Allianzim U.S. Large Cap Buffer20 Dec ETF (DECW)

DECW
🏛️ Vereinigte Staaten →
32.90
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
2023-12-29 28.34 28.41 28.32 28.36 0.0M
2023-12-28 28.34 28.40 28.31 28.39 0.0M
2023-12-27 28.33 28.38 28.29 28.35 0.0M
2023-12-26 28.26 28.36 28.26 28.35 0.0M
2023-12-22 28.34 28.34 28.22 28.32 0.0M
2023-12-21 28.24 28.29 28.18 28.26 0.1M
2023-12-20 28.33 28.35 28.15 28.16 0.1M
2023-12-19 28.32 28.34 28.25 28.34 0.1M
2023-12-18 28.28 28.30 28.20 28.30 0.0M
2023-12-15 28.22 28.25 28.19 28.25 0.0M
2023-12-14 28.25 28.26 28.17 28.19 0.1M
2023-12-13 27.99 28.22 27.99 28.21 0.1M
2023-12-12 27.98 28.04 27.89 28.02 0.1M
2023-12-11 27.88 27.98 27.88 27.98 0.1M
2023-12-08 27.83 27.94 27.81 27.91 0.1M
2023-12-07 27.82 27.88 27.76 27.86 0.1M
2023-12-06 27.91 27.91 27.74 27.78 0.2M
2023-12-05 27.80 27.86 27.79 27.86 0.2M
2023-12-04 27.84 27.84 27.72 27.83 0.2M
2023-12-01 27.78 27.93 27.71 27.93 0.4M
2023-11-30 27.76 27.83 27.59 27.82 0.2M
2023-11-29 27.89 27.89 27.65 27.67 0.0M
2023-11-28 27.61 27.79 27.61 27.73 0.0M
2023-11-27 27.66 27.72 27.63 27.67 0.0M
2023-11-24 27.72 27.72 27.71 27.71 0.0M
2023-11-22 27.71 27.74 27.71 27.72 0.0M
2023-11-21 27.57 27.61 27.55 27.56 0.0M
2023-11-20 27.55 27.70 27.51 27.64 0.0M
2023-11-17 27.41 27.49 27.35 27.42 0.0M
2023-11-16 27.32 27.42 27.26 27.40 0.0M
2023-11-15 27.37 27.48 27.33 27.34 0.1M
2023-11-14 27.15 27.40 27.15 27.32 0.0M
2023-11-13 26.81 26.86 26.77 26.81 0.0M
2023-11-10 26.53 26.85 26.48 26.85 0.0M
2023-11-09 26.61 26.61 26.40 26.43 0.0M
2023-11-08 26.58 26.71 26.56 26.65 0.0M
2023-11-07 26.53 26.66 26.53 26.60 0.0M
2023-11-06 26.53 26.55 26.44 26.53 0.0M
2023-11-03 26.46 26.61 26.42 26.52 0.0M
2023-11-02 26.01 26.31 26.01 26.28 0.4M
2023-11-01 25.69 25.91 25.68 25.86 0.0M
2023-10-31 25.56 25.72 25.56 25.70 0.0M
2023-10-30 25.49 25.63 25.45 25.59 0.0M
2023-10-27 25.51 25.53 25.34 25.40 0.0M
2023-10-26 25.64 25.64 25.45 25.45 0.0M
2023-10-25 25.81 25.86 25.68 25.72 0.4M
2023-10-24 25.99 26.04 25.89 26.01 0.0M
2023-10-23 25.82 25.99 25.82 25.90 0.0M
2023-10-20 25.99 26.05 25.93 25.93 0.0M
2023-10-19 26.27 26.42 26.20 26.20 0.0M
2023-10-18 26.46 26.52 26.34 26.34 0.0M
2023-10-17 26.47 26.76 26.47 26.65 0.0M
2023-10-16 26.72 26.72 26.63 26.68 0.0M
2023-10-13 26.63 26.64 26.43 26.43 0.0M
2023-10-12 26.65 26.67 26.47 26.52 0.0M
2023-10-11 26.55 26.70 26.51 26.68 0.0M
2023-10-10 26.67 26.74 26.57 26.59 0.0M
2023-10-09 26.26 26.49 26.25 26.48 0.0M
2023-10-06 25.98 26.42 25.98 26.37 0.0M
2023-10-05 26.06 26.13 26.00 26.13 0.0M
2023-10-04 26.05 26.16 26.00 26.16 0.0M
2023-10-03 26.20 26.20 25.97 25.99 0.0M
2023-10-02 26.18 26.24 26.13 26.24 0.0M
2023-09-29 26.39 26.40 26.20 26.26 0.0M
2023-09-28 26.24 26.40 26.24 26.31 0.0M
2023-09-27 26.29 26.29 26.05 26.18 0.0M
2023-09-26 26.27 26.33 26.22 26.25 0.1M
2023-09-25 26.42 26.48 26.41 26.48 0.0M
2023-09-22 26.57 26.60 26.41 26.41 0.0M
2023-09-21 26.64 26.66 26.44 26.44 0.3M
2023-09-20 27.10 27.10 26.79 26.79 0.0M
2023-09-19 26.91 27.05 26.91 27.05 0.1M
2023-09-18 27.01 27.09 27.01 27.05 0.0M
2023-09-15 27.21 27.21 27.02 27.02 0.0M
2023-09-14 27.21 27.31 27.19 27.27 0.0M
2023-09-13 27.13 27.15 27.07 27.09 0.0M
2023-09-12 27.13 27.15 27.06 27.06 0.0M
2023-09-11 27.13 27.18 27.11 27.18 0.0M
2023-09-08 27.12 27.12 27.02 27.04 0.0M
2023-09-07 26.94 27.03 26.94 27.02 0.0M
2023-09-06 27.07 27.07 27.00 27.07 0.0M
2023-09-05 27.21 27.26 27.20 27.20 0.0M
2023-09-01 27.32 27.33 27.23 27.27 0.0M
2023-08-31 27.26 27.29 27.25 27.26 0.0M
2023-08-30 27.25 27.26 27.22 27.24 0.0M
2023-08-29 27.08 27.18 27.08 27.18 0.0M
2023-08-28 26.92 26.95 26.87 26.92 0.0M
2023-08-25 26.78 26.83 26.70 26.83 0.0M
2023-08-24 26.81 26.81 26.71 26.71 0.0M
2023-08-23 26.87 26.94 26.87 26.91 0.0M
2023-08-22 26.72 26.75 26.72 26.75 0.0M
2023-08-21 26.64 26.78 26.64 26.76 0.0M
2023-08-18 26.60 26.69 26.60 26.64 0.0M
2023-08-17 26.82 26.82 26.64 26.64 0.0M
2023-08-16 26.86 26.91 26.78 26.78 0.0M
2023-08-15 26.98 27.00 26.88 26.90 0.0M
2023-08-14 27.05 27.10 27.05 27.10 0.0M
2023-08-11 27.01 27.03 27.00 27.01 0.0M
2023-08-10 27.09 27.24 27.00 27.01 0.0M
2023-08-09 27.13 27.14 27.00 27.00 0.1M
2023-08-08 27.07 27.12 26.99 27.11 0.0M
2023-08-07 27.14 27.19 27.13 27.15 0.0M
2023-08-04 27.19 27.30 27.03 27.03 0.0M
2023-08-03 27.06 27.17 27.05 27.09 0.0M
2023-08-02 27.19 27.21 27.12 27.13 0.0M
2023-08-01 27.42 27.42 27.29 27.32 1.5M
2023-07-31 27.45 27.45 27.35 27.36 0.0M
2023-07-28 27.40 27.40 27.33 27.34 0.0M
2023-07-27 27.39 27.42 27.18 27.21 0.0M
2023-07-26 27.28 27.36 27.26 27.30 0.0M
2023-07-25 27.24 27.34 27.24 27.29 0.0M
2023-07-24 27.25 27.33 27.25 27.26 0.1M
2023-07-21 27.22 27.27 27.19 27.26 0.0M
2023-07-20 27.32 27.32 27.18 27.20 0.0M
2023-07-19 27.31 27.33 27.24 27.25 0.0M
2023-07-18 27.26 27.27 27.19 27.25 0.0M
2023-07-17 27.11 27.21 27.11 27.15 0.0M
2023-07-14 27.20 27.20 27.13 27.13 0.0M
2023-07-13 27.07 27.14 27.05 27.11 0.0M
2023-07-12 27.06 27.06 26.98 26.99 0.0M
2023-07-11 26.80 26.87 26.79 26.86 0.3M
2023-07-10 26.80 26.80 26.74 26.77 0.0M
2023-07-07 26.73 26.89 26.71 26.71 0.0M
2023-07-06 26.73 26.80 26.68 26.76 0.0M
2023-07-05 26.86 26.90 26.86 26.90 0.1M
2023-07-03 26.88 26.93 26.86 26.89 0.0M
2023-06-30 26.82 26.93 26.82 26.87 0.1M
2023-06-29 26.64 26.67 26.60 26.66 0.0M
2023-06-28 26.59 26.64 26.57 26.63 0.0M
2023-06-27 26.52 26.68 26.50 26.62 0.1M
2023-06-26 26.60 26.63 26.41 26.41 0.0M
2023-06-23 26.55 26.59 26.50 26.50 0.0M
2023-06-22 26.51 26.65 26.51 26.62 0.0M
2023-06-21 26.59 26.61 26.51 26.53 0.0M
2023-06-20 26.55 26.70 26.55 26.63 0.0M
2023-06-16 26.88 26.88 26.68 26.68 0.0M
2023-06-15 26.58 26.75 26.58 26.71 0.0M
2023-06-14 26.59 26.64 26.40 26.52 0.0M
2023-06-13 26.50 26.60 26.47 26.54 0.0M
2023-06-12 26.32 26.43 26.32 26.43 0.0M
2023-06-09 26.40 26.40 26.25 26.26 0.0M
2023-06-08 26.24 26.26 26.11 26.23 0.1M
2023-06-07 26.32 26.32 26.12 26.13 0.0M
2023-06-06 26.14 26.23 26.14 26.20 0.0M
2023-06-05 26.20 26.28 26.13 26.15 0.0M
2023-06-02 26.15 26.27 26.12 26.24 0.0M
2023-06-01 25.86 26.04 25.86 25.98 0.0M
2023-05-31 25.91 25.92 25.74 25.85 0.1M
2023-05-30 25.99 26.02 25.87 25.90 0.0M
2023-05-26 25.87 25.97 25.84 25.91 0.0M
2023-05-25 25.66 25.76 25.65 25.69 0.0M
2023-05-24 25.69 25.69 25.51 25.56 0.0M
2023-05-23 25.86 25.89 25.68 25.68 0.0M
2023-05-22 25.91 25.94 25.84 25.85 0.1M
2023-05-19 25.97 25.99 25.82 25.86 0.0M
2023-05-18 25.78 25.89 25.75 25.87 0.0M
2023-05-17 25.71 25.78 25.60 25.73 0.0M
2023-05-16 25.64 25.66 25.56 25.56 0.0M
2023-05-15 25.68 25.68 25.62 25.66 0.0M
2023-05-12 25.68 25.73 25.54 25.62 0.3M
2023-05-11 25.59 25.67 25.58 25.65 0.0M
2023-05-10 25.78 25.78 25.52 25.68 0.1M
2023-05-09 25.60 25.66 25.60 25.63 0.0M
2023-05-08 25.70 25.70 25.64 25.69 0.0M
2023-05-05 25.66 25.71 25.60 25.68 0.0M
2023-05-04 25.45 25.50 25.36 25.45 0.0M
2023-05-03 25.63 25.70 25.50 25.55 0.0M
2023-05-02 25.73 25.73 25.50 25.63 0.0M
2023-05-01 25.77 25.85 25.75 25.78 0.0M
2023-04-28 25.60 25.79 25.60 25.78 0.0M
2023-04-27 25.44 25.68 25.43 25.62 0.1M
2023-04-26 25.48 25.50 25.35 25.40 0.0M
2023-04-25 25.58 25.58 25.44 25.45 0.1M
2023-04-24 25.70 25.70 25.60 25.67 0.1M
2023-04-21 25.64 25.70 25.57 25.66 0.0M
2023-04-20 25.59 25.73 25.59 25.63 0.0M
2023-04-19 25.65 25.75 25.62 25.70 0.0M
2023-04-18 25.71 25.74 25.64 25.69 0.0M
2023-04-17 25.65 25.70 25.57 25.63 0.0M
2023-04-14 25.73 25.73 25.57 25.66 0.1M
2023-04-13 25.55 25.72 25.55 25.71 0.0M
2023-04-12 25.67 25.67 25.46 25.52 0.0M
2023-04-11 25.56 25.62 25.52 25.56 0.0M
2023-04-10 25.50 25.57 25.40 25.55 0.0M
2023-04-06 25.51 25.57 25.45 25.56 0.0M
2023-04-05 25.49 25.52 25.42 25.52 0.0M
2023-04-04 25.58 25.61 25.48 25.52 0.0M
2023-04-03 25.59 25.62 25.50 25.59 0.0M
2023-03-31 25.43 25.53 25.37 25.53 0.6M
2023-03-30 25.39 25.39 25.26 25.33 0.0M
2023-03-29 25.23 25.30 25.17 25.29 0.0M
2023-03-28 25.06 25.09 25.01 25.06 0.0M
2023-03-27 25.12 25.17 25.05 25.09 0.0M
2023-03-24 24.88 25.11 24.85 25.11 0.0M
2023-03-23 25.07 25.20 24.88 24.99 0.0M
2023-03-22 25.14 25.24 24.96 25.00 0.0M
2023-03-21 25.14 25.20 25.04 25.16 0.0M
2023-03-20 24.92 25.02 24.90 24.99 0.0M
2023-03-17 24.98 24.98 24.79 24.87 0.0M
2023-03-16 24.72 25.04 24.72 25.01 0.0M
2023-03-15 24.76 24.80 24.67 24.80 0.0M
2023-03-14 24.87 24.94 24.72 24.89 0.0M
2023-03-13 24.50 24.79 24.50 24.69 0.0M
2023-03-10 24.72 24.82 24.59 24.62 0.0M
2023-03-09 25.05 25.16 24.79 24.84 0.0M
2023-03-08 24.97 25.09 24.97 25.08 0.0M
2023-03-07 25.23 25.26 25.02 25.04 0.0M
2023-03-06 25.25 25.39 25.25 25.27 0.0M
2023-03-03 25.09 25.27 25.09 25.27 0.0M
2023-03-02 24.89 25.07 24.86 25.05 0.0M
2023-03-01 25.00 25.00 24.88 24.95 0.0M
2023-02-28 24.99 25.10 24.99 25.00 0.0M
2023-02-27 25.16 25.16 24.99 25.02 0.0M
2023-02-24 24.88 25.01 24.88 24.97 0.0M
2023-02-23 25.11 25.17 24.98 25.13 0.0M
2023-02-22 25.14 25.16 24.98 25.06 0.0M
2023-02-21 25.16 25.21 25.06 25.09 0.0M
2023-02-17 25.32 25.36 25.23 25.33 0.0M
2023-02-16 25.39 25.52 25.35 25.37 0.0M
2023-02-15 25.47 25.56 25.42 25.53 0.0M
2023-02-14 25.47 25.59 25.36 25.52 0.1M
2023-02-13 25.37 25.53 25.37 25.50 0.0M
2023-02-10 25.26 25.39 25.26 25.39 0.0M
2023-02-09 25.53 25.56 25.26 25.34 0.0M
2023-02-08 25.49 25.51 25.41 25.44 0.0M
2023-02-07 25.41 25.60 25.35 25.59 0.0M
2023-02-06 25.43 25.46 25.35 25.42 0.1M
2023-02-03 25.50 25.61 25.40 25.52 0.1M
2023-02-02 25.56 25.65 25.52 25.59 0.0M
2023-02-01 25.33 25.52 25.20 25.43 0.0M
2023-01-31 25.16 25.34 25.16 25.29 0.1M
2023-01-30 25.18 25.25 25.10 25.10 0.0M
2023-01-27 25.27 25.36 25.21 25.27 0.0M
2023-01-26 25.14 25.26 25.10 25.23 0.1M
2023-01-25 24.98 25.11 24.85 25.09 0.1M
2023-01-24 25.04 25.13 25.02 25.09 0.2M
2023-01-23 24.93 25.20 24.93 25.13 0.0M
2023-01-20 24.83 24.96 24.72 24.92 0.0M
2023-01-19 24.72 24.78 24.64 24.72 0.1M
2023-01-18 25.02 25.07 24.80 24.81 0.0M
2023-01-17 25.06 25.06 24.95 24.99 0.0M
2023-01-13 24.90 25.02 24.87 25.01 0.1M
2023-01-12 24.83 24.98 24.83 24.93 0.0M
2023-01-11 24.77 24.89 24.77 24.88 0.0M
2023-01-10 24.63 24.73 24.60 24.72 0.0M
2023-01-09 24.76 24.83 24.62 24.62 0.1M
2023-01-06 24.50 24.69 24.39 24.65 0.0M
2023-01-05 24.46 24.46 24.30 24.34 0.0M
2023-01-04 24.42 24.56 24.37 24.47 0.0M
2023-01-03 24.45 24.45 24.29 24.38 0.0M