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
2025-09-26 32.79 32.91 32.79 32.90 0.0M
2025-09-25 32.71 32.85 32.71 32.81 0.0M
2025-09-24 32.87 32.91 32.80 32.84 0.0M
2025-09-23 32.88 32.96 32.84 32.86 0.1M
2025-09-22 33.03 33.03 32.88 32.93 0.0M
2025-09-19 32.85 32.92 32.83 32.88 0.0M
2025-09-18 32.75 32.91 32.75 32.83 0.0M
2025-09-17 32.75 32.82 32.72 32.78 0.0M
2025-09-16 32.79 32.82 32.76 32.77 0.0M
2025-09-15 32.79 32.83 32.76 32.80 0.0M
2025-09-12 32.73 32.79 32.72 32.75 0.0M
2025-09-11 32.62 32.77 32.62 32.72 0.0M
2025-09-10 32.56 32.70 32.56 32.60 0.0M
2025-09-09 32.47 32.59 32.47 32.58 0.0M
2025-09-08 32.50 32.56 32.48 32.51 0.0M
2025-09-05 32.58 32.58 32.38 32.47 0.1M
2025-09-04 32.50 32.53 32.40 32.51 0.0M
2025-09-03 32.49 32.49 32.31 32.39 0.0M
2025-09-02 32.20 32.29 32.14 32.27 0.0M
2025-08-29 32.40 32.45 32.34 32.40 0.3M
2025-08-28 32.42 32.53 32.40 32.48 0.0M
2025-08-27 32.38 32.49 32.38 32.45 0.1M
2025-08-26 32.30 32.41 32.30 32.39 0.0M
2025-08-25 32.35 32.42 32.31 32.37 0.0M
2025-08-22 32.11 32.44 32.11 32.41 0.0M
2025-08-21 32.14 32.17 32.09 32.14 0.0M
2025-08-20 32.13 32.26 32.08 32.24 0.0M
2025-08-19 32.29 32.38 32.19 32.22 0.0M
2025-08-18 32.26 32.36 32.26 32.35 0.0M
2025-08-15 32.34 32.38 32.30 32.35 0.0M
2025-08-14 32.32 32.38 32.30 32.35 0.0M
2025-08-13 32.37 32.39 32.29 32.34 0.0M
2025-08-12 32.15 32.35 32.15 32.28 0.0M
2025-08-11 32.14 32.19 32.09 32.09 0.0M
2025-08-08 31.91 32.20 31.91 32.13 0.1M
2025-08-07 32.11 32.11 31.90 31.99 0.0M
2025-08-06 31.91 32.04 31.88 32.04 0.0M
2025-08-05 31.99 32.00 31.84 31.91 0.0M
2025-08-04 31.87 32.00 31.87 31.96 0.0M
2025-08-01 31.69 31.80 31.65 31.70 0.0M
2025-07-31 32.07 32.19 31.97 31.98 0.0M
2025-07-30 32.10 32.17 31.98 32.09 0.1M
2025-07-29 32.09 32.17 32.03 32.05 0.0M
2025-07-28 32.09 32.17 32.04 32.08 0.0M
2025-07-25 32.12 32.13 32.04 32.08 0.0M
2025-07-24 31.94 32.10 31.94 32.01 0.0M
2025-07-23 32.02 32.02 31.88 32.01 0.0M
2025-07-22 31.80 31.92 31.80 31.83 0.0M
2025-07-21 31.71 31.99 31.71 31.87 0.0M
2025-07-18 31.78 31.89 31.78 31.88 0.0M
2025-07-17 31.77 31.89 31.77 31.85 0.0M
2025-07-16 31.81 31.81 31.57 31.77 0.0M
2025-07-15 31.76 31.82 31.64 31.64 0.0M
2025-07-14 31.65 31.80 31.65 31.75 0.3M
2025-07-11 31.69 31.76 31.69 31.73 0.0M
2025-07-10 31.70 31.83 31.70 31.77 0.0M
2025-07-09 31.73 31.74 31.64 31.73 0.0M
2025-07-08 31.62 31.67 31.60 31.63 0.0M
2025-07-07 31.66 31.72 31.56 31.63 0.0M
2025-07-03 31.76 31.80 31.75 31.77 0.0M
2025-07-02 31.55 31.66 31.52 31.64 0.0M
2025-07-01 31.45 31.64 31.45 31.54 0.5M
2025-06-30 31.54 31.61 31.46 31.60 0.0M
2025-06-27 31.50 31.53 31.37 31.47 0.2M
2025-06-26 31.27 31.46 31.27 31.38 0.0M
2025-06-25 31.34 31.34 31.22 31.27 0.0M
2025-06-24 31.18 31.33 31.18 31.26 0.0M
2025-06-23 30.98 31.11 30.86 31.09 0.0M
2025-06-20 31.01 31.02 30.88 30.91 0.0M
2025-06-18 30.98 31.08 30.94 30.98 0.0M
2025-06-17 31.02 31.08 30.94 30.97 0.0M
2025-06-16 31.16 31.16 31.05 31.09 0.0M
2025-06-13 30.96 31.08 30.92 30.92 0.0M
2025-06-12 30.97 31.13 30.97 31.10 0.0M
2025-06-11 31.13 31.15 31.00 31.02 0.0M
2025-06-10 31.03 31.10 31.01 31.07 0.0M
2025-06-09 31.18 31.18 30.96 30.99 0.0M
2025-06-06 31.04 31.04 30.95 31.00 0.0M
2025-06-05 30.91 31.01 30.80 30.85 0.0M
2025-06-04 31.03 31.03 30.88 30.91 0.0M
2025-06-03 31.12 31.12 30.84 30.88 0.0M
2025-06-02 30.70 30.84 30.68 30.82 0.0M
2025-05-30 30.68 30.79 30.59 30.78 0.0M
2025-05-29 30.94 30.94 30.69 30.74 0.0M
2025-05-28 30.79 30.79 30.71 30.73 0.0M
2025-05-27 30.70 30.82 30.66 30.74 0.1M
2025-05-23 30.51 30.56 30.42 30.52 0.1M
2025-05-22 30.50 30.68 30.50 30.60 0.0M
2025-05-21 30.78 30.79 30.52 30.61 0.1M
2025-05-20 30.53 30.86 30.53 30.86 0.0M
2025-05-19 29.93 30.90 29.93 30.86 0.0M
2025-05-16 30.47 30.87 30.47 30.87 0.0M
2025-05-15 30.51 30.83 30.51 30.78 0.0M
2025-05-14 30.64 30.72 30.63 30.68 0.0M
2025-05-13 30.59 30.72 30.58 30.71 0.0M
2025-05-12 30.48 30.59 30.45 30.59 0.0M
2025-05-09 30.08 30.25 30.08 30.13 0.0M
2025-05-08 30.10 30.26 30.07 30.19 0.0M
2025-05-07 30.08 30.09 29.94 30.04 0.0M
2025-05-06 30.05 30.08 29.96 30.01 0.0M
2025-05-05 30.08 30.17 30.03 30.10 0.0M
2025-05-02 30.16 30.23 30.08 30.16 0.0M
2025-05-01 29.96 30.11 29.96 29.98 0.0M
2025-04-30 29.61 29.91 29.60 29.91 0.0M
2025-04-29 29.82 29.91 29.75 29.90 0.0M
2025-04-28 29.79 29.84 29.66 29.82 0.0M
2025-04-25 29.78 29.82 29.64 29.81 0.0M
2025-04-24 29.57 29.73 29.54 29.73 0.0M
2025-04-23 29.63 29.69 29.36 29.49 0.0M
2025-04-22 29.19 29.33 29.07 29.17 0.0M
2025-04-21 28.90 28.92 28.77 28.92 0.0M
2025-04-17 29.18 29.31 29.16 29.20 0.2M
2025-04-16 29.33 29.38 29.02 29.16 0.0M
2025-04-15 29.35 29.55 29.35 29.48 0.0M
2025-04-14 29.42 29.56 29.32 29.47 0.0M
2025-04-11 29.00 29.38 28.89 29.23 0.0M
2025-04-10 28.95 29.25 28.67 29.10 0.1M
2025-04-09 28.30 29.66 28.30 29.63 0.1M
2025-04-08 29.10 29.16 28.20 28.40 0.0M
2025-04-07 28.39 28.96 28.07 28.56 0.1M
2025-04-04 29.15 29.15 28.64 28.64 0.7M
2025-04-03 29.46 29.67 29.44 29.49 0.1M
2025-04-02 29.94 30.12 29.94 30.11 0.0M
2025-04-01 29.73 30.02 29.73 30.02 0.1M
2025-03-31 29.67 29.97 29.67 29.95 0.1M
2025-03-28 30.10 30.10 29.85 29.89 0.0M
2025-03-27 30.10 30.20 30.10 30.15 0.0M
2025-03-26 30.28 30.30 30.15 30.19 0.0M
2025-03-25 30.30 30.35 30.28 30.35 0.1M
2025-03-24 30.28 30.33 30.25 30.31 0.0M
2025-03-21 29.95 30.06 29.89 30.06 0.0M
2025-03-20 29.96 30.16 29.96 30.07 0.0M
2025-03-19 29.94 30.14 29.94 30.10 0.0M
2025-03-18 29.97 29.97 29.91 29.96 0.0M
2025-03-17 30.05 30.15 29.98 30.11 0.0M
2025-03-14 29.86 29.99 29.81 29.99 0.0M
2025-03-13 29.85 29.86 29.69 29.74 0.0M
2025-03-12 30.04 30.04 29.75 29.89 0.0M
2025-03-11 29.87 29.93 29.70 29.82 0.1M
2025-03-10 30.09 30.09 29.77 29.94 0.0M
2025-03-07 30.19 30.32 30.09 30.31 0.1M
2025-03-06 30.08 30.37 30.08 30.21 0.0M
2025-03-05 30.31 30.49 30.20 30.43 0.0M
2025-03-04 30.35 30.50 30.17 30.32 0.1M
2025-03-03 30.67 30.72 30.40 30.49 0.0M
2025-02-28 30.49 30.73 30.43 30.73 0.0M
2025-02-27 30.74 30.74 30.47 30.48 0.0M
2025-02-26 30.78 30.85 30.65 30.72 0.1M
2025-02-25 30.80 30.80 30.62 30.73 0.1M
2025-02-24 30.75 30.88 30.75 30.79 0.1M
2025-02-21 31.01 31.03 30.82 30.86 0.2M
2025-02-20 31.04 31.06 30.96 31.06 0.1M
2025-02-19 31.03 31.14 31.03 31.13 0.1M
2025-02-18 31.06 31.08 31.02 31.08 0.0M
2025-02-14 31.02 31.09 31.01 31.07 0.1M
2025-02-13 30.86 31.06 30.86 31.06 0.0M
2025-02-12 30.82 30.92 30.82 30.91 0.1M
2025-02-11 30.86 30.95 30.86 30.95 0.0M
2025-02-10 30.90 30.95 30.89 30.95 0.0M
2025-02-07 30.94 30.94 30.83 30.87 0.1M
2025-02-06 30.96 30.96 30.86 30.96 0.0M
2025-02-05 30.78 30.90 30.78 30.88 0.0M
2025-02-04 30.78 30.87 30.78 30.87 0.0M
2025-02-03 30.64 30.79 30.54 30.76 0.1M
2025-01-31 30.91 31.02 30.78 30.87 0.0M
2025-01-30 30.88 30.97 30.81 30.93 0.1M
2025-01-29 30.87 30.88 30.72 30.86 0.0M
2025-01-28 30.74 30.92 30.74 30.87 0.0M
2025-01-27 30.70 30.79 30.69 30.79 0.0M
2025-01-24 31.03 31.03 30.91 30.98 0.0M
2025-01-23 30.88 30.98 30.87 30.98 0.0M
2025-01-22 30.85 30.95 30.85 30.92 0.0M
2025-01-21 30.75 30.85 30.73 30.85 0.0M
2025-01-17 30.63 30.76 30.63 30.71 0.0M
2025-01-16 30.76 30.76 30.54 30.60 0.1M
2025-01-15 30.60 30.64 30.51 30.59 0.0M
2025-01-14 30.38 30.38 30.20 30.29 0.1M
2025-01-13 30.14 30.32 30.14 30.32 0.1M
2025-01-10 30.42 30.42 30.17 30.28 0.1M
2025-01-08 30.41 30.51 30.35 30.44 0.0M
2025-01-07 30.74 30.74 30.41 30.49 0.1M
2025-01-06 30.64 30.75 30.56 30.61 0.0M
2025-01-03 30.47 30.59 30.42 30.59 0.1M
2025-01-02 30.46 30.51 30.25 30.34 0.4M