AllianzIM U.S. Large Cap 6 Month Buffer10 Jun/Dec ETF (SIXD)

SIXD
🏛️ Vereinigte Staaten →
28.30
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 26.63 26.66 26.52 26.55 0.0M
2024-12-30 26.54 26.68 26.53 26.62 0.0M
2024-12-27 26.68 26.79 26.66 26.75 0.0M
2024-12-26 26.89 26.95 26.87 26.90 0.0M
2024-12-24 26.84 26.91 26.83 26.89 0.0M
2024-12-23 26.58 26.77 26.57 26.77 0.0M
2024-12-20 26.45 26.75 26.45 26.62 0.0M
2024-12-19 26.58 26.59 26.44 26.46 0.1M
2024-12-18 26.93 26.95 26.51 26.53 0.0M
2024-12-17 26.87 26.93 26.83 26.90 0.0M
2024-12-16 26.94 26.97 26.92 26.93 0.0M
2024-12-13 27.03 27.03 26.84 26.89 0.0M
2024-12-12 26.91 27.01 26.87 26.92 0.0M
2024-12-11 26.94 26.99 26.88 26.95 0.0M
2024-12-10 27.15 27.15 26.78 26.87 0.0M
2024-12-09 26.88 26.96 26.84 26.88 0.0M
2024-12-06 26.97 27.01 26.89 26.97 0.0M
2024-12-05 26.88 27.04 26.88 26.96 0.0M
2024-12-04 26.92 26.99 26.88 26.98 0.1M
2024-12-03 26.90 26.91 26.80 26.88 0.0M
2024-12-02 26.92 26.92 26.80 26.85 3.2M
2024-11-29 27.00 27.00 26.78 26.85 0.1M
2024-11-27 26.83 26.83 26.78 26.80 0.0M
2024-11-26 26.82 26.83 26.77 26.78 0.0M
2024-11-25 26.82 26.82 26.77 26.79 0.0M
2024-11-22 26.76 26.82 26.76 26.80 0.0M
2024-11-21 26.82 28.16 26.75 26.78 0.0M
2024-11-20 26.77 26.77 26.73 26.76 0.0M
2024-11-18 26.73 26.81 26.72 26.77 0.0M
2024-11-15 26.73 26.77 26.71 26.74 0.0M
2024-11-14 26.76 26.80 26.73 26.76 0.0M
2024-11-13 26.76 26.83 26.73 26.76 0.0M
2024-11-12 26.68 26.77 26.68 26.75 0.1M
2024-11-11 26.73 26.78 26.71 26.74 0.0M
2024-11-08 26.71 26.73 26.70 26.73 0.0M
2024-11-07 26.68 26.74 26.68 26.70 0.0M
2024-11-06 26.63 26.68 26.61 26.68 0.0M
2024-11-05 26.46 26.49 26.46 26.49 0.0M
2024-11-04 26.38 26.39 26.34 26.37 0.0M
2024-11-01 26.41 26.43 26.38 26.38 0.0M
2024-10-31 26.37 26.37 26.34 26.34 0.0M
2024-10-30 26.51 26.51 26.48 26.49 0.0M
2024-10-29 26.48 26.53 26.48 26.50 0.0M
2024-10-28 26.48 26.49 26.48 26.49 0.0M
2024-10-25 26.46 26.46 26.42 26.42 0.0M
2024-10-24 26.43 26.46 26.43 26.46 0.0M
2024-10-23 26.45 26.45 26.40 26.43 0.0M
2024-10-22 26.48 26.50 26.47 26.47 0.0M
2024-10-21 26.49 26.49 26.48 26.48 0.0M
2024-10-18 26.45 26.54 26.45 26.54 0.0M
2024-10-17 26.42 26.50 26.42 26.50 0.0M
2024-10-16 26.38 26.43 26.29 26.41 0.0M
2024-10-15 26.46 26.46 26.41 26.41 0.0M
2024-10-14 26.41 26.44 26.41 26.44 0.0M
2024-10-11 26.40 26.40 26.40 26.40 0.0M
2024-10-10 26.34 26.36 26.30 26.30 0.0M
2024-10-09 26.32 26.35 26.31 26.35 0.0M
2024-10-08 26.26 26.30 26.26 26.30 0.0M
2024-10-07 26.27 26.27 26.20 26.20 0.0M
2024-10-04 26.25 26.29 26.19 26.26 0.0M
2024-10-03 26.18 26.20 26.14 26.18 6.4M
2024-10-02 26.24 26.24 26.18 26.18 0.0M
2024-10-01 26.24 26.24 26.14 26.18 0.0M
2024-09-30 26.21 26.28 26.21 26.28 0.0M
2024-09-27 26.28 26.31 26.22 26.25 0.0M
2024-09-26 26.27 26.28 26.22 26.26 0.0M
2024-09-25 26.21 26.28 26.20 26.23 0.0M
2024-09-24 26.20 26.27 26.20 26.26 0.0M
2024-09-23 26.19 26.25 26.18 26.22 0.0M
2024-09-20 26.16 26.21 26.14 26.16 0.0M
2024-09-19 26.15 26.23 26.15 26.21 0.0M
2024-09-18 26.01 26.16 26.01 26.01 0.0M
2024-09-17 26.04 26.11 26.00 26.05 0.0M
2024-09-16 25.98 26.06 25.97 26.02 0.0M
2024-09-13 25.95 26.05 25.95 26.00 0.0M
2024-09-12 25.83 25.98 25.83 25.92 0.0M
2024-09-11 25.66 25.90 25.56 25.86 0.0M
2024-09-10 25.66 25.75 25.62 25.73 0.0M
2024-09-09 25.62 25.75 25.62 25.72 0.0M
2024-09-06 25.72 25.87 25.52 25.56 0.0M
2024-09-05 25.80 25.84 25.69 25.76 0.0M
2024-09-04 25.60 25.83 25.60 25.74 0.1M
2024-09-03 25.94 25.94 25.77 25.77 0.0M
2024-08-30 25.99 26.03 25.94 26.03 0.0M
2024-08-29 25.91 26.45 25.90 25.90 0.0M
2024-08-28 25.91 25.95 25.86 25.94 0.1M
2024-08-27 25.95 26.00 25.93 25.97 0.1M
2024-08-26 25.92 25.96 25.89 25.94 0.0M
2024-08-23 25.91 25.99 25.88 25.98 0.0M
2024-08-22 25.98 25.98 25.79 25.84 0.0M
2024-08-21 25.89 25.93 25.86 25.92 0.0M
2024-08-20 25.95 25.95 25.85 25.88 0.0M
2024-08-19 25.85 25.90 25.80 25.90 0.0M
2024-08-16 25.73 25.83 25.73 25.80 0.0M
2024-08-15 25.74 25.78 25.71 25.76 0.0M
2024-08-14 25.51 25.60 25.47 25.60 0.0M
2024-08-13 25.40 25.52 25.40 25.52 0.0M
2024-08-12 25.31 25.39 25.26 25.33 0.1M
2024-08-09 25.23 25.35 25.19 25.29 0.1M
2024-08-08 25.00 25.24 25.00 25.19 0.0M
2024-08-07 25.12 25.25 24.88 24.91 0.0M
2024-08-06 25.05 25.21 24.98 25.04 0.1M
2024-08-05 24.45 24.98 24.45 24.79 0.0M
2024-08-02 25.18 25.25 25.16 25.24 0.0M
2024-08-01 25.75 25.75 25.42 25.48 0.2M
2024-07-31 25.62 25.73 25.58 25.66 0.0M
2024-07-30 25.41 25.57 25.41 25.50 0.0M
2024-07-29 25.56 25.60 25.50 25.56 0.0M
2024-07-26 25.52 25.60 25.48 25.51 0.0M
2024-07-25 25.37 25.53 25.37 25.41 0.0M
2024-07-24 25.57 25.57 25.43 25.46 0.0M
2024-07-23 25.67 25.74 25.67 25.69 0.0M
2024-07-22 25.68 25.73 25.68 25.70 0.0M
2024-07-19 25.51 25.62 25.51 25.58 0.0M
2024-07-18 25.76 25.79 25.62 25.65 0.0M
2024-07-17 25.70 25.82 25.66 25.72 0.0M
2024-07-16 25.80 25.85 25.78 25.83 0.0M
2024-07-15 25.83 25.85 25.75 25.79 0.0M
2024-07-12 25.78 25.83 25.75 25.76 0.0M
2024-07-11 25.74 25.77 25.68 25.72 0.0M
2024-07-10 25.73 25.85 25.69 25.78 0.0M
2024-07-09 25.73 25.75 25.67 25.71 0.0M
2024-07-08 25.65 25.72 25.65 25.69 0.0M
2024-07-05 25.66 25.71 25.62 25.68 0.0M
2024-07-03 25.73 25.73 25.59 25.63 0.0M
2024-07-02 25.54 25.60 25.51 25.57 0.0M
2024-07-01 25.35 25.55 25.35 25.55 0.0M
2024-06-28 25.54 25.60 25.47 25.47 0.0M
2024-06-27 25.37 25.56 25.37 25.48 0.0M
2024-06-26 25.29 25.62 25.29 25.49 0.0M
2024-06-25 25.41 25.53 25.39 25.47 0.0M
2024-06-24 25.46 25.64 25.41 25.42 0.0M
2024-06-21 25.48 25.52 25.40 25.45 0.1M
2024-06-20 25.54 25.54 25.40 25.46 0.1M
2024-06-18 25.48 25.49 25.43 25.47 0.0M
2024-06-17 25.35 25.48 25.35 25.47 0.0M
2024-06-14 25.33 25.38 25.26 25.34 0.0M
2024-06-13 25.41 25.41 25.28 25.37 0.0M
2024-06-12 25.20 25.41 25.20 25.35 0.0M
2024-06-11 25.14 25.25 25.14 25.23 0.0M
2024-06-10 25.18 25.23 25.13 25.19 0.0M
2024-06-07 25.30 25.30 25.14 25.17 0.0M
2024-06-06 25.19 25.28 25.14 25.18 6.1M
2024-06-05 25.13 25.20 25.09 25.19 0.0M
2024-06-04 25.02 25.07 24.98 25.04 0.0M
2024-06-03 25.00 25.08 24.92 25.02 0.3M