AB International Buffer ETF (BUFI)

BUFI
🏛️ Vereinigte Staaten →
38.75
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
2025-09-26 38.75 38.75 38.75 38.75 0.0M
2025-09-25 38.47 38.59 38.46 38.57 0.0M
2025-09-24 38.77 38.77 38.72 38.72 0.0M
2025-09-23 38.90 38.90 38.83 38.83 0.0M
2025-09-22 38.78 38.92 38.78 38.87 0.0M
2025-09-19 38.85 38.85 38.80 38.80 0.0M
2025-09-18 38.93 38.93 38.86 38.86 0.0M
2025-09-17 38.89 38.89 38.78 38.78 0.0M
2025-09-16 38.92 38.92 38.85 38.85 0.0M
2025-09-15 38.96 38.96 38.89 38.89 0.0M
2025-09-12 38.86 38.86 38.79 38.79 0.0M
2025-09-11 38.91 38.91 38.85 38.85 0.0M
2025-09-10 38.68 38.70 38.63 38.63 0.0M
2025-09-09 38.56 38.63 38.56 38.63 0.0M
2025-09-08 38.72 38.72 38.69 38.69 0.0M
2025-09-05 38.51 38.54 38.48 38.48 0.0M
2025-09-04 38.40 38.40 38.38 38.38 0.0M
2025-09-03 38.15 38.24 38.15 38.23 0.0M
2025-09-02 38.23 38.23 38.20 38.20 0.0M
2025-08-29 38.49 38.49 38.41 38.41 0.0M
2025-08-28 38.62 38.65 38.57 38.57 0.0M
2025-08-27 38.23 38.45 38.23 38.41 0.0M
2025-08-26 38.51 38.51 38.43 38.43 0.0M
2025-08-25 38.65 38.65 38.55 38.55 0.0M
2025-08-22 38.94 38.94 38.86 38.86 0.0M
2025-08-21 38.46 38.46 38.46 38.46 0.0M
2025-08-20 38.64 38.64 38.62 38.62 0.0M
2025-08-19 38.57 38.57 38.53 38.53 0.0M
2025-08-18 38.44 38.52 38.42 38.52 0.0M
2025-08-15 38.47 38.58 38.47 38.51 0.0M
2025-08-14 38.39 38.39 38.38 38.38 0.0M
2025-08-13 38.28 38.37 38.28 38.37 0.0M
2025-08-12 38.22 38.22 38.22 38.22 0.0M
2025-08-11 37.97 37.97 37.88 37.88 0.0M
2025-08-08 38.03 38.11 38.01 38.01 0.0M
2025-08-07 37.84 37.90 37.84 37.90 0.0M
2025-08-06 37.72 37.72 37.66 37.66 0.0M
2025-08-05 37.57 37.57 37.51 37.51 0.0M
2025-08-04 37.55 37.55 37.52 37.52 0.0M
2025-08-01 37.32 37.32 37.30 37.30 0.0M
2025-07-31 37.40 37.40 37.31 37.31 0.0M
2025-07-30 37.55 37.55 37.52 37.52 0.0M
2025-07-29 37.76 37.76 37.70 37.70 0.0M
2025-07-28 37.64 37.73 37.64 37.73 0.0M
2025-07-25 38.09 38.09 38.09 38.09 0.0M
2025-07-24 38.20 38.20 38.12 38.12 0.0M
2025-07-23 38.02 38.30 38.02 38.24 0.0M
2025-07-22 37.80 37.80 37.77 37.77 0.0M
2025-07-21 37.55 37.75 37.55 37.66 0.0M
2025-07-18 37.58 37.61 37.55 37.55 0.0M
2025-07-17 37.62 37.62 37.59 37.59 0.0M
2025-07-16 37.62 37.62 37.55 37.55 0.0M
2025-07-15 37.55 37.55 37.48 37.48 0.0M
2025-07-14 37.74 37.74 37.68 37.68 0.0M
2025-07-11 37.69 37.75 37.68 37.68 0.0M
2025-07-10 37.93 37.93 37.87 37.87 0.0M
2025-07-09 37.91 37.91 37.88 37.88 0.0M
2025-07-08 37.73 37.73 37.73 37.73 0.0M
2025-07-07 37.73 37.92 37.60 37.64 0.0M
2025-07-03 37.81 37.83 37.78 37.78 0.0M
2025-07-02 37.84 37.84 37.78 37.78 0.0M
2025-07-01 37.72 37.81 37.65 37.73 0.0M
2025-06-30 37.77 37.77 37.77 37.77 0.0M
2025-06-27 37.76 37.76 37.73 37.73 0.0M
2025-06-26 37.63 37.63 37.56 37.56 0.0M
2025-06-25 37.41 37.41 37.36 37.36 0.0M
2025-06-24 37.53 37.53 37.47 37.47 0.0M
2025-06-23 37.26 37.26 37.23 37.23 0.0M
2025-06-20 37.10 37.10 37.10 37.10 0.0M
2025-06-18 37.36 37.36 37.25 37.25 0.0M
2025-06-17 37.25 37.27 37.19 37.19 0.0M
2025-06-16 37.40 37.44 37.40 37.44 0.0M
2025-06-13 37.44 37.44 37.35 37.35 0.0M
2025-06-12 37.60 37.65 37.59 37.59 0.0M
2025-06-11 37.62 37.62 37.46 37.46 0.0M
2025-06-10 37.52 37.53 37.52 37.53 0.0M
2025-06-09 37.50 37.56 37.46 37.46 0.1M
2025-06-06 37.50 37.50 37.50 37.50 0.0M
2025-06-05 37.47 37.47 37.38 37.38 0.0M
2025-06-04 37.48 37.48 37.44 37.44 0.0M
2025-06-03 37.36 37.38 37.22 37.30 0.1M
2025-06-02 37.45 37.45 37.37 37.42 0.0M
2025-05-30 37.22 37.29 37.22 37.25 0.0M
2025-05-29 37.26 37.26 37.20 37.20 0.0M
2025-05-28 37.21 37.21 37.13 37.13 0.0M
2025-05-27 37.40 37.40 37.32 37.32 0.0M
2025-05-23 37.00 37.23 37.00 37.14 0.0M
2025-05-22 37.01 37.22 36.99 37.22 0.0M
2025-05-21 37.16 37.16 37.06 37.06 0.0M
2025-05-20 37.31 37.31 37.28 37.28 0.0M
2025-05-19 37.04 37.24 37.04 37.20 0.0M
2025-05-16 37.09 37.09 37.04 37.04 0.1M
2025-05-15 36.97 36.97 36.97 36.97 0.0M
2025-05-14 36.77 36.77 36.77 36.77 0.0M
2025-05-13 36.88 36.88 36.88 36.88 0.0M
2025-05-12 36.83 36.85 36.82 36.82 0.0M
2025-05-09 36.79 36.79 36.72 36.72 0.0M
2025-05-08 36.74 36.74 36.65 36.65 0.0M
2025-05-07 36.80 36.80 36.71 36.71 0.0M
2025-05-06 36.84 36.84 36.76 36.76 0.0M
2025-05-05 36.87 36.87 36.76 36.76 0.0M
2025-05-02 36.78 36.78 36.74 36.74 0.0M
2025-05-01 36.45 36.51 36.40 36.40 0.0M
2025-04-30 36.50 36.50 36.45 36.45 0.0M
2025-04-29 36.45 36.53 36.45 36.46 0.0M
2025-04-28 36.43 36.43 36.42 36.42 0.0M
2025-04-25 36.36 36.36 36.29 36.29 0.0M
2025-04-24 36.25 36.25 36.20 36.20 0.0M
2025-04-23 36.03 36.03 36.01 36.01 0.0M
2025-04-22 35.88 36.01 35.88 35.90 0.0M
2025-04-21 35.66 35.66 35.34 35.59 0.0M
2025-04-17 35.77 35.79 35.67 35.67 0.0M
2025-04-16 35.46 35.46 35.40 35.40 0.0M
2025-04-15 35.55 35.79 35.40 35.79 0.1M
2025-04-14 35.43 35.43 35.32 35.32 0.0M
2025-04-11 34.82 35.18 34.82 35.09 0.0M
2025-04-10 34.60 35.04 34.59 34.84 0.0M
2025-04-09 35.11 35.11 35.02 35.02 0.0M
2025-04-08 33.61 33.61 33.61 33.61 0.0M
2025-04-07 33.93 33.93 33.80 33.80 0.0M
2025-04-04 34.62 34.62 34.22 34.22 0.0M
2025-04-03 35.58 35.59 35.42 35.42 0.0M
2025-04-02 35.81 35.81 35.81 35.81 0.0M
2025-04-01 35.73 35.75 35.73 35.75 0.0M
2025-03-31 35.61 35.76 35.61 35.72 0.0M
2025-03-28 35.84 35.84 35.84 35.84 0.0M
2025-03-27 36.04 36.05 36.00 36.00 0.0M
2025-03-26 36.12 36.12 35.96 35.96 0.0M
2025-03-25 36.23 36.23 36.23 36.23 0.0M
2025-03-24 36.09 36.13 36.07 36.07 0.0M
2025-03-21 36.12 36.12 36.05 36.05 0.0M
2025-03-20 36.10 36.14 36.10 36.14 0.0M
2025-03-19 36.33 36.33 36.26 36.26 0.0M
2025-03-18 36.20 36.20 36.20 36.20 0.0M
2025-03-17 36.27 36.27 36.20 36.20 0.0M
2025-03-14 35.95 36.04 35.95 36.00 0.0M
2025-03-13 35.81 35.81 35.71 35.71 0.0M
2025-03-12 35.87 35.87 35.82 35.82 0.0M
2025-03-11 35.90 35.90 35.78 35.78 0.0M
2025-03-10 35.91 35.91 35.91 35.91 0.0M
2025-03-07 36.34 36.34 36.21 36.31 0.0M
2025-03-06 36.18 36.21 36.13 36.13 0.0M
2025-03-05 36.32 36.32 36.27 36.27 0.0M
2025-03-04 35.83 36.10 35.83 36.02 0.0M
2025-03-03 35.93 36.20 35.92 35.97 0.0M
2025-02-28 35.72 35.72 35.72 35.72 0.0M
2025-02-27 35.75 35.75 35.68 35.68 0.0M
2025-02-26 35.93 35.95 35.83 35.89 0.0M
2025-02-25 35.88 35.88 35.88 35.88 0.0M
2025-02-24 35.82 35.82 35.71 35.71 0.0M
2025-02-21 35.86 35.86 35.70 35.70 0.0M
2025-02-20 35.80 35.80 35.80 35.80 0.0M
2025-02-19 35.64 35.72 35.64 35.72 0.0M
2025-02-18 35.88 35.88 35.88 35.88 0.0M
2025-02-14 35.85 35.85 35.77 35.77 0.0M
2025-02-13 35.76 35.76 35.73 35.73 0.0M
2025-02-12 35.57 35.57 35.53 35.53 0.1M
2025-02-11 35.52 35.52 35.46 35.46 0.0M
2025-02-10 35.40 35.40 35.29 35.35 0.0M
2025-02-07 35.35 35.35 35.26 35.26 0.0M
2025-02-06 35.42 35.42 35.41 35.41 0.0M
2025-02-05 35.31 35.33 35.31 35.33 0.0M
2025-02-04 35.11 35.22 35.11 35.19 0.0M
2025-02-03 35.05 35.09 35.00 35.00 0.0M
2025-01-31 35.22 35.22 35.17 35.17 0.3M
2025-01-30 35.40 35.40 35.31 35.31 0.0M
2025-01-29 35.20 35.20 35.15 35.15 0.0M
2025-01-28 35.18 35.18 35.16 35.16 0.0M
2025-01-27 35.18 35.20 35.18 35.20 0.0M
2025-01-24 35.14 35.14 35.14 35.14 0.0M
2025-01-23 35.05 35.05 35.05 35.05 0.0M
2025-01-22 35.02 35.02 34.97 34.97 0.0M
2025-01-21 35.00 35.00 35.00 35.00 0.0M
2025-01-17 34.74 34.74 34.74 34.74 0.0M
2025-01-16 34.69 34.69 34.68 34.68 0.0M
2025-01-15 34.58 34.58 34.58 34.58 0.0M
2025-01-14 34.41 34.41 34.41 34.41 0.0M
2025-01-13 34.31 34.36 34.31 34.36 0.0M
2025-01-10 34.41 34.41 34.37 34.37 0.0M
2025-01-08 34.56 34.56 34.56 34.56 0.0M
2025-01-07 34.59 34.59 34.59 34.59 0.0M
2025-01-06 34.57 34.57 34.57 34.57 0.0M
2025-01-03 34.46 34.46 34.46 34.46 0.0M
2025-01-02 34.40 34.40 34.40 34.40 0.0M