The Cheesecake

CAKE
🏛️ Alemania →
46.72
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 47.48 47.55 46.16 46.72 0.0M
2025-09-26 47.19 47.24 45.93 46.61 0.0M
2025-09-25 47.47 47.79 46.59 46.59 0.0M
2025-09-24 46.22 46.93 46.22 46.87 0.0M
2025-09-23 46.37 46.38 45.04 45.65 0.0M
2025-09-22 45.71 46.42 45.71 45.89 0.0M
2025-09-19 46.24 47.63 46.21 47.22 0.0M
2025-09-18 46.94 46.94 45.57 46.36 0.0M
2025-09-17 46.79 46.83 45.88 46.05 0.0M
2025-09-16 47.13 48.43 45.48 45.68 0.0M
2025-09-15 47.51 48.97 47.51 47.94 0.0M
2025-09-12 50.34 50.34 48.00 48.00 0.0M
2025-09-11 49.44 50.96 49.32 49.62 0.0M
2025-09-10 50.14 51.30 49.60 50.20 0.0M
2025-09-09 50.30 50.74 49.85 50.62 0.0M
2025-09-08 52.52 52.54 50.88 51.50 0.0M
2025-09-05 52.00 52.50 51.54 51.54 0.0M
2025-09-04 52.14 53.84 52.10 52.38 0.0M
2025-09-03 53.44 53.44 52.62 52.62 0.0M
2025-09-02 51.74 52.64 51.48 52.30 0.0M
2025-09-01 51.68 53.34 51.68 52.00 0.0M
2025-08-29 53.88 53.88 52.30 52.54 0.0M
2025-08-28 53.90 53.90 52.82 52.84 0.0M
2025-08-27 52.56 53.90 52.56 53.84 0.0M
2025-08-26 52.10 53.74 52.10 53.74 0.0M
2025-08-25 54.22 54.22 52.82 53.30 0.0M
2025-08-22 53.72 53.72 53.72 53.72 0.0M
2025-08-21 52.42 53.82 52.42 52.72 0.0M
2025-08-20 54.06 54.06 52.58 53.32 0.0M
2025-08-19 53.14 54.06 53.00 53.54 0.0M
2025-08-18 54.68 54.92 52.18 52.42 0.0M
2025-08-15 55.48 55.54 53.62 53.92 0.0M
2025-08-14 55.08 55.12 53.94 54.48 0.0M
2025-08-13 52.44 55.16 52.44 55.16 0.0M
2025-08-12 53.60 53.60 53.14 53.14 0.0M
2025-08-11 52.02 53.68 52.02 53.02 0.0M
2025-08-08 53.84 54.16 52.12 52.72 0.0M
2025-08-07 53.70 53.70 52.36 52.36 0.0M
2025-08-06 54.44 54.44 52.16 53.40 0.0M
2025-08-05 55.48 56.16 53.18 53.18 0.0M
2025-08-04 55.00 55.58 53.76 53.76 0.0M
2025-08-01 57.62 57.62 53.50 53.88 0.0M
2025-07-31 59.80 59.84 56.04 56.18 0.0M
2025-07-30 54.56 58.70 54.52 58.70 0.0M
2025-07-29 57.50 58.48 55.24 55.24 0.0M
2025-07-28 57.38 57.38 56.74 57.32 0.0M
2025-07-25 54.94 57.32 54.94 55.86 0.0M
2025-07-24 59.66 59.82 56.28 56.28 0.0M
2025-07-23 57.30 59.22 57.18 58.30 0.0M
2025-07-22 55.68 56.40 55.68 56.40 0.0M
2025-07-21 55.46 55.46 54.26 54.70 0.0M
2025-07-18 53.56 54.38 53.56 54.38 0.0M
2025-07-17 54.38 54.38 52.36 53.12 0.0M
2025-07-16 52.80 54.92 52.80 53.68 0.0M
2025-07-15 54.26 55.88 53.80 53.80 0.0M
2025-07-14 54.36 55.58 54.36 55.58 0.0M
2025-07-11 55.42 55.42 55.42 55.42 0.0M
2025-07-10 55.14 56.00 53.62 55.66 0.0M
2025-07-09 54.74 54.74 54.48 54.48 0.0M
2025-07-08 53.26 54.60 53.26 54.60 0.0M
2025-07-07 55.86 55.88 54.02 54.02 0.0M
2025-07-04 55.82 55.82 55.28 55.64 0.0M
2025-07-03 55.60 56.40 55.48 56.04 0.0M
2025-07-02 53.46 54.86 53.42 54.74 0.0M
2025-07-01 53.92 54.72 53.92 54.58 0.0M
2025-06-30 52.34 53.58 52.34 52.68 0.0M
2025-06-27 51.66 51.66 51.66 51.66 0.0M
2025-06-26 51.04 51.04 51.04 51.04 0.0M
2025-06-25 51.44 51.84 51.04 51.04 0.0M
2025-06-24 51.52 52.48 51.52 52.02 0.0M
2025-06-23 52.02 52.94 51.78 51.78 0.0M
2025-06-20 51.90 51.90 51.76 51.76 0.0M
2025-06-19 51.86 51.86 50.38 50.38 0.0M
2025-06-18 50.26 51.50 50.26 51.30 0.0M
2025-06-17 50.18 51.70 49.99 51.60 0.0M
2025-06-16 50.24 51.00 48.73 51.00 0.0M
2025-06-13 51.10 51.10 49.10 49.10 0.0M
2025-06-12 49.06 50.86 48.98 50.86 0.0M
2025-06-11 49.54 51.50 49.54 50.20 0.0M
2025-06-10 51.72 52.44 50.60 50.60 0.0M
2025-06-09 51.38 51.70 50.76 51.70 0.0M
2025-06-06 49.15 50.22 49.15 50.02 0.0M
2025-06-05 49.32 49.91 49.23 49.67 0.0M
2025-06-04 50.82 50.82 50.02 50.22 0.0M
2025-06-03 49.25 50.04 49.25 50.04 0.0M
2025-06-02 48.76 49.19 47.95 49.19 0.0M
2025-05-30 49.94 49.94 48.56 48.56 0.0M
2025-05-29 49.99 49.99 49.37 49.43 0.0M
2025-05-28 48.17 49.95 48.17 48.80 0.0M
2025-05-27 45.16 49.42 45.16 48.92 0.0M
2025-05-26 45.74 47.37 45.74 46.02 0.0M
2025-05-23 45.52 46.96 45.52 46.17 0.0M
2025-05-22 46.83 46.88 45.81 45.81 0.0M
2025-05-19 48.75 49.26 48.31 48.76 0.0M
2025-05-16 49.95 50.22 48.49 50.22 0.0M
2025-05-15 48.85 49.01 47.26 49.01 0.0M
2025-05-14 46.72 48.32 46.72 48.32 0.0M
2025-05-13 47.59 47.98 47.59 47.98 0.0M
2025-05-12 45.81 47.17 45.76 47.03 0.0M
2025-05-09 43.85 43.85 43.85 43.85 0.0M
2025-05-08 43.91 44.62 43.91 44.61 0.0M
2025-05-07 44.43 44.43 44.40 44.40 0.0M
2025-05-06 44.85 44.85 42.92 42.92 0.0M
2025-05-05 43.50 44.70 43.50 44.21 0.0M
2025-05-02 43.11 44.72 42.54 44.72 0.0M
2025-04-30 44.20 44.20 41.57 41.78 0.0M
2025-04-29 43.61 44.93 43.02 43.91 0.0M
2025-04-28 44.61 44.76 44.57 44.76 0.0M
2025-04-25 44.94 44.94 43.60 44.28 0.0M
2025-04-24 44.23 44.88 44.23 44.88 0.0M
2025-04-23 45.39 45.51 45.36 45.41 0.0M
2025-04-22 42.91 43.30 42.00 42.92 0.0M
2025-04-17 42.16 42.16 40.93 41.94 0.0M
2025-04-16 41.76 41.76 40.52 40.58 0.0M
2025-04-15 42.14 42.14 42.14 42.14 0.0M
2025-04-14 41.34 41.88 40.85 41.25 0.0M
2025-04-11 40.26 40.26 40.26 40.26 0.0M
2025-04-10 44.10 44.21 40.40 40.65 0.0M
2025-04-09 39.08 44.38 39.08 43.90 0.0M
2025-04-08 41.77 42.74 40.40 40.40 0.0M
2025-04-07 39.78 41.78 39.71 41.30 0.0M
2025-04-04 41.60 42.60 39.60 42.00 0.0M
2025-04-03 43.40 45.00 42.00 43.20 0.0M
2025-04-02 46.40 47.60 46.40 46.60 0.0M
2025-04-01 45.00 45.60 44.80 45.00 0.0M
2025-03-31 44.20 45.60 44.20 44.60 0.0M
2025-03-28 47.00 47.00 47.00 47.00 0.0M
2025-03-27 47.00 47.60 47.00 47.60 0.0M
2025-03-26 47.00 47.40 47.00 47.00 0.0M
2025-03-25 47.60 48.00 47.40 47.60 0.0M
2025-03-24 45.40 46.40 45.20 46.40 0.0M
2025-03-21 44.80 45.00 44.00 45.00 0.0M
2025-03-20 44.60 45.60 44.20 44.20 0.0M
2025-03-19 42.80 44.20 42.80 44.00 0.0M
2025-03-18 43.80 44.40 42.40 42.40 0.0M
2025-03-17 42.40 43.00 42.20 43.00 0.0M
2025-03-14 41.60 42.60 41.60 42.20 0.0M
2025-03-13 44.00 44.40 41.00 41.40 0.0M
2025-03-12 43.00 44.00 43.00 43.80 0.0M
2025-03-11 45.20 45.20 43.00 44.00 0.0M
2025-03-10 45.00 45.60 44.40 44.80 0.0M
2025-03-07 44.80 45.80 44.60 45.60 0.0M
2025-03-06 45.80 45.80 44.80 44.80 0.0M
2025-03-05 48.00 48.00 45.80 46.20 0.0M
2025-03-04 48.60 49.20 46.40 47.80 0.0M
2025-03-03 52.00 52.00 49.40 49.40 0.0M
2025-02-28 50.50 51.00 50.50 51.00 0.0M
2025-02-27 51.50 52.00 50.50 50.50 0.0M
2025-02-26 52.00 52.50 51.00 51.00 0.0M
2025-02-25 51.00 52.50 50.50 52.50 0.0M
2025-02-24 53.00 53.00 51.00 53.00 0.0M
2025-02-21 51.50 53.50 51.50 53.00 0.0M
2025-02-20 51.50 53.00 51.50 52.00 0.0M
2025-02-19 54.00 55.00 52.50 53.00 0.0M
2025-02-18 51.00 51.50 51.00 51.50 0.0M
2025-02-17 51.00 51.50 50.50 51.50 0.0M
2025-02-14 50.50 50.50 50.50 50.50 0.0M
2025-02-13 50.00 51.00 48.80 50.50 0.0M
2025-02-12 49.80 50.50 49.00 49.40 0.0M
2025-02-11 51.50 51.50 49.80 50.00 0.0M
2025-02-10 52.00 52.00 50.50 51.50 0.0M
2025-02-07 53.00 53.50 51.50 51.50 0.0M
2025-02-06 54.00 54.50 53.50 54.50 0.0M
2025-02-05 54.50 54.50 52.50 53.50 0.0M
2025-02-04 56.00 56.50 54.00 55.00 0.0M
2025-02-03 53.00 55.50 52.00 55.50 0.0M
2025-01-31 54.50 54.50 54.00 54.00 0.0M
2025-01-30 52.00 54.00 52.00 54.00 0.0M
2025-01-29 51.00 52.50 51.00 52.00 0.0M
2025-01-28 49.80 50.50 49.40 50.50 0.0M
2025-01-27 49.20 49.20 48.80 49.20 0.0M
2025-01-24 49.40 49.40 48.40 49.40 0.0M
2025-01-23 49.20 49.60 48.60 48.80 0.0M
2025-01-22 49.80 50.00 48.80 48.80 0.0M
2025-01-21 47.20 49.80 47.20 49.80 0.0M
2025-01-20 47.60 47.60 46.60 47.20 0.0M
2025-01-17 46.80 47.80 46.80 47.80 0.0M
2025-01-16 48.00 49.20 47.20 47.40 0.0M
2025-01-15 48.40 49.00 47.20 47.20 0.0M
2025-01-14 47.60 48.40 47.60 48.00 0.0M
2025-01-13 47.40 47.40 46.60 47.20 0.0M
2025-01-10 48.60 48.60 46.80 47.40 0.0M
2025-01-09 48.60 48.60 47.80 48.60 0.0M
2025-01-08 49.20 49.20 47.80 48.40 0.0M
2025-01-07 49.40 49.40 48.20 48.40 0.0M
2025-01-06 47.80 48.40 47.60 48.40 0.0M
2025-01-03 47.00 47.60 46.80 47.20 0.0M
2025-01-02 46.00 47.60 46.00 46.80 0.0M