Letzte Aktualisierung: 2025-09-26
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-31 | 7.47 | 8.10 | 7.08 | 7.08 | 0.7M |
| 2024-12-30 | 7.04 | 7.53 | 6.95 | 7.49 | 0.4M |
| 2024-12-27 | 7.35 | 7.58 | 6.56 | 7.36 | 1.2M |
| 2024-12-26 | 7.40 | 7.49 | 7.31 | 7.47 | 0.3M |
| 2024-12-24 | 7.14 | 7.40 | 7.08 | 7.39 | 0.2M |
| 2024-12-23 | 7.05 | 7.75 | 6.55 | 7.08 | 1.1M |
| 2024-12-20 | 6.74 | 7.14 | 6.40 | 7.05 | 0.7M |
| 2024-12-19 | 6.57 | 7.00 | 6.50 | 6.59 | 0.6M |
| 2024-12-18 | 6.30 | 7.16 | 6.22 | 6.57 | 1.6M |
| 2024-12-17 | 5.70 | 6.58 | 5.48 | 6.31 | 2.3M |
| 2024-12-16 | 5.88 | 6.01 | 5.63 | 5.73 | 1.9M |
| 2024-12-13 | 5.51 | 5.92 | 5.25 | 5.90 | 1.1M |
| 2024-12-12 | 5.65 | 5.80 | 5.49 | 5.51 | 0.7M |
| 2024-12-11 | 5.88 | 5.94 | 5.60 | 5.65 | 0.7M |
| 2024-12-10 | 5.69 | 5.90 | 5.59 | 5.85 | 0.4M |
| 2024-12-09 | 5.51 | 5.70 | 5.42 | 5.69 | 0.4M |
| 2024-12-06 | 5.60 | 5.80 | 5.20 | 5.41 | 1.3M |
| 2024-12-05 | 5.81 | 5.98 | 5.40 | 5.54 | 2.3M |
| 2024-12-04 | 5.60 | 6.10 | 5.41 | 5.98 | 1.9M |
| 2024-12-03 | 5.45 | 5.91 | 5.20 | 5.61 | 2.1M |
| 2024-12-02 | 5.38 | 5.67 | 5.25 | 5.42 | 0.7M |
| 2024-11-29 | 5.52 | 5.87 | 5.18 | 5.59 | 3.3M |
| 2024-11-27 | 5.50 | 5.60 | 5.37 | 5.47 | 2.2M |
| 2024-11-26 | 4.80 | 5.55 | 4.66 | 5.35 | 4.8M |
| 2024-11-25 | 4.76 | 5.35 | 4.50 | 4.89 | 2.6M |
| 2024-11-22 | 4.30 | 5.74 | 4.25 | 4.72 | 3.4M |
| 2024-11-21 | 4.26 | 4.60 | 4.25 | 4.54 | 0.4M |
| 2024-11-20 | 4.30 | 4.47 | 4.14 | 4.35 | 0.4M |
| 2024-11-19 | 4.15 | 4.52 | 4.10 | 4.30 | 0.5M |
| 2024-11-18 | 4.39 | 4.47 | 4.10 | 4.26 | 0.5M |
| 2024-11-15 | 4.02 | 4.60 | 3.80 | 4.47 | 1.5M |
| 2024-11-14 | 4.22 | 4.22 | 3.93 | 4.12 | 0.1M |
| 2024-11-13 | 3.97 | 4.52 | 3.60 | 4.07 | 0.5M |
| 2024-11-12 | 3.91 | 3.97 | 3.80 | 3.85 | 0.0M |
| 2024-11-11 | 4.00 | 4.07 | 3.80 | 3.80 | 0.2M |
| 2024-11-08 | 3.67 | 4.03 | 3.67 | 4.03 | 0.2M |
| 2024-11-07 | 4.19 | 4.19 | 3.78 | 3.90 | 0.2M |
| 2024-11-06 | 3.93 | 4.43 | 3.84 | 4.20 | 0.5M |
| 2024-11-05 | 3.80 | 3.95 | 3.70 | 3.89 | 0.1M |
| 2024-11-04 | 3.91 | 3.92 | 3.65 | 3.88 | 0.0M |
| 2024-11-01 | 3.84 | 3.95 | 3.83 | 3.94 | 0.0M |
| 2024-10-31 | 3.69 | 3.84 | 3.68 | 3.83 | 0.1M |
| 2024-10-30 | 3.75 | 3.85 | 3.60 | 3.78 | 0.2M |
| 2024-10-29 | 3.62 | 3.80 | 3.58 | 3.75 | 0.2M |
| 2024-10-28 | 3.87 | 3.89 | 3.50 | 3.74 | 0.5M |
| 2024-10-25 | 3.67 | 3.85 | 3.55 | 3.69 | 0.6M |
| 2024-10-24 | 3.57 | 3.80 | 3.43 | 3.67 | 0.5M |
| 2024-10-23 | 3.64 | 3.70 | 3.36 | 3.62 | 0.3M |
| 2024-10-22 | 4.00 | 4.00 | 3.40 | 3.59 | 0.4M |
| 2024-10-21 | 3.76 | 4.10 | 3.66 | 3.75 | 0.4M |
| 2024-10-18 | 3.99 | 4.14 | 3.26 | 3.66 | 0.8M |
| 2024-10-17 | 3.20 | 4.19 | 3.20 | 3.99 | 0.3M |
| 2024-10-16 | 3.01 | 3.26 | 2.92 | 3.12 | 0.1M |
| 2024-10-15 | 3.54 | 3.54 | 2.99 | 3.02 | 0.2M |
| 2024-10-14 | 3.06 | 3.75 | 2.93 | 3.36 | 0.4M |
| 2024-10-11 | 3.75 | 3.84 | 2.82 | 3.26 | 0.6M |