Zura

94E
🏛️ Vereinigte Staaten →
2.41
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
2023-12-29 4.83 4.92 4.47 4.67 0.2M
2023-12-28 4.88 5.00 4.70 4.80 0.1M
2023-12-27 5.00 5.09 4.75 4.85 0.1M
2023-12-26 5.26 5.43 4.82 4.95 0.1M
2023-12-22 5.17 5.50 5.10 5.26 0.1M
2023-12-21 4.88 5.13 4.81 5.12 0.1M
2023-12-20 4.98 5.25 4.77 4.83 0.1M
2023-12-19 4.90 5.31 4.82 5.00 0.2M
2023-12-18 4.60 4.92 4.51 4.82 0.1M
2023-12-15 4.45 4.70 4.20 4.58 1.8M
2023-12-14 4.15 4.30 4.12 4.20 0.4M
2023-12-13 4.31 4.31 4.04 4.10 0.2M
2023-12-12 4.35 4.47 4.19 4.27 0.1M
2023-12-11 4.00 4.45 3.96 4.36 0.1M
2023-12-08 3.92 4.03 3.92 4.00 0.1M
2023-12-07 4.07 4.12 3.92 4.00 0.2M
2023-12-06 4.35 4.35 3.98 4.02 0.2M
2023-12-05 4.68 4.76 4.25 4.32 0.2M
2023-12-04 4.94 5.50 4.70 4.75 0.3M
2023-12-01 4.90 5.00 4.68 4.78 0.1M
2023-11-30 4.69 4.95 4.62 4.85 0.1M
2023-11-29 4.70 4.93 4.54 4.65 0.2M
2023-11-28 4.53 4.87 4.53 4.66 0.1M
2023-11-27 4.52 4.71 4.40 4.47 0.2M
2023-11-24 4.21 4.49 4.19 4.49 0.0M
2023-11-22 4.41 4.55 4.21 4.24 0.1M
2023-11-21 4.40 4.50 4.27 4.46 0.1M
2023-11-20 4.23 4.48 4.18 4.47 0.1M
2023-11-17 4.29 4.32 4.05 4.23 0.1M
2023-11-16 4.32 4.36 4.14 4.26 0.1M
2023-11-15 4.33 4.57 4.30 4.37 0.1M
2023-11-14 4.12 4.42 4.09 4.40 0.1M
2023-11-13 4.28 4.28 3.91 4.00 0.1M
2023-11-10 4.29 4.44 4.10 4.28 0.0M
2023-11-09 4.50 4.50 4.24 4.27 0.1M
2023-11-08 4.43 4.59 4.20 4.43 0.1M
2023-11-07 4.66 4.66 4.15 4.45 0.3M
2023-11-06 4.85 4.88 4.50 4.63 0.1M
2023-11-03 5.04 5.13 4.81 4.88 0.3M
2023-11-02 4.99 4.99 4.66 4.93 0.0M
2023-11-01 4.69 4.87 4.61 4.70 0.0M
2023-10-31 4.91 5.09 4.63 4.70 0.2M
2023-10-30 4.90 5.00 4.58 4.91 0.1M
2023-10-27 5.16 5.16 4.65 4.95 0.4M
2023-10-26 5.35 5.35 5.06 5.16 0.1M
2023-10-25 5.10 5.45 5.10 5.26 0.1M
2023-10-24 4.86 5.32 4.86 5.12 0.1M
2023-10-23 4.66 5.25 4.49 4.93 0.1M
2023-10-20 5.23 5.32 4.55 4.62 0.1M
2023-10-19 5.57 5.60 5.14 5.16 0.1M
2023-10-18 5.79 5.94 5.60 5.61 0.1M
2023-10-17 6.01 6.20 5.88 5.90 0.1M
2023-10-16 5.98 6.09 5.44 6.01 0.1M
2023-10-13 6.35 6.47 5.86 5.91 0.1M
2023-10-12 6.66 6.86 6.33 6.33 0.1M
2023-10-11 6.77 6.92 6.65 6.69 0.0M
2023-10-10 6.97 7.10 6.68 6.81 0.1M
2023-10-09 6.63 6.95 6.63 6.93 0.1M
2023-10-06 6.90 6.90 6.58 6.70 0.1M
2023-10-05 7.00 7.00 6.63 6.87 0.1M
2023-10-04 6.99 7.00 6.82 6.95 0.1M
2023-10-03 6.51 7.22 6.51 7.00 0.2M
2023-10-02 6.52 6.76 6.33 6.61 0.1M
2023-09-29 6.40 6.84 6.40 6.60 0.1M
2023-09-28 6.71 6.80 6.29 6.46 0.1M
2023-09-27 6.57 6.97 6.57 6.75 0.1M
2023-09-26 6.95 7.02 6.58 6.60 0.1M
2023-09-25 6.36 7.04 6.36 6.83 0.2M
2023-09-22 6.24 6.48 6.16 6.40 0.1M
2023-09-21 5.86 6.33 5.86 6.15 0.1M
2023-09-20 5.81 6.23 5.76 6.01 0.1M
2023-09-19 6.13 6.29 5.56 5.75 0.3M
2023-09-18 6.37 6.41 6.07 6.19 0.1M
2023-09-15 6.91 6.95 6.04 6.06 0.6M
2023-09-14 6.88 7.00 6.85 6.88 0.1M
2023-09-13 7.00 7.11 6.91 6.96 0.1M
2023-09-12 6.71 7.10 6.71 7.03 0.1M
2023-09-11 6.40 7.18 6.22 6.73 0.2M
2023-09-08 6.70 6.77 6.05 6.14 0.2M
2023-09-07 6.98 7.00 6.60 6.60 0.2M
2023-09-06 7.25 7.63 6.85 6.97 0.3M
2023-09-05 6.92 7.00 6.77 6.87 0.1M
2023-09-01 6.88 7.20 6.73 6.98 0.1M
2023-08-31 6.81 7.00 6.80 6.88 0.1M
2023-08-30 6.79 7.02 6.66 6.91 0.1M
2023-08-29 6.75 6.82 6.66 6.79 0.0M
2023-08-28 6.85 7.00 6.50 6.73 0.2M
2023-08-25 6.63 7.02 6.61 6.88 0.1M
2023-08-24 6.97 6.97 6.66 6.75 0.0M
2023-08-23 6.87 7.03 6.63 6.97 0.1M
2023-08-22 6.95 7.05 6.71 6.76 0.1M
2023-08-21 6.71 7.04 6.71 6.86 0.1M
2023-08-18 6.63 6.79 6.63 6.76 0.0M
2023-08-17 6.86 7.00 6.66 6.75 0.1M
2023-08-16 6.80 7.00 6.60 6.94 0.1M
2023-08-15 6.97 7.00 6.72 6.80 0.1M
2023-08-14 6.81 6.99 6.58 6.86 0.1M
2023-08-11 6.75 7.10 6.58 6.84 0.1M
2023-08-10 6.86 6.86 6.46 6.73 0.1M
2023-08-09 6.59 6.78 6.30 6.70 0.1M
2023-08-08 6.32 6.72 6.21 6.56 0.1M
2023-08-07 6.24 6.37 6.20 6.32 0.1M
2023-08-04 6.41 6.42 6.20 6.22 0.1M
2023-08-03 6.65 6.65 6.30 6.37 0.1M
2023-08-02 6.84 6.84 6.49 6.53 0.1M
2023-08-01 6.87 6.92 6.61 6.88 0.1M
2023-07-31 7.16 7.18 6.72 6.88 0.1M
2023-07-28 6.62 7.39 6.62 7.00 0.3M
2023-07-27 6.63 6.63 6.44 6.57 0.1M
2023-07-26 6.56 6.71 6.35 6.62 0.1M
2023-07-25 6.75 6.80 6.55 6.72 0.2M
2023-07-24 6.75 6.84 6.63 6.77 0.1M
2023-07-21 6.69 6.84 6.46 6.83 0.2M
2023-07-20 6.63 6.70 6.29 6.61 0.2M
2023-07-19 6.41 6.81 6.31 6.63 0.2M
2023-07-18 6.22 6.55 6.08 6.34 0.2M
2023-07-17 6.32 6.51 6.11 6.18 0.1M
2023-07-14 6.92 6.93 6.20 6.31 0.2M
2023-07-13 6.36 6.96 6.36 6.76 0.3M
2023-07-12 6.92 6.94 6.28 6.35 0.2M
2023-07-11 7.00 7.10 6.44 6.52 0.2M
2023-07-10 6.91 7.06 6.80 6.98 0.2M
2023-07-07 7.12 7.37 6.75 6.84 0.2M
2023-07-06 7.27 7.62 6.86 7.10 0.2M
2023-07-05 7.98 8.25 7.26 7.32 0.2M
2023-07-03 8.25 8.31 7.80 8.02 0.2M
2023-06-30 8.50 8.50 8.05 8.20 0.2M
2023-06-29 8.83 8.97 8.21 8.34 0.3M
2023-06-28 8.81 9.15 8.48 8.95 0.2M
2023-06-27 8.93 9.02 7.67 8.81 0.4M
2023-06-26 11.00 11.13 8.40 8.64 0.6M
2023-06-23 12.21 12.70 10.93 11.28 1.7M
2023-06-22 11.76 12.60 10.91 11.96 0.4M
2023-06-21 12.04 13.00 10.90 11.62 0.6M
2023-06-20 9.45 12.99 9.32 12.80 1.4M
2023-06-16 8.09 9.75 8.09 9.48 1.1M
2023-06-15 7.65 8.49 7.65 8.12 0.3M
2023-06-14 7.42 8.00 7.12 8.00 0.4M
2023-06-13 7.01 7.50 6.87 7.17 0.3M
2023-06-12 7.23 7.68 6.86 7.01 0.6M
2023-06-09 6.70 7.59 6.65 7.21 0.4M
2023-06-08 6.60 7.00 6.55 6.95 0.3M
2023-06-07 7.09 7.24 6.51 6.60 0.6M
2023-06-06 7.57 8.50 6.75 7.58 5.7M
2023-06-05 6.69 7.01 6.42 6.49 0.3M
2023-06-02 6.48 7.67 6.33 6.97 0.7M
2023-06-01 5.70 6.57 5.70 6.25 0.7M
2023-05-31 5.25 6.00 5.25 5.64 0.2M
2023-05-30 5.46 5.74 5.10 5.43 0.3M
2023-05-26 5.55 5.79 5.25 5.69 0.3M
2023-05-25 6.09 6.26 5.48 5.57 0.5M
2023-05-24 6.57 9.25 6.20 6.70 14.2M
2023-05-23 5.24 5.70 5.24 5.35 0.1M
2023-05-22 5.52 5.85 5.22 5.30 0.3M
2023-05-19 5.30 5.40 5.14 5.17 0.2M
2023-05-18 5.31 5.45 5.15 5.24 0.1M
2023-05-17 5.25 5.45 5.10 5.31 0.1M
2023-05-16 5.49 6.75 5.20 5.30 0.4M
2023-05-15 6.04 6.23 5.12 5.50 0.3M
2023-05-12 7.20 7.29 5.78 6.04 0.6M
2023-05-11 6.32 14.00 6.03 7.43 8.5M
2023-05-10 5.02 6.96 5.01 6.29 0.2M
2023-05-09 5.12 5.12 4.97 5.00 0.0M
2023-05-08 5.16 5.45 4.91 5.09 0.0M
2023-05-05 4.90 6.56 4.90 5.16 0.2M
2023-05-04 5.16 5.30 4.89 4.89 0.1M
2023-05-03 5.55 5.80 4.87 5.00 0.1M
2023-05-02 5.87 6.09 5.12 5.38 0.1M
2023-05-01 6.97 7.17 5.51 5.87 0.1M
2023-04-28 8.00 8.21 6.63 6.81 0.1M
2023-04-27 8.02 8.34 7.77 8.00 0.2M
2023-04-26 7.77 8.17 7.77 7.84 0.0M
2023-04-25 8.27 8.35 7.71 7.73 0.1M
2023-04-24 8.83 9.06 8.10 8.12 0.0M
2023-04-21 10.09 10.25 8.50 8.50 0.1M
2023-04-20 10.00 10.24 9.93 9.93 0.0M
2023-04-19 9.82 10.41 9.82 9.93 0.0M
2023-04-18 9.86 10.25 9.65 9.89 0.0M
2023-04-17 10.90 10.90 9.49 9.70 0.1M
2023-04-14 11.41 13.00 10.35 11.00 0.1M
2023-04-13 13.41 13.85 11.20 11.25 0.0M
2023-04-12 12.76 13.45 12.22 13.29 0.0M
2023-04-11 11.98 13.79 11.53 12.94 0.1M
2023-04-10 11.40 11.99 10.98 11.99 0.0M
2023-04-06 11.22 11.99 11.20 11.95 0.0M
2023-04-05 12.55 12.62 11.42 11.42 0.0M
2023-04-04 13.59 14.17 12.57 12.80 0.1M
2023-04-03 14.57 15.86 13.10 14.20 0.1M
2023-03-31 14.79 15.60 13.55 14.92 0.1M
2023-03-30 16.11 16.87 15.00 15.82 0.1M
2023-03-29 16.50 18.93 16.50 16.53 0.1M
2023-03-28 18.33 18.33 14.50 16.28 0.2M
2023-03-27 31.53 33.49 16.84 16.84 0.5M
2023-03-24 32.20 37.55 25.25 29.42 0.5M
2023-03-23 27.80 37.40 20.06 33.21 1.8M
2023-03-22 7.16 37.00 7.00 30.00 4.2M
2023-03-21 7.94 8.02 6.85 7.24 0.0M
2023-03-20 10.38 10.51 7.80 8.16 0.1M
2023-03-17 9.76 11.25 9.76 10.75 0.0M
2023-03-16 10.12 12.38 10.03 10.54 0.1M
2023-03-15 10.50 11.35 9.79 10.22 0.0M
2023-03-14 9.60 11.61 9.55 9.74 0.1M
2023-03-13 10.30 10.76 9.27 9.50 0.2M
2023-03-10 10.37 10.46 10.37 10.40 0.0M
2023-03-09 10.40 10.46 10.38 10.42 0.1M
2023-03-08 10.40 10.50 10.35 10.44 0.0M
2023-03-07 10.50 10.50 10.40 10.44 0.0M
2023-03-06 10.46 10.60 10.39 10.42 0.1M
2023-03-03 10.40 10.41 10.37 10.39 0.0M
2023-03-02 10.40 10.47 10.40 10.40 0.1M
2023-02-15 10.45 10.45 10.45 10.45 0.0M
2023-02-14 10.40 10.40 10.40 10.40 0.0M
2023-02-10 10.35 10.38 10.35 10.38 0.0M
2023-02-03 10.31 10.32 10.31 10.32 0.0M
2023-02-02 10.32 10.32 10.32 10.32 0.0M
2023-02-01 10.31 10.32 10.31 10.32 0.0M
2023-01-31 10.30 10.32 10.30 10.31 0.0M
2023-01-30 10.30 10.31 10.28 10.31 0.0M
2023-01-27 10.30 10.30 10.28 10.28 0.0M
2023-01-26 10.28 10.29 10.28 10.29 0.0M
2023-01-25 10.26 10.27 10.25 10.26 0.0M
2023-01-24 10.26 10.26 10.26 10.26 0.0M
2023-01-23 10.27 10.28 10.26 10.26 0.0M
2023-01-20 10.29 10.29 10.25 10.26 0.2M
2023-01-19 10.75 10.75 10.24 10.29 0.0M
2023-01-18 10.50 10.50 10.23 10.40 0.0M
2023-01-12 10.23 10.23 10.23 10.23 0.0M
2023-01-11 10.30 10.32 10.23 10.23 0.0M
2023-01-10 10.23 10.23 10.23 10.23 0.0M
2023-01-09 10.45 10.45 10.11 10.21 0.0M
2023-01-06 10.23 10.23 10.23 10.23 0.3M
2023-01-05 10.22 10.25 10.22 10.25 0.0M
2023-01-03 10.23 10.23 10.23 10.23 0.0M