
2025-08-19 42.80 42.80 42.61 42.61 0.0M
2025-08-18 42.89 42.89 42.75 42.75 0.0M
2025-08-15 43.66 43.66 43.06 43.06 0.0M
2025-08-14 43.35 43.84 43.35 43.84 0.0M
2025-08-13 43.87 43.87 43.60 43.60 0.0M
2025-08-12 43.65 43.90 43.63 43.90 0.0M
2025-08-11 43.74 43.74 43.45 43.55 0.0M
2025-08-08 43.42 43.61 43.42 43.61 0.0M
2025-08-07 43.49 43.59 43.49 43.51 0.0M
2025-08-06 42.80 43.14 42.80 43.14 0.0M
2025-08-05 42.98 42.98 42.75 42.75 0.0M
2025-08-04 42.55 42.58 42.55 42.58 0.0M
2025-08-01 42.43 42.43 42.09 42.12 0.0M
2025-07-31 42.74 42.74 42.63 42.64 0.0M
2025-07-30 43.27 43.27 43.01 43.01 0.0M
2025-07-29 43.31 43.31 43.29 43.29 0.0M
2025-07-28 43.23 43.30 43.23 43.30 0.0M
2025-07-25 43.67 43.67 43.35 43.35 0.0M
2025-07-24 44.30 44.30 43.79 43.79 0.0M
2025-07-23 44.11 44.22 44.11 44.22 0.0M
2025-07-22 43.92 44.23 43.77 44.23 0.0M
2025-07-21 44.11 44.11 43.93 43.93 0.0M
2025-07-18 42.70 43.71 42.70 43.71 0.0M
2025-07-17 41.80 42.49 41.80 42.49 0.0M
2025-07-16 41.86 42.12 41.68 42.12 0.0M
2025-07-15 42.09 42.09 41.85 41.85 0.0M
2025-07-14 42.45 42.45 42.26 42.41 0.0M
2025-07-11 43.00 43.00 42.42 42.42 0.0M
2025-07-10 42.99 43.15 42.99 43.11 0.0M
2025-07-09 42.33 42.66 42.33 42.66 0.0M
2025-07-08 42.05 42.42 42.05 42.42 0.0M
2025-07-07 42.08 42.08 41.82 41.82 0.0M
2025-07-04 42.85 42.85 42.48 42.48 0.0M
2025-07-03 42.79 42.88 42.79 42.86 0.0M
2025-07-02 42.17 42.94 42.17 42.94 0.0M
2025-07-01 42.52 42.52 42.19 42.19 0.0M
2025-06-30 42.99 42.99 42.67 42.67 0.0M
2025-06-27 43.00 43.01 42.67 43.01 0.0M
2025-06-26 42.42 42.94 42.42 42.94 0.0M
2025-06-25 41.99 42.04 41.99 42.00 0.0M
2025-06-24 41.85 42.12 41.73 41.73 0.0M
2025-06-23 41.20 41.78 41.20 41.78 0.0M
2025-06-20 40.92 41.04 40.92 40.98 0.0M
2025-06-19 40.73 41.13 40.73 41.13 0.0M
2025-06-18 41.24 41.24 40.97 40.99 0.0M
2025-06-17 41.21 41.21 40.99 40.99 0.0M
2025-06-16 41.02 41.33 41.02 41.33 0.0M
2025-06-13 40.61 40.79 40.33 40.79 0.0M
2025-06-12 41.49 41.49 41.09 41.13 0.0M
2025-06-11 41.82 41.82 41.28 41.28 0.0M
2025-06-10 41.13 41.34 41.13 41.34 0.0M
2025-06-09 41.35 41.35 41.23 41.23 0.0M
2025-06-06 41.73 41.73 41.39 41.42 0.0M
2025-06-05 41.91 41.99 41.68 41.68 0.0M
2025-06-04 42.22 42.22 41.89 41.89 0.0M
2025-06-03 41.46 41.99 41.46 41.99 0.0M
2025-06-02 41.03 41.82 41.03 41.82 0.0M
2025-05-30 41.26 41.26 40.66 40.66 0.0M
2025-05-29 42.04 42.04 41.47 41.47 0.0M
2025-05-28 41.59 41.98 41.59 41.66 0.0M
2025-05-27 41.72 42.00 41.72 42.00 0.0M
2025-05-26 42.10 42.10 42.10 42.10 0.0M
2025-05-23 41.80 41.94 41.80 41.94 0.0M
2025-05-22 41.49 41.87 41.49 41.87 0.0M
2025-05-21 42.25 42.25 41.70 41.70 0.0M
2025-05-20 41.34 42.02 41.34 42.02 0.0M
2025-05-19 41.79 41.81 41.48 41.48 0.0M
2025-05-16 41.90 41.90 41.71 41.71 0.0M
2025-05-15 42.48 42.48 42.07 42.20 0.0M
2025-05-14 42.43 42.87 42.43 42.87 0.0M
2025-05-13 41.66 41.93 41.42 41.93 0.0M
2025-05-12 41.82 42.03 41.61 41.61 0.0M
2025-05-09 40.67 41.17 40.67 41.17 0.0M
2025-05-08 40.41 40.67 40.41 40.67 0.0M
2025-05-07 40.73 40.81 40.65 40.65 0.0M
2025-05-06 41.03 41.03 40.78 40.84 0.0M
2025-05-02 40.59 40.59 40.36 40.36 0.0M
2025-04-30 40.74 40.74 40.10 40.10 0.0M
2025-04-29 41.08 41.21 41.00 41.00 0.0M
2025-04-28 40.80 40.88 40.77 40.77 0.0M
2025-04-25 41.58 41.58 41.02 41.02 0.0M
2025-04-24 41.25 41.61 41.25 41.61 0.0M
2025-04-23 40.95 41.01 40.93 40.93 0.0M
2025-04-22 40.26 40.39 40.20 40.20 0.0M
2025-04-17 40.05 40.05 39.63 39.84 0.0M
2025-04-16 39.85 39.88 39.68 39.88 0.0M
2025-04-15 40.77 40.78 40.41 40.41 0.0M
2025-04-14 41.12 41.12 40.65 40.65 0.0M
2025-04-11 40.81 41.11 40.76 40.76 0.0M
2025-04-10 40.70 40.70 40.42 40.65 0.0M
2025-04-09 38.94 39.37 38.94 39.37 0.0M
2025-04-08 39.90 39.90 39.49 39.49 0.0M
2025-04-07 40.52 40.52 40.15 40.32 0.0M
2025-04-04 41.18 41.18 40.87 40.87 0.0M
2025-04-03 42.13 42.13 41.65 41.65 0.0M
2025-04-02 43.09 43.09 42.62 42.62 0.0M
2025-04-01 43.58 43.58 43.06 43.06 0.0M
2025-03-31 43.67 43.67 43.30 43.57 0.0M
2025-03-28 43.90 43.90 43.61 43.61 0.0M
2025-03-27 44.85 44.85 44.20 44.20 0.0M
2025-03-26 44.85 45.05 44.81 45.05 0.0M
2025-03-25 45.14 45.23 45.14 45.23 0.0M
2025-03-24 45.16 45.28 45.01 45.01 0.0M
2025-03-21 44.61 44.68 44.53 44.68 0.0M
2025-03-20 44.85 44.85 44.60 44.60 0.0M
2025-03-19 45.14 45.14 44.63 44.63 0.0M
2025-03-18 44.63 45.04 44.57 45.04 0.0M
2025-03-17 45.12 45.27 44.90 44.90 0.0M
2025-03-14 45.19 45.47 45.19 45.19 0.0M
2025-03-13 44.53 45.09 44.53 45.09 0.0M
2025-03-12 44.72 45.43 44.72 44.83 0.0M
2025-03-11 44.00 44.75 44.00 44.75 0.0M
2025-03-10 44.07 44.07 43.86 43.86 0.0M
2025-03-07 44.57 44.62 44.33 44.33 0.0M
2025-03-06 44.69 45.00 44.69 45.00 0.0M
2025-03-05 43.69 44.28 43.69 44.28 0.0M
2025-03-04 43.23 43.44 43.23 43.27 0.0M
2025-03-03 43.26 43.67 43.26 43.67 0.0M
2025-02-28 42.80 43.02 42.80 43.02 0.0M
2025-02-27 43.53 43.59 43.22 43.22 0.0M
2025-02-26 43.59 43.59 43.34 43.34 0.0M
2025-02-25 43.44 43.44 43.25 43.25 0.0M
2025-02-24 44.29 44.29 43.65 43.65 0.0M
2025-02-21 44.52 44.83 44.43 44.83 0.0M
2025-02-20 44.73 44.82 44.73 44.82 0.0M
2025-02-19 44.51 44.51 44.25 44.25 0.0M
2025-02-18 44.07 44.45 44.07 44.45 0.0M
2025-02-17 43.98 44.26 43.98 44.26 0.0M
2025-02-14 44.54 44.54 43.81 43.81 0.0M
2025-02-13 44.12 44.12 43.86 43.86 0.0M
2025-02-12 44.08 44.10 44.07 44.07 0.0M
2025-02-11 43.68 43.68 43.38 43.45 0.0M
2025-02-10 43.74 43.80 43.63 43.80 0.0M
2025-02-07 44.08 44.14 43.74 43.74 0.0M
2025-02-06 43.61 43.61 43.43 43.52 0.0M
2025-02-05 43.05 43.05 42.78 42.84 0.0M
2025-02-04 42.96 43.29 42.96 43.21 0.0M
2025-02-03 42.19 43.27 42.19 43.27 0.0M
2025-01-31 42.87 42.87 42.34 42.34 0.0M
2025-01-30 42.87 43.16 42.87 43.14 0.0M
2025-01-29 42.53 42.90 42.53 42.90 0.0M
2025-01-28 43.04 43.09 42.73 42.73 0.0M
2025-01-27 43.41 43.73 43.41 43.73 0.0M
2025-01-24 44.19 44.19 43.31 43.31 0.0M
2025-01-23 43.48 43.72 43.40 43.40 0.0M
2025-01-22 43.90 44.03 43.90 44.03 0.0M
2025-01-21 44.49 44.49 44.19 44.19 0.0M
2025-01-20 44.70 44.92 44.41 44.92 0.0M
2025-01-17 44.03 44.59 44.03 44.59 0.0M
2025-01-16 43.60 43.60 43.45 43.58 0.0M
2025-01-15 42.77 43.36 42.77 43.36 0.0M
2025-01-14 43.35 43.50 43.29 43.29 0.0M
2025-01-13 43.55 43.56 43.27 43.27 0.0M
2025-01-10 43.33 43.65 43.33 43.34 0.0M
2025-01-09 42.82 43.30 42.82 43.13 0.0M
2025-01-08 43.10 43.10 42.74 42.74 0.0M
2025-01-07 43.57 43.57 43.32 43.32 0.0M
2025-01-06 43.50 43.81 43.50 43.72 0.0M
2025-01-03 43.79 43.79 43.32 43.39 0.0M
2025-01-02 44.91 44.91 43.90 43.90 0.0M