AllianzIM U.S. Large Cap Buffer20 Oct ETF (OCTW)

OCTW
🏛️ Vereinigte Staaten →
38.30
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
2024-12-31 35.64 35.66 35.50 35.56 0.1M
2024-12-30 35.55 35.71 35.50 35.65 0.0M
2024-12-27 35.81 35.81 35.63 35.72 0.0M
2024-12-26 35.82 35.92 35.80 35.83 0.0M
2024-12-24 35.74 35.86 35.73 35.85 0.0M
2024-12-23 35.61 35.75 35.53 35.75 0.0M
2024-12-20 35.34 35.69 35.33 35.62 0.0M
2024-12-19 35.53 35.55 35.38 35.38 0.0M
2024-12-18 35.84 35.91 35.42 35.44 0.0M
2024-12-17 35.82 35.87 35.77 35.81 0.0M
2024-12-16 35.81 35.97 35.79 35.88 0.0M
2024-12-13 35.85 35.85 35.75 35.84 0.0M
2024-12-12 35.82 35.89 35.79 35.81 0.0M
2024-12-11 35.83 35.92 35.82 35.87 0.0M
2024-12-10 35.82 35.85 35.73 35.81 0.0M
2024-12-09 35.91 35.91 35.78 35.81 0.0M
2024-12-06 35.85 35.94 35.84 35.89 0.0M
2024-12-05 35.83 35.95 35.79 35.85 0.0M
2024-12-04 35.80 35.88 35.80 35.87 0.0M
2024-12-03 35.75 35.83 35.72 35.77 0.0M
2024-12-02 35.75 35.82 35.72 35.81 0.3M
2024-11-29 35.67 35.79 35.67 35.75 0.0M
2024-11-27 35.68 35.71 35.61 35.64 0.1M
2024-11-26 35.68 35.75 35.61 35.71 0.0M
2024-11-25 35.67 35.67 35.59 35.64 0.0M
2024-11-22 35.49 35.61 35.49 35.57 1.5M
2024-11-21 35.45 35.55 35.45 35.52 0.0M
2024-11-20 35.42 35.46 35.30 35.42 0.0M
2024-11-19 35.31 35.48 35.31 35.42 0.0M
2024-11-18 35.33 35.42 35.33 35.40 0.0M
2024-11-15 35.41 35.44 35.30 35.38 0.1M
2024-11-14 35.56 35.64 35.47 35.48 1.3M
2024-11-13 35.56 35.67 35.55 35.57 0.3M
2024-11-12 35.59 35.61 35.48 35.54 0.1M
2024-11-11 35.61 35.63 35.57 35.60 0.0M
2024-11-08 35.54 35.66 35.53 35.57 0.1M
2024-11-07 35.49 35.59 35.48 35.54 0.0M
2024-11-06 35.41 35.50 35.35 35.44 0.0M
2024-11-05 34.96 35.25 34.96 35.23 0.1M
2024-11-04 34.96 35.03 34.91 34.94 0.0M
2024-11-01 35.00 35.11 34.97 34.97 0.0M
2024-10-31 35.08 35.17 34.90 34.94 0.0M
2024-10-30 35.20 35.28 35.17 35.21 0.0M
2024-10-29 35.19 35.65 35.17 35.24 0.0M
2024-10-28 35.24 35.31 35.18 35.28 0.1M
2024-10-25 35.28 35.35 35.15 35.21 0.0M
2024-10-24 35.19 35.24 35.12 35.20 0.2M
2024-10-23 35.20 35.25 35.05 35.14 0.1M
2024-10-22 35.18 35.33 35.18 35.33 0.1M
2024-10-21 35.27 35.31 35.16 35.28 0.1M
2024-10-18 35.27 35.36 35.24 35.29 0.1M
2024-10-17 35.30 35.31 35.19 35.22 0.0M
2024-10-16 35.16 35.27 35.14 35.23 0.1M
2024-10-15 35.35 35.35 35.14 35.14 0.0M
2024-10-14 35.26 35.33 35.19 35.33 0.0M
2024-10-11 34.99 35.18 34.99 35.17 0.0M
2024-10-10 35.12 35.14 35.02 35.10 0.1M
2024-10-09 35.07 35.21 34.94 35.09 0.0M
2024-10-08 34.99 35.39 34.90 35.01 0.1M
2024-10-07 34.98 35.01 34.82 34.86 0.1M
2024-10-04 35.06 35.06 34.87 35.03 0.2M
2024-10-03 34.93 34.96 34.84 34.95 3.9M
2024-10-02 34.94 34.99 34.83 34.96 0.1M
2024-10-01 35.14 35.15 34.86 34.98 0.5M
2024-09-30 35.15 35.57 35.04 35.10 0.2M
2024-09-27 35.16 35.16 35.02 35.06 0.0M
2024-09-26 35.04 35.11 35.02 35.04 0.0M
2024-09-25 35.05 35.08 35.02 35.04 0.0M
2024-09-24 35.15 35.15 35.02 35.04 0.0M
2024-09-23 35.03 35.05 35.01 35.03 0.0M
2024-09-20 34.97 35.02 34.97 35.01 0.0M
2024-09-19 34.98 35.00 34.98 34.99 0.0M
2024-09-18 34.92 34.99 34.92 34.97 0.0M
2024-09-17 34.98 34.99 34.95 34.98 0.0M
2024-09-16 34.99 35.02 34.96 34.99 0.0M
2024-09-13 34.96 34.98 34.95 34.98 0.0M
2024-09-12 34.98 34.98 34.91 34.96 0.0M
2024-09-11 34.93 34.95 34.93 34.94 0.0M
2024-09-10 34.92 34.95 34.91 34.95 0.0M
2024-09-09 34.95 34.95 34.91 34.91 0.0M
2024-09-06 34.89 34.89 34.89 34.89 0.0M
2024-09-05 34.87 34.91 34.86 34.89 0.0M
2024-09-04 34.87 34.89 34.86 34.88 0.0M
2024-09-03 34.88 34.92 34.85 34.88 0.0M
2024-08-30 34.94 34.94 34.89 34.91 0.0M
2024-08-29 34.89 34.89 34.85 34.88 0.0M
2024-08-28 34.86 34.87 34.86 34.87 0.0M
2024-08-27 34.85 34.88 34.85 34.88 0.0M
2024-08-26 34.61 34.87 34.61 34.87 0.0M
2024-08-23 34.85 34.87 34.83 34.86 0.0M
2024-08-22 34.86 34.86 34.83 34.83 0.0M
2024-08-21 34.81 34.84 34.81 34.83 0.0M
2024-08-20 34.77 34.86 34.77 34.83 0.0M
2024-08-19 34.76 34.83 34.75 34.83 0.0M
2024-08-16 34.80 34.85 34.80 34.82 0.0M
2024-08-15 34.79 34.83 34.77 34.77 0.0M
2024-08-14 34.73 34.77 34.73 34.76 0.0M
2024-08-13 34.71 34.74 34.67 34.74 0.0M
2024-08-12 34.68 34.68 34.65 34.67 0.0M
2024-08-09 34.55 34.65 34.55 34.65 0.0M
2024-08-08 34.45 34.58 34.45 34.56 0.0M
2024-08-07 34.55 34.55 34.38 34.40 0.0M
2024-08-06 34.36 34.52 34.35 34.45 0.0M
2024-08-05 34.23 34.35 34.14 34.18 0.0M
2024-08-02 34.70 34.70 34.51 34.53 0.0M
2024-08-01 34.66 34.66 34.64 34.64 0.0M
2024-07-31 34.73 34.73 34.66 34.70 0.0M
2024-07-30 34.66 34.68 34.64 34.66 0.0M
2024-07-29 34.67 34.69 34.64 34.66 0.0M
2024-07-26 34.63 34.68 34.63 34.66 0.0M
2024-07-25 34.60 34.64 34.60 34.61 0.0M
2024-07-24 34.62 34.64 34.59 34.61 0.0M
2024-07-23 34.66 34.67 34.64 34.67 0.0M
2024-07-22 33.64 34.69 33.64 34.66 0.0M
2024-07-19 34.65 34.66 34.62 34.62 0.0M
2024-07-18 34.57 34.65 34.57 34.62 0.0M
2024-07-17 34.54 34.65 34.54 34.63 0.0M
2024-07-16 34.65 34.68 34.62 34.66 0.0M
2024-07-15 34.63 34.67 34.63 34.63 0.0M
2024-07-12 34.65 34.65 34.65 34.65 0.0M
2024-07-11 34.61 34.62 34.58 34.62 0.0M
2024-07-10 34.61 34.62 34.58 34.62 0.0M
2024-07-09 34.64 34.64 34.59 34.61 0.0M
2024-07-08 34.56 34.62 34.56 34.60 0.0M
2024-07-05 34.59 34.59 34.59 34.59 0.0M
2024-07-03 34.53 34.54 34.53 34.54 0.0M
2024-07-02 34.50 34.58 34.50 34.55 0.0M
2024-07-01 34.56 34.56 34.50 34.52 0.0M
2024-06-28 34.51 34.54 34.50 34.50 0.0M
2024-06-27 34.45 34.51 34.45 34.50 0.0M
2024-06-26 34.48 34.50 34.47 34.48 0.0M
2024-06-25 34.48 34.49 34.48 34.48 0.0M
2024-06-24 34.38 34.47 34.38 34.45 0.0M
2024-06-21 34.45 34.46 34.44 34.46 0.0M
2024-06-20 34.37 34.49 34.37 34.45 0.0M
2024-06-18 34.45 34.46 34.42 34.46 0.0M
2024-06-17 34.43 34.45 34.40 34.45 0.0M
2024-06-14 34.47 34.47 34.38 34.42 0.0M
2024-06-13 34.43 34.43 34.39 34.42 0.0M
2024-06-12 34.53 34.53 34.38 34.41 0.0M
2024-06-11 34.34 34.39 34.34 34.37 0.0M
2024-06-10 34.34 34.38 34.34 34.38 0.0M
2024-06-07 34.38 34.38 34.37 34.37 0.0M
2024-06-06 34.43 34.43 34.33 34.35 0.0M
2024-06-05 34.29 34.34 34.29 34.34 0.0M
2024-06-04 34.25 34.30 34.25 34.30 0.0M
2024-06-03 34.30 34.30 34.23 34.28 0.0M
2024-05-31 34.21 34.27 34.20 34.27 0.0M
2024-05-30 34.17 34.23 34.17 34.22 0.0M
2024-05-29 34.21 34.25 34.21 34.24 0.0M
2024-05-28 34.29 34.29 34.26 34.26 0.0M
2024-05-24 34.23 34.28 34.23 34.27 0.1M
2024-05-23 34.23 34.27 34.19 34.23 0.0M
2024-05-22 34.25 34.29 34.22 34.23 0.0M
2024-05-21 34.28 34.29 34.22 34.26 0.0M
2024-05-20 34.24 34.28 34.22 34.22 0.0M
2024-05-17 34.23 34.23 34.22 34.22 0.0M
2024-05-16 34.22 34.22 34.18 34.21 0.0M
2024-05-15 34.15 34.21 33.94 34.20 0.0M
2024-05-14 34.13 34.14 34.09 34.14 0.0M
2024-05-13 34.10 34.10 34.10 34.10 0.0M
2024-05-10 34.08 34.11 34.08 34.09 0.0M
2024-05-09 34.06 34.10 34.05 34.10 0.0M
2024-05-08 34.00 34.06 33.89 34.05 0.0M
2024-05-07 34.02 34.05 34.01 34.04 0.0M
2024-05-06 33.99 34.02 33.97 34.01 0.0M
2024-05-03 33.94 33.95 33.90 33.95 0.0M
2024-05-02 33.76 33.83 33.75 33.82 0.0M
2024-05-01 33.76 33.86 33.71 33.76 0.0M
2024-04-30 33.86 33.87 33.79 33.79 0.0M
2024-04-29 33.88 33.88 33.85 33.88 0.0M
2024-04-26 33.75 33.85 33.75 33.85 0.0M
2024-04-25 33.63 33.76 33.63 33.72 0.0M
2024-04-24 33.75 33.78 33.73 33.78 0.0M
2024-04-23 33.74 33.80 33.74 33.79 0.0M
2024-04-22 33.61 33.68 33.57 33.66 0.0M
2024-04-19 33.56 33.56 33.50 33.53 0.0M
2024-04-18 33.61 33.65 33.57 33.58 0.0M
2024-04-17 33.65 33.65 33.56 33.61 0.0M
2024-04-16 33.60 33.65 33.59 33.64 0.0M
2024-04-15 33.76 33.78 33.60 33.64 0.0M
2024-04-12 33.74 33.77 33.69 33.73 0.0M
2024-04-11 33.76 33.84 33.74 33.84 0.0M
2024-04-10 33.74 33.76 33.73 33.76 0.0M
2024-04-09 33.75 33.82 33.75 33.82 0.0M
2024-04-08 33.79 33.83 33.77 33.81 0.0M
2024-04-05 33.76 33.81 33.76 33.78 0.0M
2024-04-04 33.85 33.87 33.75 33.75 0.0M
2024-04-03 33.76 33.81 33.76 33.79 0.0M
2024-04-02 33.69 33.78 33.69 33.78 0.0M
2024-04-01 33.43 33.88 33.43 33.85 0.0M
2024-03-28 33.84 33.87 33.83 33.86 0.0M
2024-03-27 33.85 33.85 33.85 33.85 0.0M
2024-03-26 33.73 33.86 33.73 33.81 0.0M
2024-03-25 33.76 33.80 33.76 33.80 0.0M
2024-03-22 33.80 33.86 33.78 33.82 0.0M
2024-03-21 33.79 33.84 33.78 33.82 0.0M
2024-03-20 33.63 33.76 33.63 33.75 0.0M
2024-03-19 33.66 33.72 33.66 33.72 0.0M
2024-03-18 33.62 33.72 33.62 33.67 0.0M
2024-03-15 33.60 33.62 33.58 33.60 0.0M
2024-03-14 33.66 33.66 33.62 33.65 0.0M
2024-03-13 33.65 33.69 33.65 33.67 0.0M
2024-03-12 33.65 33.67 33.65 33.67 0.0M
2024-03-11 33.64 33.64 33.54 33.57 0.0M
2024-03-08 33.63 33.65 33.58 33.61 0.0M
2024-03-07 33.55 33.63 33.55 33.62 0.0M
2024-03-06 33.54 33.58 33.53 33.58 0.0M
2024-03-05 33.59 33.59 33.52 33.54 0.0M
2024-03-04 33.62 33.63 33.58 33.62 0.0M
2024-03-01 33.54 33.61 33.54 33.61 0.0M
2024-02-29 33.54 33.54 33.54 33.54 0.0M
2024-02-28 33.48 33.53 33.39 33.49 0.0M
2024-02-27 33.51 33.53 33.49 33.53 0.0M
2024-02-26 33.56 33.56 33.48 33.51 0.0M
2024-02-23 33.52 33.53 33.52 33.53 0.0M
2024-02-22 33.45 33.50 33.45 33.50 0.0M
2024-02-21 33.33 33.38 33.10 33.38 0.0M
2024-02-20 33.27 33.36 33.27 33.32 0.0M
2024-02-16 33.34 33.39 33.33 33.36 0.0M
2024-02-15 33.29 33.41 33.29 33.38 0.0M
2024-02-14 33.30 33.36 33.25 33.36 0.0M
2024-02-13 33.28 33.28 33.20 33.23 0.0M
2024-02-12 33.40 33.40 33.36 33.38 0.0M
2024-02-09 33.40 33.41 33.34 33.37 0.0M
2024-02-08 33.27 33.37 33.27 33.37 0.0M
2024-02-07 33.27 33.39 33.27 33.36 0.0M
2024-02-06 33.24 33.29 33.24 33.29 0.0M
2024-02-05 33.23 33.26 33.22 33.26 0.0M
2024-02-02 33.17 33.28 33.16 33.28 0.0M
2024-02-01 33.14 33.17 33.11 33.17 0.0M
2024-01-31 33.14 33.25 33.10 33.10 0.0M
2024-01-30 33.15 33.23 33.15 33.18 0.0M
2024-01-29 33.14 33.19 33.14 33.19 0.0M
2024-01-26 33.14 33.17 33.12 33.13 0.0M
2024-01-25 33.06 33.15 33.06 33.10 0.0M
2024-01-24 33.21 33.21 33.08 33.08 0.0M
2024-01-23 33.06 33.10 33.02 33.10 0.0M
2024-01-22 33.13 33.13 33.02 33.06 0.0M
2024-01-19 32.98 33.00 32.89 32.99 0.0M
2024-01-18 32.81 32.90 32.81 32.90 0.0M
2024-01-17 32.75 32.76 32.71 32.76 0.0M
2024-01-16 32.90 32.90 32.85 32.85 0.0M
2024-01-12 32.94 32.96 32.85 32.91 0.0M
2024-01-11 32.85 32.87 32.75 32.87 0.0M
2024-01-10 32.73 32.86 32.73 32.83 0.0M
2024-01-09 32.80 32.84 32.75 32.75 0.0M
2024-01-08 32.69 32.75 32.66 32.75 0.0M
2024-01-05 32.58 32.67 32.56 32.59 0.0M
2024-01-04 32.57 32.72 32.56 32.59 0.1M
2024-01-03 32.60 32.72 32.60 32.60 0.0M
2024-01-02 32.66 32.69 32.66 32.67 0.0M