lium SN51
$28,50-0,52 (-1,81 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $28,42 | -1,50 % | $28,85 | $29,89 | $28,37 | 1,56M |
| 2026-09-30 | $28,85 | +1,15 % | $28,52 | $29,87 | $28,35 | 2,39M |
| 2026-09-29 | $28,52 | +0,40 % | $28,41 | $30,04 | $27,30 | 2,28M |
| 2026-09-28 | $28,41 | -2,43 % | $29,12 | $29,28 | $26,91 | 2,56M |
| 2026-09-27 | $29,12 | +1,15 % | $28,79 | $30,53 | $28,79 | 3,22M |
| 2026-09-26 | $28,79 | +0,85 % | $28,54 | $30,38 | $27,25 | 903,54K |
| 2026-09-25 | $28,54 | +9,04 % | $26,18 | $28,76 | $25,93 | 5,36M |
| 2026-09-24 | $26,18 | +1,84 % | $25,71 | $26,72 | $25,10 | 2,67M |
| 2026-09-23 | $25,71 | -5,38 % | $27,17 | $27,93 | $23,68 | 5,50M |
| 2026-09-22 | $27,17 | +4,90 % | $25,90 | $27,31 | $25,57 | 4,93M |
| 2026-09-21 | $25,90 | +16,81 % | $22,17 | $26,02 | $22,10 | 778,76K |
| 2026-09-20 | $22,17 | -2,13 % | $22,65 | $23,04 | $21,23 | 673,68K |
| 2026-09-19 | $22,65 | +4,75 % | $21,63 | $23,72 | $21,63 | 1,27M |
| 2026-09-18 | $21,63 | +4,65 % | $20,67 | $22,14 | $20,60 | 2,62M |
| 2026-09-17 | $20,67 | +2,07 % | $20,25 | $20,91 | $20,23 | 1,01M |
| 2026-09-16 | $20,25 | +3,62 % | $19,54 | $20,25 | $19,27 | 1,42M |
| 2026-09-15 | $19,54 | -8,82 % | $21,43 | $21,43 | $18,09 | 6,15M |
| 2026-09-14 | $21,43 | -3,33 % | $22,17 | $22,58 | $20,54 | 4,69M |
| 2026-09-13 | $22,17 | -1,35 % | $22,47 | $23,06 | $22,02 | 1,35M |
| 2026-09-12 | $22,47 | -3,46 % | $23,28 | $23,41 | $22,40 | 2,05M |
| 2026-09-11 | $23,28 | +1,19 % | $23,00 | $24,06 | $22,51 | 1,76M |
| 2026-09-10 | $23,00 | -1,57 % | $23,37 | $24,56 | $22,96 | 4,76M |
| 2026-09-09 | $23,37 | +1,65 % | $22,99 | $23,94 | $22,51 | 2,93M |
| 2026-09-08 | $22,99 | +2,07 % | $22,53 | $23,53 | $21,89 | 1,93M |
| 2026-09-07 | $22,53 | -1,26 % | $22,81 | $23,73 | $20,99 | 1,49M |
| 2026-09-06 | $22,81 | +12,58 % | $20,26 | $23,30 | $18,99 | 1,96M |
| 2026-09-05 | $20,26 | +6,48 % | $19,03 | $20,44 | $18,98 | 641,86K |
| 2026-09-04 | $19,03 | +0,06 % | $19,02 | $19,55 | $18,69 | 709,11K |
| 2026-09-03 | $19,02 | +4,32 % | $18,23 | $19,41 | $18,14 | 1,17M |
| 2026-09-02 | $18,23 | -0,45 % | $18,31 | $18,63 | $17,94 | 2,39M |
| 2026-09-01 | $18,31 | -4,30 % | $19,14 | $19,36 | $17,94 | 2,68M |
| 2026-08-31 | $19,14 | +1,05 % | $18,94 | $19,23 | $18,77 | 570,35K |
| 2026-08-30 | $18,94 | -2,90 % | $19,50 | $20,11 | $18,83 | 354,51K |
| 2026-08-29 | $19,50 | -0,22 % | $19,54 | $19,93 | $19,08 | 689,03K |
| 2026-08-28 | $19,54 | -5,86 % | $20,76 | $20,89 | $15,60 | 716,30K |
| 2026-08-27 | $20,76 | +8,51 % | $19,13 | $21,28 | $16,45 | 899,58K |
| 2026-08-26 | $19,13 | +2,55 % | $18,66 | $19,26 | $17,92 | 439,97K |
| 2026-08-25 | $18,66 | -3,94 % | $19,42 | $19,82 | $18,39 | 726,65K |
| 2026-08-24 | $19,42 | +0,51 % | $19,32 | $19,69 | $18,88 | 1,51M |
| 2026-08-23 | $19,32 | +8,06 % | $17,88 | $19,73 | $17,25 | 1,26M |
| 2026-08-22 | $17,88 | -4,04 % | $18,63 | $20,30 | $17,48 | 1,59M |
| 2026-08-21 | $18,63 | +8,56 % | $17,16 | $18,95 | $17,16 | 1,73M |
| 2026-08-20 | $17,16 | +9,09 % | $15,73 | $17,44 | $15,53 | 2,72M |
| 2026-08-19 | $15,73 | +10,14 % | $14,29 | $16,02 | $14,24 | 1,46M |
| 2026-08-18 | $14,29 | -2,16 % | $14,60 | $14,62 | $14,14 | 720,54K |
| 2026-08-17 | $14,60 | -1,33 % | $14,80 | $14,97 | $14,55 | 518,20K |
| 2026-08-16 | $14,80 | +0,03 % | $14,79 | $14,91 | $14,66 | 347,91K |
| 2026-08-15 | $14,79 | -0,46 % | $14,86 | $14,99 | $14,73 | 414,97K |
| 2026-08-14 | $14,86 | -0,66 % | $14,96 | $15,07 | $14,26 | 452,78K |
| 2026-08-13 | $14,96 | +0,68 % | $14,86 | $14,99 | $13,51 | 683,71K |
| 2026-08-12 | $14,86 | -0,92 % | $15,00 | $15,31 | $12,25 | 430,03K |
| 2026-08-11 | $15,00 | +2,03 % | $14,70 | $15,05 | $14,02 | 688,87K |
| 2026-08-10 | $14,70 | -0,35 % | $14,75 | $15,08 | $14,47 | 815,55K |
| 2026-08-09 | $14,75 | -1,77 % | $15,02 | $15,46 | $14,75 | 1,05M |
| 2026-08-08 | $15,02 | +6,49 % | $14,10 | $15,02 | $13,71 | 508,84K |
| 2026-08-07 | $14,10 | +4,55 % | $13,49 | $14,92 | $12,87 | 1,58M |
| 2026-08-06 | $13,49 | -0,55 % | $13,56 | $13,60 | $13,18 | 1,23M |
| 2026-08-05 | $13,56 | +4,20 % | $13,02 | $13,59 | $12,99 | 985,38K |
| 2026-08-04 | $13,02 | +3,36 % | $12,59 | $14,00 | $12,49 | 1,22M |
| 2026-08-03 | $12,59 | -2,89 % | $12,97 | $12,97 | $12,34 | 1,17M |
| 2026-08-02 | $12,97 | +1,85 % | $12,73 | $13,00 | $12,62 | 510,20K |
| 2026-08-01 | $12,73 | +1,26 % | $12,57 | $12,98 | $12,57 | 909,09K |
| 2026-07-31 | $12,57 | +1,56 % | $12,38 | $12,72 | $11,84 | 652,63K |
| 2026-07-30 | $12,38 | +1,92 % | $12,15 | $12,71 | $12,07 | 818,04K |
| 2026-07-29 | $12,15 | -0,29 % | $12,18 | $12,44 | $11,83 | 537,61K |
| 2026-07-28 | $12,18 | +4,37 % | $11,67 | $12,21 | $11,11 | 722,64K |
| 2026-07-27 | $11,67 | -5,74 % | $12,38 | $12,44 | $11,62 | 839,13K |
| 2026-07-26 | $12,38 | +5,05 % | $11,79 | $12,41 | $11,77 | 393,98K |
| 2026-07-25 | $11,79 | +0,55 % | $11,72 | $11,81 | $10,67 | 137,26K |
| 2026-07-24 | $11,72 | +0,37 % | $11,68 | $11,81 | $11,36 | 570,53K |
| 2026-07-23 | $11,68 | -2,11 % | $11,93 | $11,98 | $11,64 | 304,71K |
| 2026-07-22 | $11,93 | -2,32 % | $12,22 | $12,29 | $11,68 | 363,80K |
| 2026-07-21 | $12,22 | +2,48 % | $11,92 | $12,28 | $11,81 | 478,14K |
| 2026-07-20 | $11,92 | -2,27 % | $12,20 | $12,34 | $11,82 | 432,51K |
| 2026-07-19 | $12,20 | +0,82 % | $12,10 | $12,30 | $11,65 | 374,53K |
| 2026-07-18 | $12,10 | +0,61 % | $12,02 | $12,11 | $11,76 | 623,10K |
| 2026-07-17 | $12,02 | +13,50 % | $10,59 | $12,05 | $10,48 | 2,89M |
| 2026-07-16 | $10,59 | -2,07 % | $10,82 | $11,01 | $10,52 | 422,98K |
| 2026-07-15 | $10,82 | -0,52 % | $10,87 | $10,91 | $10,45 | 115,97K |
| 2026-07-14 | $10,87 | +0,62 % | $10,81 | $11,08 | $10,62 | 203,80K |
| 2026-07-13 | $10,81 | -4,53 % | $11,32 | $11,48 | $10,69 | 278,57K |
| 2026-07-12 | $11,32 | +0,77 % | $11,23 | $11,49 | $11,10 | 462,13K |
| 2026-07-11 | $11,23 | -1,73 % | $11,43 | $11,57 | $10,44 | 135,94K |
| 2026-07-10 | $11,43 | +0,42 % | $11,38 | $11,46 | $10,62 | 209,23K |
| 2026-07-09 | $11,38 | +4,85 % | $10,86 | $11,40 | $10,75 | 365,76K |
| 2026-07-08 | $10,86 | -2,01 % | $11,08 | $11,16 | $10,64 | 468,80K |
| 2026-07-07 | $11,08 | -1,50 % | $11,25 | $11,37 | $10,97 | 383,00K |
| 2026-07-06 | $11,25 | -0,54 % | $11,31 | $11,47 | $10,88 | 128,09K |
| 2026-07-05 | $11,31 | -1,12 % | $11,44 | $11,44 | $10,87 | 157,84K |
| 2026-07-04 | $11,44 | +0,69 % | $11,36 | $11,55 | $10,08 | 114,36K |