91.40
Letzte Aktualisierung: 2024-12-30
| Zeit | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| Keine K-Linie pro Minute Daten verfügbar | |||||
| Datum | Eröffnungspreis | Höchstpreis | Tiefstpreis | Schlusskurs | Volumen |
|---|---|---|---|---|---|
| 2024-12-30 | 4.93 | 4.93 | 4.47 | 4.57 | 0.0M |
| 2024-12-23 | 4.65 | 4.80 | 4.36 | 4.70 | 0.1M |
| 2024-12-16 | 4.37 | 4.58 | 4.16 | 4.58 | 0.0M |
| 2024-12-09 | 3.98 | 4.37 | 3.98 | 4.37 | 0.0M |
| 2024-12-02 | 4.17 | 4.17 | 4.17 | 4.17 | 0.0M |
| 2024-11-25 | 4.61 | 4.84 | 4.38 | 4.38 | 0.1M |
| 2024-11-18 | 4.70 | 4.70 | 4.51 | 4.61 | 0.0M |
| 2024-11-11 | 4.29 | 4.50 | 4.10 | 4.50 | 0.0M |
| 2024-11-04 | 4.30 | 4.51 | 4.09 | 4.29 | 0.0M |
| 2024-10-28 | 4.19 | 4.39 | 4.19 | 4.30 | 0.0M |
| 2024-10-21 | 4.40 | 4.40 | 4.07 | 4.19 | 0.0M |
| 2024-10-14 | 4.20 | 4.21 | 3.90 | 4.20 | 0.3M |
| 2024-10-07 | 4.00 | 4.20 | 3.80 | 4.02 | 0.0M |
| 2024-09-30 | 4.15 | 4.15 | 3.95 | 4.00 | 0.0M |
| 2024-09-23 | 4.25 | 4.25 | 4.09 | 4.15 | 0.0M |
| 2024-09-16 | 3.95 | 4.35 | 3.95 | 4.30 | 0.0M |
| 2024-09-09 | 4.57 | 4.57 | 4.15 | 4.15 | 0.0M |
| 2024-09-02 | 4.16 | 4.36 | 4.15 | 4.36 | 0.0M |
| 2024-08-26 | 4.26 | 4.26 | 3.99 | 4.16 | 0.0M |
| 2024-08-19 | 4.26 | 4.30 | 4.05 | 4.20 | 0.0M |
| 2024-08-12 | 4.48 | 4.50 | 4.26 | 4.26 | 0.0M |
| 2024-08-05 | 4.47 | 4.61 | 4.47 | 4.48 | 0.0M |
| 2024-07-29 | 4.50 | 4.74 | 4.30 | 4.70 | 0.2M |
| 2024-07-22 | 4.66 | 4.88 | 4.43 | 4.52 | 0.0M |
| 2024-07-15 | 4.66 | 4.67 | 4.66 | 4.66 | 0.1M |
| 2024-07-08 | 4.90 | 4.91 | 4.90 | 4.90 | 0.0M |
| 2024-07-01 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0M |
| 2024-06-10 | 5.42 | 5.42 | 5.42 | 5.42 | 0.0M |
| 2024-06-03 | 5.70 | 5.70 | 5.70 | 5.70 | 0.0M |
| 2024-05-27 | 6.06 | 6.06 | 5.88 | 5.99 | 0.0M |
| 2024-05-24 | 6.30 | 6.30 | 5.90 | 6.18 | 0.0M |
| 2024-05-23 | 5.80 | 6.30 | 5.80 | 6.18 | 0.0M |
| 2024-05-22 | 5.86 | 6.10 | 5.60 | 6.02 | 0.0M |
| 2024-05-21 | 6.20 | 6.20 | 5.86 | 5.86 | 0.0M |
| 2024-05-18 | 6.29 | 6.29 | 6.16 | 6.16 | 0.0M |
| 2024-05-17 | 6.20 | 6.59 | 6.00 | 6.00 | 0.0M |
| 2024-05-16 | 5.96 | 6.43 | 5.96 | 6.29 | 0.0M |
| 2024-05-15 | 6.25 | 6.65 | 6.04 | 6.13 | 0.0M |
| 2024-05-14 | 6.10 | 6.35 | 5.80 | 6.35 | 0.0M |
| 2024-05-13 | 6.25 | 6.25 | 6.10 | 6.10 | 0.0M |
| 2024-05-10 | 6.17 | 6.35 | 5.95 | 6.20 | 0.0M |
| 2024-05-09 | 6.06 | 6.30 | 5.95 | 6.05 | 0.0M |
| 2024-05-08 | 6.16 | 6.16 | 5.95 | 6.00 | 0.0M |
| 2024-05-07 | 6.25 | 6.25 | 6.12 | 6.16 | 0.0M |
| 2024-05-06 | 6.48 | 6.48 | 6.36 | 6.36 | 0.0M |
| 2024-05-03 | 6.49 | 6.49 | 6.18 | 6.36 | 0.0M |
| 2024-05-02 | 6.70 | 6.70 | 6.33 | 6.36 | 0.0M |
| 2024-04-30 | 6.26 | 6.80 | 6.26 | 6.63 | 0.0M |
| 2024-04-29 | 6.54 | 6.55 | 6.26 | 6.55 | 0.0M |
| 2024-04-26 | 6.39 | 6.63 | 6.05 | 6.57 | 0.0M |
| 2024-04-25 | 6.26 | 6.45 | 6.06 | 6.32 | 0.0M |
| 2024-04-24 | 6.29 | 6.29 | 6.12 | 6.26 | 0.0M |
| 2024-04-23 | 6.28 | 6.48 | 6.00 | 6.05 | 0.0M |
| 2024-04-22 | 6.26 | 6.35 | 6.00 | 6.28 | 0.0M |
| 2024-04-19 | 6.06 | 6.35 | 6.00 | 6.26 | 0.0M |
| 2024-04-18 | 6.22 | 6.29 | 5.92 | 6.19 | 0.0M |
| 2024-04-16 | 5.79 | 6.37 | 5.65 | 6.10 | 0.0M |
| 2024-04-15 | 5.76 | 5.90 | 5.70 | 5.90 | 0.1M |
| 2024-04-12 | 6.08 | 6.28 | 6.00 | 6.23 | 0.0M |
| 2024-04-10 | 6.87 | 6.87 | 5.88 | 5.96 | 0.1M |
| 2024-04-09 | 6.94 | 6.94 | 6.41 | 6.53 | 0.0M |
| 2024-04-08 | 6.55 | 6.93 | 6.11 | 6.79 | 0.0M |
| 2024-04-05 | 6.40 | 6.85 | 6.40 | 6.58 | 0.0M |
| 2024-04-04 | 6.26 | 6.40 | 5.82 | 6.40 | 0.0M |
| 2024-04-03 | 6.25 | 6.39 | 6.00 | 6.10 | 0.0M |
| 2024-04-02 | 6.08 | 6.35 | 5.86 | 6.11 | 0.0M |
| 2024-04-01 | 5.80 | 6.11 | 5.80 | 6.08 | 0.0M |
| 2024-03-28 | 6.11 | 6.18 | 5.79 | 5.83 | 0.0M |
| 2024-03-27 | 5.85 | 5.99 | 5.68 | 5.99 | 0.0M |
| 2024-03-26 | 6.00 | 6.07 | 5.70 | 5.71 | 0.0M |
| 2024-03-22 | 5.97 | 6.05 | 5.90 | 5.97 | 0.0M |
| 2024-03-21 | 6.12 | 6.12 | 5.70 | 5.79 | 0.1M |
| 2024-03-20 | 6.11 | 6.28 | 5.80 | 5.99 | 0.0M |
| 2024-03-19 | 6.19 | 6.19 | 5.80 | 6.02 | 0.0M |
| 2024-03-18 | 6.49 | 6.49 | 5.95 | 5.97 | 0.0M |
| 2024-03-15 | 6.84 | 6.84 | 6.25 | 6.26 | 0.0M |
| 2024-03-14 | 6.75 | 6.75 | 6.17 | 6.57 | 0.0M |
| 2024-03-13 | 6.99 | 6.99 | 6.37 | 6.49 | 0.0M |
| 2024-03-12 | 6.98 | 6.98 | 6.55 | 6.70 | 0.0M |
| 2024-03-11 | 7.08 | 7.08 | 6.53 | 6.73 | 0.1M |
| 2024-03-07 | 7.28 | 7.28 | 6.65 | 6.89 | 0.0M |
| 2024-03-06 | 6.99 | 7.07 | 6.63 | 7.00 | 0.1M |
| 2024-03-05 | 6.96 | 7.19 | 6.73 | 6.85 | 0.0M |
| 2024-03-04 | 6.75 | 7.06 | 6.66 | 6.94 | 0.0M |
| 2024-03-02 | 7.10 | 7.14 | 6.70 | 7.10 | 0.0M |
| 2024-03-01 | 7.09 | 7.09 | 6.70 | 7.00 | 0.0M |
| 2024-02-29 | 7.19 | 7.19 | 6.82 | 7.01 | 0.0M |
| 2024-02-28 | 6.98 | 7.29 | 6.64 | 7.02 | 0.0M |
| 2024-02-27 | 7.08 | 7.40 | 6.95 | 6.98 | 0.0M |
| 2024-02-26 | 7.24 | 7.24 | 6.81 | 7.08 | 0.0M |
| 2024-02-23 | 7.39 | 7.39 | 6.83 | 6.95 | 0.0M |
| 2024-02-22 | 7.35 | 7.44 | 6.96 | 7.14 | 0.0M |
| 2024-02-21 | 6.98 | 7.29 | 6.77 | 7.23 | 0.1M |
| 2024-02-20 | 6.90 | 7.12 | 6.66 | 6.96 | 0.0M |
| 2024-02-19 | 6.93 | 7.19 | 6.81 | 6.89 | 0.0M |
| 2024-02-16 | 6.98 | 7.12 | 6.80 | 6.93 | 0.0M |
| 2024-02-15 | 7.14 | 7.40 | 6.90 | 6.98 | 0.0M |
| 2024-02-14 | 7.45 | 7.45 | 6.92 | 7.11 | 0.0M |
| 2024-02-13 | 7.27 | 7.49 | 6.92 | 7.10 | 0.0M |
| 2024-02-12 | 7.44 | 7.44 | 7.21 | 7.28 | 0.0M |
| 2024-02-09 | 7.16 | 7.60 | 7.16 | 7.29 | 0.0M |
| 2024-02-08 | 7.38 | 7.59 | 7.11 | 7.46 | 0.0M |
| 2024-02-07 | 7.32 | 7.74 | 7.32 | 7.48 | 0.0M |
| 2024-02-06 | 7.80 | 7.80 | 7.22 | 7.47 | 0.0M |
| 2024-02-05 | 7.50 | 7.59 | 7.35 | 7.48 | 0.0M |
| 2024-02-02 | 7.40 | 7.60 | 7.26 | 7.47 | 0.0M |
| 2024-02-01 | 7.48 | 7.48 | 7.33 | 7.40 | 0.0M |
| 2024-01-31 | 7.48 | 7.49 | 7.31 | 7.48 | 0.0M |
| 2024-01-30 | 7.47 | 7.50 | 7.30 | 7.37 | 0.0M |
| 2024-01-29 | 7.54 | 7.59 | 7.29 | 7.35 | 0.0M |
| 2024-01-25 | 7.69 | 7.69 | 7.21 | 7.53 | 0.0M |
| 2024-01-24 | 7.51 | 7.51 | 7.20 | 7.46 | 0.0M |
| 2024-01-23 | 7.79 | 7.79 | 7.13 | 7.36 | 0.1M |
| 2024-01-20 | 7.41 | 7.74 | 7.13 | 7.54 | 0.0M |
| 2024-01-19 | 7.68 | 7.68 | 7.27 | 7.43 | 0.0M |
| 2024-01-18 | 7.63 | 7.63 | 7.27 | 7.33 | 0.0M |
| 2024-01-17 | 7.23 | 7.87 | 7.23 | 7.33 | 0.0M |
| 2024-01-16 | 7.56 | 7.75 | 7.28 | 7.59 | 0.0M |
| 2024-01-15 | 7.62 | 7.75 | 7.62 | 7.66 | 0.0M |
| 2024-01-12 | 7.79 | 7.95 | 7.61 | 7.77 | 0.0M |
| 2024-01-11 | 7.80 | 7.89 | 7.61 | 7.81 | 0.0M |
| 2024-01-10 | 7.99 | 7.99 | 7.60 | 7.84 | 0.0M |
| 2024-01-09 | 8.05 | 8.05 | 7.67 | 7.85 | 0.0M |
| 2024-01-08 | 8.05 | 8.05 | 7.65 | 7.83 | 0.0M |
| 2024-01-05 | 7.63 | 8.07 | 7.63 | 7.84 | 0.0M |
| 2024-01-04 | 7.81 | 7.81 | 7.60 | 7.78 | 0.0M |
| 2024-01-03 | 7.93 | 7.93 | 7.61 | 7.79 | 0.0M |
| 2024-01-02 | 7.86 | 7.95 | 7.60 | 7.77 | 0.0M |
| 2024-01-01 | 7.51 | 8.00 | 7.51 | 7.71 | 0.0M |