Tate

TATYY
🏛️ Vereinigte Staaten →
23.94
Letzte Aktualisierung: 2025-09-29
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
2025-09-29 24.32 24.32 23.94 23.94 0.0M
2025-09-26 24.69 24.77 24.32 24.77 0.0M
2025-09-25 24.93 24.95 24.93 24.95 0.0M
2025-09-24 25.50 25.50 25.16 25.16 0.0M
2025-09-22 25.85 25.85 25.40 25.81 0.0M
2025-09-19 27.61 27.61 27.61 27.61 0.0M
2025-09-18 27.77 27.77 27.77 27.77 0.0M
2025-09-17 28.00 28.00 28.00 28.00 0.0M
2025-09-16 27.51 28.10 27.38 27.38 0.0M
2025-09-15 28.24 28.54 28.24 28.31 0.0M
2025-09-12 28.48 28.48 28.48 28.48 0.0M
2025-09-08 28.30 28.36 28.30 28.36 0.0M
2025-09-05 28.10 28.10 28.10 28.10 0.0M
2025-09-04 27.77 27.77 27.60 27.60 0.0M
2025-09-03 27.56 28.00 27.56 27.95 0.0M
2025-09-02 27.75 28.06 27.42 27.49 0.1M
2025-08-29 29.46 29.46 29.46 29.46 0.0M
2025-08-28 29.35 29.72 29.30 29.71 0.0M
2025-08-27 29.15 29.65 29.15 29.55 0.0M
2025-08-26 29.41 29.68 29.28 29.68 0.0M
2025-08-25 30.05 30.05 29.58 29.69 0.0M
2025-08-22 29.40 29.79 29.37 29.74 0.0M
2025-08-21 29.74 30.00 29.40 29.76 0.0M
2025-08-20 29.50 30.10 29.50 30.10 0.0M
2025-08-19 28.77 29.50 28.73 29.50 0.0M
2025-08-18 28.63 28.94 28.56 28.56 0.0M
2025-08-15 28.98 28.98 28.98 28.98 0.0M
2025-08-14 28.94 29.23 28.86 29.20 0.0M
2025-08-13 29.58 29.58 29.00 29.06 0.0M
2025-08-12 29.53 29.71 29.08 29.41 0.0M
2025-08-11 29.47 29.47 29.47 29.47 0.0M
2025-08-08 29.66 30.07 29.66 30.07 0.0M
2025-08-06 29.31 29.31 29.31 29.31 0.0M
2025-08-01 28.84 28.85 28.71 28.71 0.0M
2025-07-31 28.74 28.86 28.55 28.71 0.0M
2025-07-29 29.52 29.52 29.52 29.52 0.0M
2025-07-28 29.47 29.47 29.47 29.47 0.0M
2025-07-25 29.35 29.38 29.35 29.38 0.0M
2025-07-24 29.96 29.96 29.81 29.81 0.0M
2025-07-23 29.61 29.61 29.35 29.57 0.0M
2025-07-17 28.44 28.45 28.44 28.45 0.0M
2025-07-14 28.80 28.80 28.80 28.80 0.0M
2025-07-11 28.88 28.88 28.82 28.82 0.0M
2025-07-10 28.95 29.33 28.95 28.96 0.0M
2025-07-09 28.66 28.72 28.55 28.72 0.0M
2025-07-08 29.29 29.29 29.29 29.29 0.0M
2025-07-03 30.37 30.37 30.03 30.03 0.0M
2025-07-02 29.75 29.90 29.75 29.90 0.0M
2025-06-30 28.45 29.03 28.45 29.03 0.0M
2025-06-27 29.37 29.37 29.37 29.37 0.0M
2025-06-26 28.59 29.20 28.59 29.20 0.0M
2025-06-25 28.30 28.30 28.01 28.01 0.0M
2025-06-24 28.85 29.96 28.85 29.93 0.0M
2025-06-23 28.70 28.70 28.66 28.68 0.0M
2025-06-20 28.90 29.15 28.90 29.15 0.0M
2025-06-18 29.14 29.14 29.14 29.14 0.0M
2025-06-17 29.27 29.27 29.25 29.25 0.0M
2025-06-16 29.90 29.90 29.90 29.90 0.0M
2025-06-13 29.75 30.13 29.75 29.85 0.0M
2025-06-12 30.14 30.35 30.00 30.35 0.0M
2025-06-11 30.26 30.36 30.11 30.11 0.0M
2025-06-09 30.78 30.78 30.52 30.75 0.0M
2025-06-06 30.63 30.63 30.28 30.59 0.0M
2025-06-05 31.39 31.60 30.50 30.65 0.0M
2025-06-03 30.03 30.18 29.52 30.18 0.0M
2025-05-30 30.25 30.25 30.25 30.25 0.0M
2025-05-28 30.37 30.45 30.37 30.45 0.0M
2025-05-23 29.99 30.40 29.76 30.40 0.0M
2025-05-22 31.31 31.32 31.19 31.19 0.0M
2025-05-21 33.23 33.23 32.93 32.93 0.0M
2025-05-20 32.82 33.19 32.65 32.67 0.0M
2025-05-19 32.19 32.19 32.05 32.05 0.0M
2025-05-16 32.00 32.48 32.00 32.48 0.0M
2025-05-15 31.93 31.93 31.93 31.93 0.0M
2025-05-14 30.99 30.99 30.72 30.72 0.0M
2025-05-12 30.65 31.00 30.46 31.00 0.0M
2025-05-09 31.45 31.45 31.45 31.45 0.0M
2025-05-07 30.80 30.90 30.80 30.90 0.0M
2025-05-06 30.85 30.88 30.22 30.50 0.0M
2025-05-05 30.50 30.50 30.50 30.50 0.0M
2025-05-02 30.50 30.50 30.50 30.50 0.0M
2025-04-30 30.13 30.60 30.13 30.60 0.0M
2025-04-29 30.21 30.21 30.21 30.21 0.0M
2025-04-25 29.71 29.71 29.71 29.71 0.0M
2025-04-24 29.74 29.88 29.55 29.88 0.0M
2025-04-23 29.44 29.60 28.93 29.60 0.0M
2025-04-22 29.61 29.92 29.11 29.11 0.0M
2025-04-21 29.20 29.25 29.17 29.25 0.0M
2025-04-17 29.30 29.30 28.35 28.89 0.0M
2025-04-16 28.58 29.07 28.30 28.89 0.0M
2025-04-11 26.34 26.34 26.34 26.34 0.0M
2025-04-09 25.35 26.61 25.35 26.61 0.0M
2025-04-08 25.72 25.73 24.61 24.61 0.0M
2025-04-07 24.82 24.82 24.72 24.72 0.0M
2025-04-04 25.43 25.55 25.19 25.19 0.0M
2025-04-03 27.25 27.49 27.25 27.35 0.0M
2025-04-01 27.08 27.08 27.08 27.08 0.0M
2025-03-31 27.05 27.05 27.05 27.05 0.0M
2025-03-28 27.31 27.31 27.31 27.31 0.0M
2025-03-26 27.00 27.00 27.00 27.00 0.0M
2025-03-24 27.50 27.79 27.41 27.46 0.0M
2025-03-21 27.82 27.82 27.29 27.29 0.0M
2025-03-19 27.80 27.80 27.80 27.80 0.0M
2025-03-17 28.25 28.25 28.25 28.25 0.0M
2025-03-14 27.60 27.60 27.22 27.22 0.0M
2025-03-13 26.25 26.25 26.25 26.25 0.0M
2025-03-12 26.69 26.69 26.64 26.64 0.0M
2025-03-11 26.91 27.00 26.91 27.00 0.0M
2025-03-10 27.35 27.35 27.21 27.21 0.0M
2025-03-07 27.21 27.21 27.21 27.21 0.0M
2025-03-05 27.20 27.20 27.20 27.20 0.0M
2025-03-04 26.72 27.04 26.72 27.04 0.0M
2025-03-03 28.04 28.04 27.14 27.14 0.0M
2025-02-28 27.58 27.66 27.58 27.66 0.0M
2025-02-27 28.48 28.48 27.77 27.77 0.0M
2025-02-26 28.56 28.56 28.56 28.56 0.0M
2025-02-25 28.95 28.95 28.95 28.95 0.0M
2025-02-24 28.88 28.88 28.60 28.61 0.0M
2025-02-20 27.43 28.16 27.43 28.16 0.0M
2025-02-19 27.95 28.09 27.75 28.09 0.0M
2025-02-18 28.47 28.65 28.45 28.51 0.0M
2025-02-14 29.50 29.94 29.50 29.62 0.0M
2025-02-13 29.66 29.70 29.66 29.70 0.0M
2025-02-11 32.50 32.50 32.50 32.50 0.0M
2025-02-07 32.46 32.46 32.46 32.46 0.0M
2025-02-06 32.71 32.71 32.71 32.71 0.0M
2025-02-05 32.65 32.85 32.65 32.85 0.0M
2025-02-04 32.60 32.99 32.37 32.37 0.0M
2025-02-03 32.81 32.81 32.81 32.81 0.0M
2025-01-31 33.23 33.23 33.15 33.20 0.0M
2025-01-30 33.48 33.48 33.48 33.48 0.0M
2025-01-29 33.44 33.44 32.66 32.66 0.0M
2025-01-28 33.60 33.60 33.60 33.60 0.0M
2025-01-27 32.85 32.85 32.68 32.68 0.0M
2025-01-24 33.31 33.31 32.90 32.92 0.0M
2025-01-23 32.40 32.72 32.40 32.68 0.0M
2025-01-22 33.00 33.00 33.00 33.00 0.0M
2025-01-21 32.86 32.86 32.47 32.80 0.0M
2025-01-17 32.12 32.12 31.55 31.58 0.0M
2025-01-16 31.49 32.25 31.49 32.25 0.0M
2025-01-15 31.59 31.59 31.59 31.59 0.0M
2025-01-14 30.80 30.80 30.80 30.80 0.0M
2025-01-13 30.63 31.00 30.39 30.81 0.0M
2025-01-10 30.66 30.66 30.03 30.14 0.0M
2025-01-08 32.12 32.12 31.92 31.92 0.0M
2025-01-07 32.75 32.75 32.23 32.35 0.0M
2025-01-06 32.62 32.65 32.62 32.65 0.0M
2025-01-03 32.65 32.65 32.31 32.31 0.0M
2025-01-02 32.39 33.00 32.39 32.63 0.0M