Global X Cybersecurity ETF (BUG)

BUG
🏛️ Vereinigte Staaten →
35.38
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 34.76 34.76 34.73 34.73 16.0K
09:31 34.65 34.68 34.65 34.68 1.1K
09:32 34.72 34.72 34.72 34.72 0.4K
09:33 34.72 34.76 34.72 34.76 1.7K
09:34 34.77 34.77 34.76 34.77 2.0K
09:37 34.78 34.83 34.78 34.82 2.0K
09:38 34.83 34.89 34.83 34.89 1.9K
09:39 34.83 34.86 34.83 34.86 1.5K
09:40 34.82 34.82 34.77 34.78 1.8K
09:41 34.79 34.79 34.79 34.78 0.7K
09:42 34.86 34.86 34.86 34.86 0.2K
09:43 34.88 34.92 34.88 34.91 2.1K
09:44 34.84 34.87 34.84 34.84 3.2K
09:45 34.82 34.82 34.82 34.82 1.6K
09:46 34.87 34.87 34.87 34.87 0.1K
09:47 34.86 34.86 34.86 34.86 1.8K
09:49 34.90 34.93 34.90 34.92 2.6K
09:50 35.01 35.04 35.01 35.04 7.9K
09:51 35.04 35.04 35.02 35.02 2.3K
09:52 35.03 35.03 35.03 35.03 1.0K
09:53 35.02 35.02 35.02 35.02 0.7K
09:54 35.07 35.07 35.07 35.07 0.7K
09:55 35.04 35.04 35.04 35.03 0.8K
09:56 35.00 35.00 34.99 34.99 2.2K
09:57 35.01 35.02 35.01 35.02 0.3K
09:58 35.01 35.02 35.01 35.02 3.6K
09:59 35.07 35.07 35.07 35.07 0.6K
10:00 35.10 35.11 35.07 35.07 5.2K
10:01 34.99 34.99 34.99 34.99 0.1K
10:03 35.07 35.07 35.07 35.07 0.3K
10:05 35.10 35.11 35.09 35.09 2.6K
10:06 35.09 35.10 35.09 35.10 1.1K
10:07 35.11 35.11 35.10 35.10 0.6K
10:08 35.11 35.13 35.11 35.13 3.4K
10:09 35.11 35.11 35.11 35.10 0.1K
10:10 35.12 35.12 35.12 35.12 0.3K
10:13 35.11 35.11 35.11 35.10 0.2K
10:16 35.10 35.10 35.05 35.05 0.5K
10:17 35.07 35.07 35.07 35.07 0.2K
10:18 35.11 35.11 35.08 35.08 0.9K
10:19 35.10 35.10 35.10 35.10 0.4K
10:20 35.10 35.10 35.10 35.10 1.0K
10:21 35.08 35.08 35.07 35.07 2.8K
10:23 35.06 35.06 35.06 35.06 0.5K
10:25 35.08 35.08 35.08 35.08 0.1K
10:27 35.07 35.07 35.07 35.07 0.2K
10:28 35.07 35.07 35.05 35.05 1.1K
10:29 35.10 35.10 35.10 35.10 0.3K
10:30 35.13 35.13 35.13 35.13 6.1K
10:31 35.13 35.13 35.13 35.13 0.5K
10:33 35.12 35.12 35.12 35.12 0.2K
10:34 35.11 35.11 35.11 35.11 1.3K
10:37 35.11 35.13 35.11 35.13 0.3K
10:38 35.12 35.12 35.12 35.12 0.5K
10:39 35.13 35.13 35.13 35.13 1.9K
10:40 35.15 35.15 35.15 35.15 1.7K
10:43 35.15 35.15 35.15 35.15 1.1K
10:50 35.13 35.13 35.13 35.13 0.6K
10:52 35.06 35.06 35.05 35.05 0.3K
10:55 34.99 35.02 34.99 35.02 0.3K
10:56 35.08 35.08 35.07 35.07 1.1K
10:57 35.00 35.00 35.00 35.00 0.6K
11:00 35.00 35.00 35.00 35.00 0.6K
11:01 35.07 35.07 35.07 35.07 0.1K
11:02 35.10 35.13 35.10 35.13 1.2K
11:04 35.10 35.10 35.10 35.10 1.0K
11:05 35.10 35.10 35.10 35.10 0.3K
11:06 35.10 35.11 35.09 35.11 1.6K
11:08 35.12 35.12 35.12 35.12 0.6K
11:09 35.15 35.15 35.15 35.15 0.1K
11:10 35.15 35.15 35.13 35.13 2.1K
11:11 35.13 35.13 35.13 35.13 0.6K
11:12 35.13 35.13 35.10 35.10 0.4K
11:13 35.13 35.13 35.13 35.13 0.6K
11:14 35.08 35.08 35.08 35.08 0.5K
11:15 35.12 35.12 35.12 35.12 0.9K
11:17 35.14 35.14 35.14 35.14 0.1K
11:18 35.14 35.14 35.14 35.14 0.7K
11:19 35.17 35.17 35.16 35.16 0.9K
11:20 35.16 35.16 35.14 35.15 1.1K
11:21 35.16 35.16 35.16 35.16 0.5K
11:22 35.16 35.17 35.16 35.17 1.4K
11:23 35.15 35.15 35.15 35.15 0.9K
11:26 35.12 35.13 35.12 35.13 0.8K
11:29 35.11 35.11 35.11 35.11 0.2K
11:30 35.10 35.10 35.10 35.10 0.7K
11:35 35.15 35.15 35.15 35.15 0.2K
11:36 35.15 35.15 35.14 35.14 1.3K
11:38 35.13 35.14 35.13 35.14 0.3K
11:40 35.15 35.15 35.15 35.15 0.1K
11:41 35.16 35.16 35.16 35.16 0.1K
11:43 35.17 35.17 35.17 35.17 0.4K
11:45 35.14 35.14 35.14 35.14 0.1K
11:46 35.13 35.13 35.13 35.13 0.2K
11:47 35.09 35.14 35.09 35.14 0.3K
11:49 35.12 35.12 35.11 35.11 1.5K
11:52 35.04 35.04 35.04 35.04 0.8K
11:55 35.05 35.05 35.05 35.05 0.7K
11:57 35.03 35.03 35.03 35.03 0.6K
11:58 35.03 35.03 35.03 35.03 0.4K
12:00 35.02 35.04 35.02 35.03 1.9K
12:02 35.05 35.05 35.05 35.05 0.2K
12:04 35.06 35.06 35.06 35.06 0.3K
12:05 35.05 35.05 35.05 35.05 0.6K
12:06 35.05 35.05 35.03 35.03 0.3K
12:07 35.07 35.07 35.07 35.07 3.5K
12:08 35.06 35.06 35.06 35.06 0.4K
12:11 35.01 35.01 35.01 35.01 0.3K
12:12 34.99 35.07 34.99 35.07 1.2K
12:13 35.04 35.04 35.04 35.04 1.4K
12:22 35.09 35.09 35.09 35.09 0.5K
12:23 35.08 35.08 35.08 35.08 0.4K
12:25 35.11 35.11 35.11 35.11 0.2K
12:26 35.11 35.12 35.11 35.12 0.6K
12:27 35.12 35.12 35.11 35.12 3.0K
12:34 35.13 35.13 35.13 35.13 0.3K
12:35 35.13 35.13 35.13 35.13 0.4K
12:36 35.11 35.11 35.07 35.07 0.3K
12:39 35.09 35.09 35.09 35.09 1.1K
12:42 35.11 35.14 35.11 35.14 5.9K
12:43 35.12 35.12 35.12 35.12 0.3K
12:44 35.07 35.07 35.07 35.07 0.2K
12:45 35.10 35.10 35.07 35.07 1.4K
12:46 35.13 35.13 35.13 35.13 0.7K
12:51 35.08 35.08 35.08 35.08 1.2K
12:55 35.12 35.12 35.12 35.12 0.3K
12:56 35.13 35.13 35.13 35.13 0.5K
12:57 35.11 35.11 35.11 35.10 0.4K
12:58 35.13 35.13 35.13 35.13 0.5K
13:00 35.15 35.15 35.15 35.15 0.8K
13:02 35.15 35.15 35.13 35.15 1.1K
13:05 35.13 35.13 35.13 35.13 0.1K
13:07 35.13 35.14 35.11 35.11 1.2K
13:08 35.12 35.12 35.11 35.11 2.2K
13:09 35.08 35.08 35.08 35.08 0.4K
13:18 35.11 35.11 35.11 35.11 0.2K
13:19 35.13 35.13 35.13 35.13 0.2K
13:24 35.12 35.12 35.12 35.12 1.3K
13:26 35.10 35.10 35.10 35.10 0.3K
13:27 35.10 35.10 35.10 35.10 0.8K
13:28 35.11 35.11 35.11 35.11 1.1K
13:34 35.14 35.14 35.14 35.14 0.2K
13:35 35.13 35.13 35.13 35.13 10.5K
13:38 35.15 35.15 35.14 35.15 0.9K
13:39 35.16 35.17 35.16 35.17 0.5K
13:45 35.17 35.17 35.16 35.16 0.7K
13:46 35.15 35.16 35.15 35.16 0.7K
13:48 35.16 35.16 35.16 35.16 0.4K
13:50 35.15 35.15 35.14 35.15 0.7K
13:51 35.17 35.17 35.17 35.17 0.2K
13:52 35.17 35.18 35.17 35.18 0.8K
13:53 35.18 35.18 35.18 35.18 0.6K
13:56 35.16 35.16 35.16 35.16 0.8K
13:58 35.16 35.16 35.16 35.16 0.1K
14:00 35.17 35.17 35.17 35.17 0.9K
14:02 35.11 35.11 35.11 35.11 0.6K
14:05 35.10 35.10 35.10 35.10 0.3K
14:06 35.09 35.09 35.09 35.09 0.6K
14:08 35.14 35.14 35.14 35.14 0.7K
14:11 35.13 35.13 35.12 35.13 0.5K
14:13 35.13 35.13 35.13 35.13 0.2K
14:15 35.14 35.15 35.14 35.15 2.4K
14:17 35.18 35.18 35.18 35.18 2.1K
14:19 35.19 35.19 35.19 35.19 0.3K
14:21 35.17 35.17 35.17 35.17 1.0K
14:22 35.17 35.17 35.17 35.17 0.5K
14:25 35.18 35.18 35.18 35.18 0.2K
14:26 35.19 35.19 35.19 35.19 1.0K
14:27 35.19 35.19 35.19 35.19 0.5K
14:28 35.19 35.19 35.19 35.19 0.3K
14:33 35.18 35.18 35.18 35.18 4.6K
14:34 35.21 35.21 35.21 35.21 0.9K
14:35 35.21 35.21 35.21 35.21 1.2K
14:36 35.19 35.19 35.19 35.19 1.3K
14:37 35.21 35.21 35.17 35.19 2.7K
14:38 35.19 35.19 35.19 35.19 0.3K
14:40 35.19 35.19 35.19 35.19 0.8K
14:44 35.18 35.18 35.18 35.18 2.3K
14:47 35.21 35.22 35.21 35.22 1.4K
14:49 35.22 35.22 35.22 35.22 2.9K
14:51 35.24 35.24 35.24 35.24 0.3K
14:52 35.27 35.27 35.26 35.26 2.7K
14:54 35.28 35.28 35.28 35.28 1.2K
14:57 35.28 35.28 35.27 35.27 1.2K
14:58 35.28 35.28 35.28 35.28 0.8K
14:59 35.28 35.28 35.28 35.28 0.7K
15:00 35.28 35.30 35.28 35.30 1.7K
15:01 35.30 35.30 35.30 35.30 0.8K
15:02 35.31 35.31 35.31 35.31 0.4K
15:04 35.32 35.33 35.32 35.32 0.9K
15:05 35.33 35.33 35.33 35.33 0.9K
15:06 35.34 35.34 35.34 35.34 1.2K
15:09 35.33 35.33 35.32 35.32 0.7K
15:10 35.33 35.34 35.33 35.34 0.7K
15:11 35.35 35.35 35.35 35.35 1.4K
15:12 35.35 35.35 35.35 35.35 1.1K
15:14 35.36 35.36 35.36 35.35 0.8K
15:15 35.36 35.37 35.36 35.36 2.1K
15:16 35.35 35.37 35.35 35.37 2.6K
15:17 35.34 35.34 35.34 35.34 1.2K
15:20 35.34 35.34 35.34 35.34 0.6K
15:21 35.29 35.29 35.29 35.29 0.1K
15:23 35.33 35.33 35.33 35.33 0.2K
15:24 35.28 35.31 35.28 35.31 3.1K
15:25 35.32 35.32 35.32 35.31 2.1K
15:27 35.31 35.31 35.31 35.31 0.7K
15:29 35.33 35.33 35.33 35.33 0.9K
15:32 35.28 35.29 35.28 35.29 1.3K
15:34 35.27 35.27 35.26 35.26 0.9K
15:35 35.27 35.27 35.25 35.25 3.0K
15:36 35.25 35.25 35.24 35.24 0.7K
15:37 35.26 35.27 35.23 35.27 1.6K
15:38 35.25 35.26 35.25 35.26 0.9K
15:39 35.26 35.26 35.24 35.25 1.5K
15:40 35.27 35.27 35.27 35.27 2.1K
15:41 35.27 35.29 35.27 35.29 0.5K
15:42 35.29 35.29 35.27 35.28 0.6K
15:43 35.29 35.29 35.25 35.24 3.1K
15:44 35.25 35.25 35.25 35.25 2.2K
15:45 35.26 35.26 35.26 35.26 1.8K
15:47 35.29 35.29 35.25 35.25 2.4K
15:48 35.26 35.26 35.23 35.23 1.0K
15:50 35.21 35.26 35.21 35.26 2.4K
15:51 35.24 35.24 35.23 35.23 1.5K
15:52 35.24 35.24 35.22 35.24 1.5K
15:53 35.24 35.28 35.23 35.28 1.7K
15:54 35.25 35.28 35.25 35.28 0.8K
15:55 35.29 35.29 35.22 35.22 1.7K
15:56 35.23 35.27 35.23 35.26 3.5K
15:57 35.24 35.28 35.23 35.26 1.3K
15:58 35.27 35.27 35.23 35.26 0.9K
15:59 35.30 35.30 35.25 35.25 4.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar