Allianzim U.S. Large Cap Buffer20 Nov ETF (NVBW)

NVBW
🏛️ Vereinigte Staaten →
33.24
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 28.38 28.41 28.38 28.41 0.0M
2023-12-28 28.38 28.41 28.38 28.41 0.0M
2023-12-27 28.37 28.40 28.36 28.40 0.0M
2023-12-26 28.34 28.37 28.33 28.37 0.0M
2023-12-22 28.34 28.34 28.30 28.34 0.0M
2023-12-21 28.26 28.30 28.21 28.30 0.0M
2023-12-20 28.35 28.35 28.25 28.25 0.0M
2023-12-19 28.33 28.34 28.33 28.34 0.0M
2023-12-18 28.30 28.34 28.30 28.31 0.0M
2023-12-15 28.29 28.29 28.29 28.29 0.0M
2023-12-14 28.25 28.27 28.24 28.27 0.0M
2023-12-13 28.22 28.25 28.22 28.25 0.0M
2023-12-12 28.09 28.11 28.09 28.11 0.0M
2023-12-11 28.02 28.06 28.02 28.06 0.0M
2023-12-08 28.04 28.04 28.03 28.03 0.0M
2023-12-07 27.98 28.02 27.98 27.98 0.0M
2023-12-06 27.99 27.99 27.92 27.92 0.0M
2023-12-05 27.96 27.98 27.94 27.94 0.0M
2023-12-04 27.95 27.98 27.95 27.95 0.0M
2023-12-01 27.98 28.04 27.94 28.00 0.0M
2023-11-30 27.91 27.95 27.86 27.94 0.0M
2023-11-29 27.91 27.94 27.91 27.92 0.0M
2023-11-28 27.85 27.92 27.85 27.88 0.0M
2023-11-27 27.87 27.90 27.86 27.89 0.0M
2023-11-24 27.89 27.90 27.85 27.88 0.0M
2023-11-22 27.85 27.90 27.85 27.85 0.0M
2023-11-21 27.84 27.88 27.84 27.88 0.0M
2023-11-20 27.81 27.85 27.81 27.83 0.0M
2023-11-17 27.76 27.81 27.76 27.80 0.0M
2023-11-16 27.76 27.78 27.71 27.73 0.1M
2023-11-15 27.73 27.80 27.72 27.72 0.0M
2023-11-14 27.70 27.76 27.69 27.73 0.0M
2023-11-13 27.53 27.57 27.46 27.56 0.0M
2023-11-10 27.38 27.53 27.38 27.52 0.0M
2023-11-09 27.42 27.42 27.35 27.35 0.1M
2023-11-08 27.50 27.50 27.40 27.46 0.0M
2023-11-07 27.40 27.47 27.37 27.46 0.0M
2023-11-06 27.42 27.43 27.35 27.43 0.1M
2023-11-03 27.33 27.43 27.33 27.39 0.0M
2023-11-02 27.16 27.28 27.13 27.27 0.1M
2023-11-01 26.97 27.11 26.91 27.09 0.3M
2023-10-31 26.65 26.92 26.65 26.89 0.1M
2023-10-30 26.62 26.79 26.57 26.72 0.0M
2023-10-27 26.48 26.60 26.34 26.36 0.0M
2023-10-26 26.63 26.63 26.51 26.51 0.0M
2023-10-25 27.03 27.04 26.79 26.80 0.0M
2023-10-24 27.25 27.25 27.25 27.25 0.0M
2023-10-23 27.15 27.15 27.03 27.03 0.0M
2023-10-19 27.73 27.73 27.44 27.44 0.0M
2023-10-18 27.77 27.77 27.66 27.66 0.0M
2023-10-17 27.94 28.09 27.94 28.00 0.0M
2023-10-13 27.97 27.97 27.73 27.73 0.0M
2023-10-12 28.04 28.09 27.87 27.87 0.0M
2023-10-11 27.88 28.02 27.86 28.02 0.0M
2023-10-10 27.91 28.01 27.86 27.90 0.0M
2023-10-09 27.76 27.76 27.76 27.76 0.0M
2023-10-06 27.09 27.67 27.09 27.61 0.0M
2023-10-05 27.32 27.33 27.30 27.30 0.0M
2023-10-04 27.14 27.35 27.14 27.35 0.0M
2023-10-03 27.38 27.38 27.09 27.13 0.0M
2023-10-02 27.47 27.52 27.35 27.45 0.0M
2023-09-29 27.65 27.65 27.38 27.47 0.0M
2023-09-28 27.42 27.59 27.42 27.51 0.0M
2023-09-27 27.27 27.43 27.22 27.38 0.0M
2023-09-26 27.46 27.46 27.38 27.38 0.0M
2023-09-25 27.67 27.73 27.67 27.73 0.0M
2023-09-22 27.72 27.72 27.65 27.65 0.0M
2023-09-21 27.85 27.85 27.69 27.69 0.0M
2023-09-20 28.25 28.31 28.07 28.08 0.0M
2023-09-19 28.11 28.23 28.11 28.23 0.0M
2023-09-18 28.28 28.28 28.26 28.26 0.0M
2023-09-14 28.33 28.41 28.33 28.40 0.0M
2023-09-13 28.23 28.28 28.23 28.28 0.0M
2023-09-12 28.25 28.25 28.25 28.25 0.0M
2023-09-11 28.24 28.32 28.23 28.32 0.0M
2023-09-08 28.25 28.25 28.19 28.19 0.0M
2023-09-07 28.10 28.14 28.09 28.14 0.0M
2023-09-06 28.16 28.21 28.12 28.21 0.0M
2023-09-05 28.35 28.35 28.29 28.31 0.0M
2023-09-01 28.28 28.34 28.28 28.33 0.0M
2023-08-31 28.34 28.34 28.30 28.30 0.0M
2023-08-30 28.27 28.29 28.24 28.29 0.0M
2023-08-29 28.11 28.22 28.11 28.20 0.0M
2023-08-28 27.98 28.04 27.94 28.04 0.0M
2023-08-25 27.88 27.92 27.75 27.92 0.0M
2023-08-24 28.03 28.04 27.80 27.80 0.0M
2023-08-23 27.92 27.98 27.92 27.98 0.0M
2023-08-22 27.79 27.84 27.77 27.81 0.0M
2023-08-21 27.76 27.84 27.76 27.84 0.0M
2023-08-18 27.60 27.73 27.60 27.72 0.0M
2023-08-17 27.85 27.85 27.70 27.71 0.0M
2023-08-16 27.96 27.97 27.83 27.86 0.0M
2023-08-14 28.01 28.09 28.01 28.09 0.0M
2023-08-11 28.00 28.01 27.97 28.00 0.0M
2023-08-10 28.13 28.13 27.99 28.00 0.0M
2023-08-09 27.99 28.07 27.94 28.00 0.1M
2023-08-08 28.00 28.05 27.96 28.05 0.1M
2023-08-07 28.09 28.10 28.08 28.10 0.0M
2023-08-04 28.11 28.12 28.00 28.00 0.0M
2023-08-03 28.04 28.14 28.01 28.05 0.0M
2023-08-02 28.11 28.11 28.03 28.06 0.0M
2023-08-01 28.18 28.23 28.18 28.21 0.0M
2023-07-31 28.21 28.27 28.19 28.24 0.0M
2023-07-28 28.24 28.28 28.20 28.23 0.0M
2023-07-27 28.23 28.23 28.09 28.13 0.0M
2023-07-26 28.14 28.19 28.13 28.17 0.0M
2023-07-25 28.18 28.21 28.17 28.19 0.0M
2023-07-24 28.18 28.18 28.13 28.16 0.0M
2023-07-21 28.11 28.13 28.07 28.13 0.0M
2023-07-20 28.11 28.13 28.11 28.12 0.0M
2023-07-19 28.15 28.16 28.13 28.15 0.0M
2023-07-18 28.13 28.14 28.13 28.14 0.0M
2023-07-17 28.03 28.09 28.03 28.09 0.0M
2023-07-14 28.05 28.06 28.02 28.04 0.0M
2023-07-13 28.04 28.04 28.03 28.04 0.0M
2023-07-11 27.80 27.87 27.80 27.87 0.0M
2023-07-07 27.77 27.78 27.74 27.74 0.0M
2023-07-06 27.70 27.76 27.70 27.76 0.0M
2023-07-05 27.83 27.83 27.82 27.82 0.0M
2023-07-03 27.86 27.88 27.85 27.85 0.0M
2023-06-30 27.78 27.86 27.78 27.86 0.0M
2023-06-29 27.64 27.67 27.64 27.67 0.0M
2023-06-28 27.60 27.61 27.59 27.61 0.0M
2023-06-27 27.53 27.63 27.53 27.63 0.0M
2023-06-26 27.57 27.59 27.41 27.46 0.0M
2023-06-23 27.54 27.54 27.51 27.54 0.0M
2023-06-22 27.60 27.60 27.60 27.60 0.0M
2023-06-21 27.55 27.56 27.54 27.54 0.0M
2023-06-20 27.54 27.64 27.50 27.59 0.0M
2023-06-16 27.66 27.68 27.62 27.62 0.0M
2023-06-15 27.59 27.71 27.56 27.64 0.0M
2023-06-14 27.54 27.54 27.46 27.52 0.0M
2023-06-13 27.50 27.53 27.49 27.51 0.0M
2023-06-12 27.32 27.41 27.31 27.41 0.0M
2023-06-09 27.25 27.36 27.25 27.29 0.0M
2023-06-08 27.16 27.27 27.16 27.27 0.0M
2023-06-07 27.20 27.20 27.14 27.19 0.0M
2023-06-05 27.20 27.24 27.15 27.18 0.0M
2023-06-02 27.12 27.22 27.12 27.22 0.0M
2023-06-01 26.87 27.03 26.87 26.97 0.0M
2023-05-31 26.90 26.94 26.70 26.82 0.0M
2023-05-30 26.90 26.90 26.90 26.90 0.0M
2023-05-26 26.87 26.90 26.87 26.90 0.0M
2023-05-25 26.65 26.71 26.63 26.71 0.0M
2023-05-24 26.59 26.59 26.53 26.57 0.0M
2023-05-23 26.79 26.81 26.67 26.68 0.0M
2023-05-22 26.83 26.85 26.81 26.84 0.0M
2023-05-19 26.82 26.86 26.82 26.86 0.0M
2023-05-18 26.73 26.86 26.73 26.86 0.0M
2023-05-17 26.60 26.71 26.58 26.71 0.0M
2023-05-16 26.58 26.58 26.55 26.55 0.0M
2023-05-15 26.51 26.63 26.51 26.63 0.0M
2023-05-12 26.59 26.59 26.49 26.56 0.0M
2023-05-11 26.52 26.60 26.52 26.60 0.0M
2023-05-10 26.61 26.63 26.48 26.63 0.0M
2023-05-08 26.54 26.59 26.53 26.59 0.0M
2023-05-05 26.52 26.60 26.52 26.58 0.0M
2023-05-04 26.35 26.36 26.28 26.32 0.0M
2023-05-03 26.52 26.59 26.40 26.40 0.0M
2023-05-02 26.61 26.61 26.43 26.53 0.0M
2023-05-01 26.66 26.73 26.66 26.69 0.0M
2023-04-28 26.65 26.67 26.61 26.67 0.0M
2023-04-27 26.41 26.55 26.41 26.55 0.0M
2023-04-26 26.36 26.36 26.23 26.27 0.0M
2023-04-25 26.45 26.45 26.35 26.35 0.0M
2023-04-24 26.54 26.54 26.54 26.54 0.0M
2023-04-21 26.51 26.54 26.51 26.54 0.0M
2023-04-20 26.54 26.57 26.51 26.51 0.0M
2023-04-19 26.52 26.59 26.52 26.58 0.0M
2023-04-18 26.61 26.61 26.56 26.58 0.0M
2023-04-17 26.49 26.58 26.47 26.58 0.0M
2023-04-14 26.50 26.53 26.49 26.53 0.0M
2023-04-13 26.44 26.55 26.44 26.55 0.0M
2023-04-12 26.44 26.45 26.33 26.34 0.0M
2023-04-11 26.38 26.44 26.38 26.41 0.0M
2023-04-06 26.34 26.40 26.34 26.39 0.0M
2023-04-05 26.31 26.34 26.31 26.34 0.0M
2023-04-04 26.34 26.36 26.34 26.36 0.0M
2023-04-03 26.42 26.45 26.35 26.44 0.0M
2023-03-31 26.24 26.39 26.22 26.39 0.0M
2023-03-30 26.12 26.18 26.12 26.18 0.0M
2023-03-29 26.09 26.16 26.03 26.11 0.0M
2023-03-28 25.90 25.97 25.81 25.90 0.0M
2023-03-27 26.00 26.00 25.97 25.97 0.0M
2023-03-24 25.74 25.92 25.74 25.92 0.0M
2023-03-23 25.94 26.01 25.87 25.87 0.0M
2023-03-22 25.99 26.17 25.86 25.86 0.0M
2023-03-21 26.00 26.02 25.93 26.02 0.0M
2023-03-20 25.80 25.83 25.80 25.83 0.0M
2023-03-17 25.67 25.70 25.67 25.68 0.0M
2023-03-15 25.56 25.63 25.56 25.63 0.0M
2023-03-14 25.75 25.75 25.58 25.69 0.0M
2023-03-13 25.49 25.63 25.49 25.49 0.0M
2023-03-10 25.64 25.64 25.44 25.44 0.0M
2023-03-09 25.65 25.65 25.63 25.64 0.0M
2023-03-08 25.89 25.94 25.83 25.91 0.0M
2023-03-07 26.00 26.02 25.86 25.87 0.0M
2023-03-06 26.10 26.10 26.10 26.10 0.0M
2023-03-03 26.08 26.12 26.08 26.09 0.0M
2023-03-02 25.73 25.90 25.73 25.90 0.0M
2023-03-01 25.80 25.80 25.79 25.79 0.0M
2023-02-28 25.89 25.93 25.86 25.86 0.0M
2023-02-27 25.90 25.94 25.85 25.87 0.0M
2023-02-24 25.78 25.80 25.77 25.80 0.0M
2023-02-23 25.96 25.96 25.85 25.95 0.0M
2023-02-22 25.92 25.92 25.86 25.86 0.0M
2023-02-21 25.95 25.97 25.87 25.88 0.0M
2023-02-17 26.06 26.13 26.06 26.13 0.0M
2023-02-16 26.29 26.30 26.18 26.18 0.0M
2023-02-15 26.25 26.32 26.25 26.32 0.0M
2023-02-14 26.27 26.31 26.27 26.31 0.0M
2023-02-13 26.20 26.26 26.20 26.26 0.0M
2023-02-10 26.12 26.15 26.12 26.15 0.0M
2023-02-09 26.25 26.25 26.13 26.17 0.0M
2023-02-08 26.25 26.25 26.24 26.24 0.0M
2023-02-07 26.22 26.39 26.21 26.39 0.0M
2023-02-06 26.23 26.24 26.21 26.22 0.0M
2023-02-03 26.30 26.30 26.30 26.30 0.0M
2023-02-02 26.33 26.41 26.33 26.41 0.0M
2023-02-01 26.08 26.30 26.08 26.23 0.0M
2023-01-31 26.01 26.10 26.01 26.10 0.0M
2023-01-30 26.01 26.01 25.94 25.94 0.0M
2023-01-27 26.09 26.18 26.07 26.11 0.0M
2023-01-26 25.98 26.06 25.98 26.06 0.0M
2023-01-24 25.89 25.93 25.89 25.93 0.0M
2023-01-23 25.80 25.95 25.80 25.93 0.0M
2023-01-20 25.57 25.75 25.53 25.75 0.0M
2023-01-19 25.52 25.57 25.47 25.50 0.0M
2023-01-18 25.85 25.85 25.60 25.64 0.0M
2023-01-17 25.80 25.81 25.76 25.81 0.0M
2023-01-13 25.73 25.82 25.73 25.80 0.0M
2023-01-12 25.68 25.76 25.68 25.71 0.0M
2023-01-11 25.66 25.66 25.66 25.66 0.0M
2023-01-10 25.50 25.50 25.50 25.50 0.0M
2023-01-09 25.49 25.56 25.39 25.39 0.0M
2023-01-06 25.38 25.42 25.38 25.42 0.0M
2023-01-05 25.14 25.20 25.11 25.12 0.0M
2023-01-04 25.21 25.23 25.20 25.20 0.0M
2023-01-03 25.20 25.20 25.11 25.20 0.0M