AllianzIM U.S. Large Cap 6 Month Buffer10 Jan/Jul ETF (SIXJ)

SIXJ
🏛️ Vereinigte Staaten →
33.25
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 30.45 30.45 30.34 30.39 0.0M
2024-12-30 30.27 30.48 30.27 30.41 0.1M
2024-12-27 30.36 30.44 30.36 30.40 0.0M
2024-12-26 30.40 30.42 30.39 30.41 0.0M
2024-12-24 30.34 30.39 30.34 30.38 0.0M
2024-12-23 30.21 30.31 30.18 30.31 0.0M
2024-12-20 30.18 30.27 30.18 30.21 0.0M
2024-12-19 30.19 30.19 30.06 30.06 0.0M
2024-12-18 30.34 30.36 30.05 30.07 0.0M
2024-12-17 30.33 30.35 30.31 30.34 0.0M
2024-12-16 30.36 30.36 30.34 30.35 0.0M
2024-12-13 30.32 30.35 30.31 30.34 0.0M
2024-12-12 30.31 30.33 30.31 30.33 0.0M
2024-12-11 30.33 30.33 30.30 30.32 0.0M
2024-12-10 30.28 30.31 30.28 30.29 0.0M
2024-12-09 30.30 30.31 30.28 30.30 0.0M
2024-12-06 30.30 30.33 30.29 30.29 0.0M
2024-12-05 30.29 30.30 30.27 30.29 0.0M
2024-12-04 30.28 30.29 30.26 30.26 0.0M
2024-12-03 30.24 30.25 30.23 30.24 0.0M
2024-12-02 30.22 30.25 30.21 30.22 0.0M
2024-11-29 30.22 30.22 30.19 30.22 0.1M
2024-11-27 30.16 30.20 30.14 30.18 0.0M
2024-11-26 30.13 30.19 30.13 30.16 0.0M
2024-11-25 30.18 30.18 30.10 30.14 0.0M
2024-11-22 30.03 30.09 30.01 30.09 2.8M
2024-11-21 29.96 30.04 29.92 30.03 0.0M
2024-11-20 29.94 29.97 29.85 29.93 0.0M
2024-11-19 29.93 30.00 29.93 29.97 0.0M
2024-11-18 29.88 29.96 29.87 29.91 0.0M
2024-11-15 29.91 29.95 29.86 29.90 0.0M
2024-11-14 30.02 30.05 29.99 30.01 2.1M
2024-11-13 30.03 30.08 30.02 30.04 0.2M
2024-11-12 29.96 30.06 29.96 30.03 0.1M
2024-11-11 30.07 30.07 29.99 30.02 0.0M
2024-11-08 30.01 30.04 29.99 30.02 0.0M
2024-11-07 29.89 30.00 29.89 29.95 0.0M
2024-11-06 29.86 29.91 29.80 29.88 0.0M
2024-11-05 29.53 29.58 29.52 29.57 0.0M
2024-11-04 29.40 29.48 29.39 29.43 0.0M
2024-11-01 29.50 29.53 29.43 29.46 0.0M
2024-10-31 29.33 29.48 29.33 29.39 0.1M
2024-10-30 29.60 29.70 29.60 29.60 0.0M
2024-10-29 29.52 29.70 29.52 29.66 0.0M
2024-10-28 29.51 29.67 29.51 29.65 0.0M
2024-10-25 29.72 29.72 29.58 29.62 0.0M
2024-10-24 29.57 29.62 29.53 29.62 0.0M
2024-10-23 29.63 29.63 29.49 29.58 0.0M
2024-10-22 29.57 29.68 29.57 29.67 0.0M
2024-10-21 29.50 29.68 29.50 29.68 0.0M
2024-10-18 29.65 29.68 29.63 29.65 0.0M
2024-10-17 29.63 29.65 29.58 29.61 0.0M
2024-10-16 29.48 29.62 29.48 29.62 0.3M
2024-10-15 29.63 29.65 29.49 29.52 0.0M
2024-10-14 29.51 29.64 29.51 29.62 0.0M
2024-10-11 29.48 29.57 29.48 29.54 0.0M
2024-10-10 29.43 29.48 29.41 29.46 0.0M
2024-10-09 29.38 29.51 29.38 29.47 0.0M
2024-10-08 29.28 29.43 29.27 29.37 0.0M
2024-10-07 29.32 29.36 29.21 29.25 0.0M
2024-10-04 29.31 29.38 29.28 29.37 0.0M
2024-10-03 29.25 29.29 29.20 29.24 0.8M
2024-10-02 29.23 29.33 29.23 29.31 0.0M
2024-10-01 29.49 29.49 29.20 29.26 0.0M
2024-09-30 29.34 29.40 29.26 29.40 0.1M
2024-09-27 29.38 29.43 29.31 29.37 0.0M
2024-09-26 29.39 29.39 29.33 29.38 0.0M
2024-09-25 29.32 29.35 29.29 29.31 0.0M
2024-09-24 29.27 29.35 29.22 29.30 0.0M
2024-09-23 29.23 29.32 29.23 29.28 0.0M
2024-09-20 29.24 29.30 29.17 29.22 0.0M
2024-09-19 29.17 29.28 29.16 29.25 0.0M
2024-09-18 29.03 29.17 29.03 29.03 0.0M
2024-09-17 29.05 29.12 28.96 29.03 0.0M
2024-09-16 28.97 29.09 28.94 29.06 0.1M
2024-09-13 28.91 29.07 28.91 28.99 0.0M
2024-09-12 28.78 28.98 28.78 28.94 0.0M
2024-09-11 28.61 28.82 28.42 28.80 0.0M
2024-09-10 28.59 28.69 28.51 28.67 0.0M
2024-09-09 28.45 28.63 28.45 28.60 0.0M
2024-09-06 28.65 28.74 28.35 28.43 0.0M
2024-09-05 28.66 28.78 28.60 28.64 0.0M
2024-09-04 28.48 28.82 28.48 28.70 0.0M
2024-09-03 28.83 28.89 28.67 28.70 0.1M
2024-08-30 29.01 29.05 28.89 29.05 0.0M
2024-08-29 28.97 29.04 28.86 28.86 0.0M
2024-08-28 28.91 28.99 28.78 28.89 0.0M
2024-08-27 28.81 29.00 28.81 28.93 0.0M
2024-08-26 28.87 28.99 28.87 28.93 0.0M
2024-08-23 28.79 28.98 28.79 28.98 0.0M
2024-08-22 28.81 28.94 28.76 28.81 0.0M
2024-08-21 28.73 28.95 28.73 28.92 0.0M
2024-08-20 28.76 28.89 28.76 28.87 0.0M
2024-08-19 28.63 28.93 28.63 28.93 0.0M
2024-08-16 28.62 28.81 28.62 28.76 0.0M
2024-08-15 28.53 28.74 28.53 28.72 0.0M
2024-08-14 28.43 28.52 28.34 28.50 4.9M
2024-08-13 28.48 28.48 28.23 28.42 0.2M
2024-08-12 28.21 28.22 28.08 28.13 0.0M
2024-08-09 28.03 28.15 27.98 28.12 0.1M
2024-08-08 27.95 28.08 27.94 28.06 0.0M
2024-08-07 28.05 28.06 27.65 27.65 0.0M
2024-08-06 27.72 28.02 27.64 27.79 0.2M
2024-08-05 27.39 28.04 27.39 27.55 0.1M
2024-08-02 28.23 28.23 27.96 28.11 0.1M
2024-08-01 28.73 28.73 28.31 28.39 0.1M
2024-07-31 28.72 28.72 28.57 28.61 0.0M
2024-07-30 28.53 28.54 28.30 28.39 0.0M
2024-07-29 28.36 28.52 28.36 28.47 0.1M
2024-07-26 28.47 28.50 28.34 28.41 0.0M
2024-07-25 28.33 28.46 28.28 28.28 0.0M
2024-07-24 28.82 28.82 28.29 28.33 0.0M
2024-07-23 28.81 28.97 28.56 28.56 0.0M
2024-07-22 29.11 29.11 28.61 28.71 0.0M
2024-07-19 28.87 28.87 28.50 28.55 0.0M
2024-07-18 28.70 28.96 28.56 28.60 0.0M
2024-07-17 28.80 28.80 28.72 28.72 0.0M
2024-07-16 28.82 28.95 28.82 28.88 0.0M
2024-07-15 28.84 28.86 28.72 28.82 0.0M
2024-07-12 28.79 28.86 28.74 28.74 0.0M
2024-07-11 28.70 28.82 28.66 28.71 0.0M
2024-07-10 28.64 28.82 28.64 28.78 0.1M
2024-07-09 28.69 28.73 28.64 28.70 0.0M
2024-07-08 28.69 28.70 28.63 28.63 0.0M
2024-07-05 28.73 28.73 28.57 28.68 0.0M
2024-07-03 28.56 28.57 28.52 28.57 0.0M
2024-07-02 28.45 28.53 28.38 28.48 0.0M
2024-07-01 28.46 28.47 28.35 28.43 0.0M
2024-06-28 29.81 29.81 28.36 28.40 0.9M
2024-06-27 28.59 28.59 28.33 28.40 0.0M
2024-06-26 28.42 28.56 28.30 28.39 0.0M
2024-06-25 28.42 28.44 28.36 28.36 0.0M
2024-06-24 28.82 28.82 28.33 28.36 0.0M
2024-06-21 28.76 28.76 28.30 28.34 0.0M
2024-06-20 28.32 28.38 28.32 28.33 0.0M
2024-06-18 28.06 28.39 28.06 28.33 0.0M
2024-06-17 28.23 28.35 28.23 28.31 0.0M
2024-06-14 28.30 28.31 28.27 28.31 0.0M
2024-06-13 28.30 28.33 28.25 28.30 0.0M
2024-06-12 28.15 28.35 28.15 28.29 0.0M
2024-06-11 28.50 28.50 28.24 28.27 0.0M
2024-06-10 28.26 28.31 28.18 28.18 0.0M
2024-06-07 28.21 28.30 28.21 28.27 0.0M
2024-06-06 28.47 28.48 28.21 28.25 0.0M
2024-06-05 28.28 28.28 28.18 28.27 0.0M
2024-06-04 28.18 28.25 28.15 28.19 0.0M
2024-06-03 28.15 28.19 28.12 28.18 0.0M
2024-05-31 28.03 28.13 28.03 28.13 0.0M
2024-05-30 27.85 28.16 27.85 28.11 0.0M
2024-05-29 28.21 28.21 28.13 28.13 0.0M
2024-05-28 28.13 28.17 28.13 28.16 0.0M
2024-05-24 28.22 28.22 28.12 28.20 0.0M
2024-05-23 28.09 28.16 28.08 28.11 0.0M
2024-05-22 28.14 28.21 28.13 28.13 0.0M
2024-05-21 28.00 28.14 28.00 28.14 0.2M
2024-05-20 28.16 28.16 27.29 28.11 0.4M
2024-05-17 28.06 28.14 28.06 28.10 0.0M
2024-05-16 28.14 28.14 28.06 28.06 0.0M
2024-05-15 28.08 28.13 28.06 28.13 0.0M
2024-05-14 27.97 28.05 27.95 28.04 0.0M
2024-05-13 27.87 28.00 27.87 27.90 0.0M
2024-05-10 27.97 27.97 27.90 27.97 0.0M
2024-05-09 27.94 27.98 27.90 27.93 0.0M
2024-05-08 27.96 27.98 27.87 27.92 0.0M
2024-05-07 27.91 27.91 27.89 27.91 0.0M
2024-05-06 27.80 27.91 27.80 27.87 0.0M
2024-05-03 27.76 27.80 27.76 27.77 0.0M
2024-05-02 27.60 27.65 27.60 27.62 0.0M
2024-05-01 27.21 27.68 27.21 27.53 0.0M
2024-04-30 27.72 27.72 27.57 27.58 0.0M
2024-04-29 27.66 27.76 27.66 27.72 0.0M
2024-04-26 27.87 27.87 27.64 27.69 0.0M
2024-04-25 27.41 27.62 27.41 27.57 0.0M
2024-04-24 27.60 27.64 27.55 27.62 0.0M
2024-04-23 27.56 27.60 27.55 27.57 0.0M
2024-04-22 27.36 27.46 27.35 27.44 0.0M
2024-04-19 27.33 27.34 27.26 27.31 0.0M
2024-04-18 27.41 27.49 27.27 27.42 0.0M
2024-04-17 27.50 27.57 27.36 27.46 0.0M
2024-04-16 27.55 27.55 27.44 27.55 0.0M
2024-04-15 27.65 27.65 27.51 27.51 0.0M
2024-04-12 27.62 27.68 27.55 27.56 0.0M
2024-04-11 27.69 27.83 27.69 27.76 0.0M
2024-04-10 27.67 27.69 27.61 27.68 0.0M
2024-04-09 27.68 27.75 27.67 27.75 0.0M
2024-04-08 27.75 27.78 27.69 27.74 0.0M
2024-04-05 27.73 27.73 27.69 27.70 0.0M
2024-04-04 27.74 27.81 27.62 27.65 0.0M
2024-04-03 27.64 27.79 27.64 27.77 0.0M
2024-04-02 27.70 27.72 27.61 27.72 0.0M
2024-04-01 27.64 27.79 27.64 27.71 0.0M
2024-03-28 27.69 27.83 27.69 27.79 0.1M
2024-03-27 27.75 27.76 27.67 27.76 0.0M
2024-03-26 27.63 27.79 27.63 27.71 0.0M
2024-03-25 27.68 27.72 27.67 27.71 0.0M
2024-03-22 27.60 27.78 27.60 27.73 0.0M
2024-03-21 27.72 27.87 27.66 27.73 0.0M
2024-03-20 27.60 27.73 27.57 27.69 0.0M
2024-03-19 27.82 27.82 27.46 27.73 0.0M
2024-03-18 27.58 27.64 27.50 27.50 0.0M
2024-03-15 27.33 27.54 27.06 27.49 0.0M
2024-03-14 27.49 27.57 27.49 27.53 0.0M
2024-03-13 27.57 27.61 27.57 27.57 0.0M
2024-03-12 27.51 27.56 27.50 27.55 0.0M
2024-03-11 27.58 27.58 27.38 27.45 0.0M
2024-03-08 27.60 27.60 27.46 27.49 0.0M
2024-03-07 27.44 27.54 27.44 27.52 0.0M
2024-03-06 27.50 27.50 27.35 27.44 0.0M
2024-03-05 27.18 27.42 27.18 27.41 0.2M
2024-03-04 27.25 27.54 27.25 27.48 0.0M
2024-03-01 27.40 27.50 27.40 27.48 0.0M
2024-02-29 27.17 27.44 27.17 27.32 0.0M
2024-02-28 27.33 27.40 27.13 27.36 0.0M
2024-02-27 27.43 27.43 27.33 27.39 0.0M
2024-02-26 27.43 27.43 27.32 27.36 0.0M
2024-02-23 27.41 27.41 27.35 27.38 0.0M
2024-02-22 27.15 27.41 27.15 27.37 0.0M
2024-02-21 27.06 27.15 27.05 27.05 0.0M
2024-02-20 27.14 27.20 27.03 27.03 0.0M
2024-02-16 27.01 27.29 27.01 27.24 0.0M
2024-02-15 27.14 27.24 27.08 27.08 0.0M
2024-02-14 27.12 27.22 27.04 27.17 0.0M
2024-02-13 27.00 27.11 26.93 27.05 0.0M
2024-02-12 27.35 27.35 27.16 27.27 1.6M
2024-02-09 27.21 27.25 27.15 27.17 0.0M
2024-02-08 27.24 27.24 26.99 27.16 0.0M
2024-02-07 27.06 27.19 27.06 27.09 0.0M
2024-02-06 27.19 27.19 26.99 27.10 0.0M
2024-02-05 26.97 27.10 26.92 27.08 0.0M
2024-02-02 26.96 27.13 26.47 26.47 0.0M
2024-02-01 27.09 27.09 26.78 26.97 0.0M
2024-01-31 26.71 26.94 26.71 26.88 0.3M
2024-01-30 26.30 27.04 26.30 26.94 0.0M
2024-01-29 26.82 27.02 26.82 26.97 0.0M
2024-01-26 27.04 27.36 26.84 27.36 0.0M
2024-01-25 27.07 27.07 26.83 26.97 0.0M
2024-01-24 26.96 27.15 26.83 26.83 0.0M
2024-01-23 26.87 26.89 26.76 26.88 0.0M
2024-01-22 26.85 26.87 26.77 26.84 0.0M
2024-01-19 26.81 26.86 26.61 26.86 0.0M
2024-01-18 27.26 27.26 26.49 26.70 0.2M
2024-01-17 27.14 27.14 26.40 26.50 0.2M
2024-01-16 26.62 26.63 26.48 26.59 0.1M
2024-01-12 27.34 27.34 26.55 26.69 0.1M
2024-01-11 26.69 26.80 26.43 26.63 0.1M
2024-01-10 26.62 26.76 26.48 26.64 0.1M
2024-01-09 26.51 26.59 26.42 26.56 0.0M
2024-01-08 26.29 26.58 26.27 26.58 0.1M
2024-01-05 26.36 26.41 26.21 26.36 0.1M
2024-01-04 26.40 26.48 26.29 26.34 0.2M
2024-01-03 26.27 26.46 26.27 26.46 0.2M
2024-01-02 26.51 27.01 26.36 27.01 0.4M