AB Core Plus Bond ETF (CPLS)

CPLS
🏛️ Vereinigte Staaten →
35.85
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 35.84 35.84 35.84 35.84 0.4K
10:04 35.83 35.83 35.83 35.83 1.1K
10:26 35.83 35.83 35.83 35.83 0.3K
11:22 35.78 35.78 35.78 35.78 1.4K
11:41 35.82 35.82 35.82 35.82 4.0K
11:42 35.84 35.84 35.84 35.84 0.2K
12:21 35.83 35.83 35.83 35.83 0.2K
12:46 35.84 35.84 35.84 35.84 0.2K
12:52 35.84 35.84 35.84 35.84 0.3K
13:00 35.84 35.84 35.84 35.84 0.1K
13:13 35.85 35.85 35.85 35.85 0.2K
13:40 35.85 35.85 35.85 35.85 0.2K
13:53 35.84 35.84 35.84 35.84 0.1K
14:07 35.83 35.84 35.83 35.84 1.7K
14:18 35.85 35.85 35.85 35.85 0.1K
14:31 35.85 35.85 35.85 35.85 0.1K
14:36 35.84 35.84 35.84 35.84 0.3K
14:44 35.84 35.84 35.84 35.84 0.1K
15:07 35.85 35.85 35.85 35.85 0.2K
15:16 35.85 35.85 35.85 35.85 0.1K
15:17 35.85 35.85 35.85 35.85 0.4K
15:26 35.85 35.85 35.85 35.85 0.1K
15:32 35.84 35.84 35.84 35.84 0.1K
15:36 35.85 35.86 35.85 35.86 1.6K
15:41 35.85 35.85 35.85 35.85 0.1K
15:48 35.85 35.85 35.85 35.85 0.7K
15:59 35.87 35.92 35.85 35.85 1.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 35.84 35.92 35.78 35.85 0.0M
2025-09-25 35.84 35.84 35.75 35.83 0.0M
2025-09-24 35.92 35.92 35.86 35.88 0.1M
2025-09-23 35.92 35.99 35.71 35.95 0.0M
2025-09-22 35.92 35.93 35.88 35.91 0.0M
2025-09-19 35.95 36.01 35.94 35.97 0.0M
2025-09-18 35.90 36.03 35.90 35.94 0.0M
2025-09-17 36.09 36.10 35.99 36.01 0.0M
2025-09-16 36.07 36.09 36.05 36.07 0.0M
2025-09-15 36.06 36.07 36.04 36.05 0.0M
2025-09-12 35.97 35.99 35.89 35.98 0.0M
2025-09-11 36.02 36.07 35.96 36.01 0.0M
2025-09-10 35.92 35.97 35.92 35.95 0.0M
2025-09-09 35.87 35.92 35.85 35.88 0.0M
2025-09-08 35.89 35.93 35.83 35.93 0.0M
2025-09-05 35.85 35.86 35.74 35.82 0.0M
2025-09-04 35.60 35.69 35.57 35.63 0.1M
2025-09-03 35.40 35.54 35.40 35.52 0.0M
2025-09-02 35.35 35.38 35.31 35.37 0.0M
2025-08-29 35.62 35.69 35.57 35.61 0.0M
2025-08-28 35.60 35.66 35.57 35.62 0.0M
2025-08-27 35.51 35.60 35.50 35.59 0.0M
2025-08-26 35.52 35.56 35.51 35.56 0.0M
2025-08-25 35.54 35.54 35.50 35.52 0.0M
2025-08-22 35.43 35.57 35.43 35.55 0.0M
2025-08-21 35.37 35.37 35.33 35.36 0.0M
2025-08-20 35.42 35.48 35.40 35.45 0.0M
2025-08-19 35.44 35.48 35.42 35.44 0.0M
2025-08-18 35.43 35.43 35.37 35.38 0.0M
2025-08-15 35.48 35.48 35.41 35.41 0.0M
2025-08-14 35.50 35.51 35.38 35.44 0.0M
2025-08-13 35.55 35.57 35.50 35.56 0.0M
2025-08-12 35.40 35.43 35.39 35.43 0.0M
2025-08-11 35.33 35.44 35.33 35.42 0.0M
2025-08-08 35.43 35.44 35.32 35.41 0.0M
2025-08-07 35.51 35.54 35.46 35.47 0.0M
2025-08-06 35.47 35.51 35.40 35.51 0.0M
2025-08-05 35.50 35.53 35.50 35.53 0.0M
2025-08-04 35.40 35.51 35.40 35.51 0.0M
2025-08-01 35.41 35.49 35.41 35.49 0.0M
2025-07-31 35.38 35.43 35.28 35.35 0.0M
2025-07-30 35.35 35.41 35.32 35.33 0.0M
2025-07-29 35.29 35.46 35.29 35.44 0.8M
2025-07-28 35.22 35.26 35.21 35.23 0.1M
2025-07-25 35.23 35.29 35.23 35.29 0.0M
2025-07-24 35.23 35.26 35.18 35.20 0.0M
2025-07-23 35.29 35.29 35.24 35.25 0.0M
2025-07-22 35.30 35.40 35.30 35.34 0.0M
2025-07-21 35.32 35.32 35.26 35.27 0.0M
2025-07-18 35.15 35.18 35.13 35.16 0.0M
2025-07-17 35.00 35.14 35.00 35.09 0.0M
2025-07-16 35.11 35.11 35.07 35.09 0.0M
2025-07-15 35.17 35.17 35.03 35.03 0.0M
2025-07-14 35.10 35.20 35.09 35.13 0.0M
2025-07-11 35.16 35.17 35.12 35.17 0.0M
2025-07-10 35.23 35.27 35.17 35.27 0.0M
2025-07-09 35.16 35.26 35.16 35.26 0.0M
2025-07-08 35.06 35.06 35.04 35.06 0.0M
2025-07-07 35.34 35.34 35.13 35.13 0.0M
2025-07-03 35.26 35.28 35.18 35.28 0.0M
2025-07-02 35.25 35.33 35.25 35.32 0.0M
2025-07-01 35.31 35.34 35.30 35.34 0.0M
2025-06-30 35.44 35.55 35.40 35.49 0.0M
2025-06-27 35.40 35.42 35.31 35.35 0.0M
2025-06-26 35.37 35.40 35.32 35.40 0.0M
2025-06-25 35.26 35.32 35.14 35.31 0.0M
2025-06-24 35.20 35.39 35.13 35.31 0.0M
2025-06-23 35.16 35.25 35.15 35.21 0.0M
2025-06-20 35.02 35.11 35.02 35.08 0.0M
2025-06-18 35.11 35.16 34.98 35.08 0.0M
2025-06-17 35.01 35.05 34.93 35.04 0.0M
2025-06-16 34.93 35.04 34.89 34.93 0.0M
2025-06-13 35.10 35.11 34.98 35.02 0.0M
2025-06-12 35.14 35.15 35.11 35.13 0.0M
2025-06-11 34.97 35.04 34.95 35.01 0.0M
2025-06-10 34.91 34.95 34.89 34.94 0.0M
2025-06-09 34.81 34.91 34.81 34.87 0.0M
2025-06-06 34.90 34.92 34.80 34.85 0.0M
2025-06-05 35.09 35.11 34.92 34.96 0.0M
2025-06-04 34.95 35.12 34.95 35.05 0.0M
2025-06-03 34.88 34.88 34.79 34.84 0.0M
2025-06-02 34.82 34.87 34.80 34.87 0.0M
2025-05-30 34.92 35.07 34.92 35.07 0.0M
2025-05-29 35.00 35.03 35.00 35.00 0.0M
2025-05-28 34.90 34.98 34.83 34.93 0.0M
2025-05-27 34.87 34.94 34.87 34.94 0.0M
2025-05-23 34.74 34.77 34.73 34.75 0.0M
2025-05-22 34.60 34.74 34.60 34.74 0.0M
2025-05-21 34.78 34.78 34.61 34.63 0.0M
2025-05-20 34.85 34.88 34.81 34.86 0.0M
2025-05-19 34.76 34.97 34.73 34.94 0.0M
2025-05-16 35.01 35.02 34.89 34.94 0.0M
2025-05-15 34.83 34.91 34.81 34.90 0.0M
2025-05-14 34.81 34.82 34.70 34.72 0.0M
2025-05-13 34.85 34.86 34.76 34.82 0.0M
2025-05-12 34.81 34.90 34.81 34.83 0.0M
2025-05-09 34.92 34.95 34.90 34.90 0.0M
2025-05-08 35.04 35.04 34.88 34.89 0.0M
2025-05-07 35.02 35.04 34.99 35.04 0.0M
2025-05-06 34.82 34.96 34.82 34.93 0.0M
2025-05-05 34.92 34.94 34.82 34.91 0.0M
2025-05-02 35.01 35.01 34.90 34.94 0.1M
2025-05-01 35.20 35.20 35.03 35.07 0.0M
2025-04-30 35.32 35.35 35.26 35.32 0.0M
2025-04-29 35.25 35.36 35.25 35.36 0.0M
2025-04-28 35.18 35.29 35.13 35.26 0.0M
2025-04-25 35.17 35.24 35.09 35.20 0.0M
2025-04-24 34.92 35.04 34.92 35.03 0.0M
2025-04-23 35.00 35.00 34.83 34.86 0.0M
2025-04-22 34.79 34.79 34.70 34.76 0.0M
2025-04-21 34.73 34.80 34.63 34.64 0.0M
2025-04-17 34.99 34.99 34.84 34.89 0.0M
2025-04-16 34.86 34.94 34.85 34.94 0.0M
2025-04-15 34.81 34.97 34.75 34.82 0.0M
2025-04-14 34.74 34.75 34.64 34.73 0.0M
2025-04-11 34.40 34.54 34.22 34.52 0.0M
2025-04-10 34.74 34.86 34.36 34.56 0.0M
2025-04-09 34.63 34.95 34.48 34.95 0.1M
2025-04-08 35.02 35.07 34.72 34.74 0.0M
2025-04-07 35.42 35.42 35.06 35.14 0.0M
2025-04-04 35.58 35.58 35.44 35.44 0.0M
2025-04-03 35.51 35.52 35.42 35.46 0.0M
2025-04-02 35.40 35.40 35.23 35.39 0.1M
2025-04-01 35.36 35.36 35.31 35.32 0.0M
2025-03-31 35.39 35.39 35.26 35.36 0.0M
2025-03-28 35.26 35.31 35.24 35.29 0.0M
2025-03-27 35.12 35.16 35.02 35.10 0.0M
2025-03-26 35.18 35.22 35.14 35.17 0.0M
2025-03-25 35.25 35.31 35.18 35.27 0.0M
2025-03-24 35.28 35.29 35.19 35.26 0.1M
2025-03-21 35.45 35.45 35.33 35.37 0.0M
2025-03-20 35.49 35.49 35.30 35.39 0.0M
2025-03-19 35.24 35.38 35.20 35.37 0.0M
2025-03-18 35.20 35.27 35.20 35.25 0.0M
2025-03-17 35.22 35.31 35.20 35.22 0.0M
2025-03-14 35.19 35.22 35.13 35.18 0.0M
2025-03-13 35.08 35.20 35.08 35.20 0.0M
2025-03-12 35.20 35.20 35.14 35.14 0.0M
2025-03-11 35.36 35.36 35.22 35.22 0.0M
2025-03-10 35.44 35.46 35.31 35.38 0.0M
2025-03-07 35.36 35.36 35.13 35.23 0.0M
2025-03-06 35.33 35.33 35.13 35.30 0.0M
2025-03-05 35.47 35.48 35.34 35.35 0.0M
2025-03-04 35.41 35.54 35.39 35.40 0.0M
2025-03-03 35.37 35.48 35.37 35.48 0.0M
2025-02-28 35.49 35.55 35.46 35.55 0.0M
2025-02-27 35.44 35.45 35.38 35.40 0.0M
2025-02-26 35.41 35.48 35.41 35.48 0.0M
2025-02-25 35.39 35.44 35.31 35.39 0.5M
2025-02-24 35.17 35.21 35.05 35.19 0.0M
2025-02-21 35.09 35.18 35.09 35.18 0.0M
2025-02-20 35.03 35.03 34.94 35.01 0.0M
2025-02-19 34.82 34.97 34.82 34.97 0.0M
2025-02-18 35.00 35.03 34.82 34.92 0.0M
2025-02-14 35.07 35.11 35.01 35.06 0.0M
2025-02-13 34.88 34.94 34.84 34.92 0.0M
2025-02-12 34.67 34.76 34.61 34.76 0.0M
2025-02-11 34.94 34.94 34.81 34.88 0.0M
2025-02-10 34.99 34.99 34.71 34.98 0.0M
2025-02-07 35.02 35.06 34.96 34.96 0.0M
2025-02-06 35.10 35.10 35.07 35.09 0.0M
2025-02-05 35.14 35.14 35.12 35.12 0.0M
2025-02-04 34.93 34.93 34.92 34.93 0.0M
2025-02-03 34.95 34.97 34.84 34.87 0.1M
2025-01-31 35.03 35.03 34.97 34.98 0.0M
2025-01-30 35.06 35.06 35.06 35.06 0.0M
2025-01-29 35.00 35.00 34.99 34.99 0.0M
2025-01-28 35.01 35.03 35.01 35.03 0.0M
2025-01-27 35.01 35.06 35.01 35.06 0.0M
2025-01-24 34.86 34.87 34.86 34.87 0.0M
2025-01-23 34.81 34.82 34.80 34.82 0.0M
2025-01-22 34.95 34.95 34.87 34.88 0.2M
2025-01-21 34.94 34.96 34.91 34.94 0.2M
2025-01-17 34.85 34.86 34.85 34.86 0.0M
2025-01-16 34.85 34.85 34.85 34.85 0.0M
2025-01-15 34.76 34.78 34.75 34.78 0.0M
2025-01-14 34.46 34.49 34.46 34.49 0.0M
2025-01-13 34.44 34.50 34.44 34.47 0.0M
2025-01-10 34.53 34.58 34.48 34.51 0.0M
2025-01-08 34.64 34.76 34.60 34.70 0.0M
2025-01-07 34.62 34.66 34.62 34.65 0.0M
2025-01-06 34.75 34.78 34.74 34.76 0.0M
2025-01-03 34.90 34.92 34.83 34.83 0.0M
2025-01-02 34.92 34.92 34.86 34.86 0.0M