ALPS Medical Breakthroughs ETF (SBIO)

SBIO
🏛️ Vereinigte Staaten →
38.17
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
2021-12-31 42.65 43.30 42.24 42.24 0.0M
2021-12-30 42.43 43.54 42.43 42.58 0.0M
2021-12-29 42.76 42.76 42.09 42.53 0.0M
2021-12-28 43.32 44.22 42.68 42.70 0.0M
2021-12-27 44.03 44.03 43.44 43.44 0.0M
2021-12-23 43.18 44.26 43.00 44.13 0.0M
2021-12-22 42.44 43.20 42.12 43.12 0.0M
2021-12-21 43.75 43.75 43.16 43.71 0.0M
2021-12-20 42.61 43.98 41.91 43.65 0.1M
2021-12-17 40.74 43.36 40.73 43.11 0.1M
2021-12-16 42.27 42.43 41.06 41.19 0.0M
2021-12-15 40.63 42.06 39.78 42.05 0.0M
2021-12-14 41.02 41.33 40.21 40.53 0.0M
2021-12-13 41.47 41.75 40.60 41.40 0.0M
2021-12-10 41.74 42.00 40.51 40.63 0.0M
2021-12-09 42.91 42.97 41.42 41.42 0.0M
2021-12-08 42.61 43.21 42.29 43.12 0.0M
2021-12-07 41.02 43.17 41.00 42.60 0.1M
2021-12-06 40.41 40.69 39.55 40.31 0.1M
2021-12-03 42.85 42.85 40.25 40.43 0.0M
2021-12-02 41.88 42.62 41.51 42.59 0.0M
2021-12-01 43.16 43.53 41.55 41.55 0.0M
2021-11-30 42.33 43.06 41.55 42.90 0.0M
2021-11-29 43.78 44.22 42.51 42.59 0.0M
2021-11-26 43.69 44.10 42.27 42.90 0.0M
2021-11-24 43.36 44.30 43.36 44.20 0.0M
2021-11-23 43.66 43.79 42.50 43.67 0.0M
2021-11-22 44.89 44.89 43.65 43.65 0.0M
2021-11-19 45.13 45.13 44.93 44.97 0.0M
2021-11-18 46.01 46.01 44.90 45.12 0.0M
2021-11-17 45.74 45.74 45.28 45.37 0.0M
2021-11-16 45.38 45.76 45.22 45.71 0.0M
2021-11-15 46.41 46.55 45.18 45.23 0.0M
2021-11-12 46.66 46.66 45.98 46.39 0.0M
2021-11-11 46.66 46.80 46.24 46.36 0.0M
2021-11-10 47.28 47.79 46.45 46.45 0.0M
2021-11-09 48.01 48.01 47.35 47.46 0.0M
2021-11-08 48.50 48.76 47.99 48.02 0.0M
2021-11-05 48.89 49.40 48.10 48.43 0.0M
2021-11-04 49.43 49.64 48.81 49.23 0.0M
2021-11-03 48.07 49.48 47.73 49.48 0.0M
2021-11-02 47.35 48.10 46.95 48.09 0.0M
2021-11-01 46.04 47.54 46.03 47.51 0.0M
2021-10-29 46.32 46.58 45.97 46.07 0.0M
2021-10-27 45.79 45.79 45.17 45.17 0.0M
2021-10-26 46.49 46.79 46.09 46.09 0.0M
2021-10-25 46.30 46.50 46.01 46.32 0.0M
2021-10-22 45.74 46.24 45.24 46.04 0.0M
2021-10-21 45.47 46.05 45.47 45.84 0.0M
2021-10-20 45.61 45.98 45.41 45.47 0.0M
2021-10-19 45.31 46.02 45.31 45.42 0.0M
2021-10-18 45.79 45.79 44.96 45.00 0.0M
2021-10-15 46.87 46.87 45.90 45.97 0.0M
2021-10-14 46.35 46.71 46.21 46.45 0.0M
2021-10-13 45.85 46.15 45.67 45.89 0.0M
2021-10-12 45.79 46.30 45.79 45.91 0.0M
2021-10-11 45.51 46.17 45.50 45.79 0.0M
2021-10-08 45.81 45.81 45.26 45.55 0.0M
2021-10-07 45.14 45.97 45.14 45.42 0.0M
2021-10-06 44.77 45.16 44.70 44.73 0.0M
2021-10-05 45.31 45.60 44.81 45.28 0.0M
2021-10-04 45.60 45.60 44.95 45.02 0.0M
2021-10-01 45.38 46.02 44.37 45.82 0.0M
2021-09-30 45.67 46.15 45.51 45.51 0.0M
2021-09-29 46.59 46.70 45.41 45.47 0.0M
2021-09-28 47.27 47.27 46.29 46.29 0.0M
2021-09-27 46.50 47.73 46.48 47.60 0.0M
2021-09-24 47.19 47.19 46.54 46.54 0.0M
2021-09-23 46.59 47.37 46.50 47.37 0.0M
2021-09-22 47.13 47.13 46.50 46.56 0.0M
2021-09-21 46.77 47.24 46.68 47.03 0.0M
2021-09-20 46.72 47.15 46.00 46.25 0.0M
2021-09-17 46.73 47.85 46.58 47.85 0.0M
2021-09-16 46.29 46.58 45.84 46.58 0.0M
2021-09-15 45.95 46.66 45.92 46.34 0.0M
2021-09-14 46.30 46.78 45.70 45.85 0.0M
2021-09-13 46.47 46.75 45.74 46.21 0.0M
2021-09-10 46.85 46.85 45.89 46.17 0.0M
2021-09-09 46.39 47.28 46.39 46.90 0.0M
2021-09-08 47.09 47.09 46.08 46.49 0.0M
2021-09-07 47.32 47.85 46.80 47.00 0.0M
2021-09-03 48.09 48.09 47.08 47.32 0.0M
2021-09-02 47.81 48.36 47.81 48.27 0.0M
2021-09-01 47.10 47.77 46.97 47.76 0.0M
2021-08-31 46.54 47.33 46.54 46.92 0.0M
2021-08-30 46.74 47.15 46.30 46.36 0.0M
2021-08-27 45.49 47.00 45.49 46.65 0.0M
2021-08-26 45.40 46.33 45.29 45.29 0.0M
2021-08-25 44.82 45.68 44.82 45.49 0.0M
2021-08-24 44.94 44.98 44.27 44.98 0.0M
2021-08-23 43.41 45.00 43.41 44.77 0.0M
2021-08-20 41.60 43.09 41.54 42.79 0.0M
2021-08-19 42.17 42.57 41.55 41.55 0.0M
2021-08-18 43.20 43.64 42.59 42.59 0.0M
2021-08-17 42.22 43.16 41.84 43.14 0.0M
2021-08-16 43.52 43.55 42.53 42.58 0.0M
2021-08-13 44.16 44.25 43.65 43.72 0.0M
2021-08-12 43.88 44.10 43.43 43.91 0.0M
2021-08-11 44.10 44.10 43.52 43.80 0.0M
2021-08-10 44.83 44.83 43.86 44.03 0.0M
2021-08-09 44.35 44.90 44.25 44.47 0.0M
2021-08-06 44.83 45.00 44.23 44.33 0.0M
2021-08-05 43.68 44.98 43.68 44.91 0.0M
2021-08-04 43.66 44.32 43.59 43.71 0.0M
2021-08-03 43.94 44.00 43.23 43.80 0.0M
2021-08-02 44.29 44.38 43.90 43.90 0.0M
2021-07-30 44.43 44.69 43.99 44.02 0.0M
2021-07-29 45.73 46.19 44.80 44.80 0.0M
2021-07-28 44.00 45.84 44.00 45.59 0.0M
2021-07-27 44.31 44.46 43.14 43.88 0.0M
2021-07-26 45.64 45.72 44.60 44.60 0.0M
2021-07-23 46.40 46.40 45.56 45.72 0.0M
2021-07-22 47.02 47.02 46.24 46.29 0.0M
2021-07-21 46.95 47.37 46.36 47.37 0.0M
2021-07-20 45.81 46.89 45.81 46.89 0.0M
2021-07-19 45.05 46.31 44.90 45.67 0.0M
2021-07-16 45.92 46.19 45.44 45.60 0.0M
2021-07-15 46.00 46.00 45.06 45.85 0.1M
2021-07-14 47.77 47.77 46.00 46.05 0.0M
2021-07-13 47.90 48.05 47.45 47.47 0.0M
2021-07-12 49.10 49.10 48.42 48.53 0.0M
2021-07-09 48.48 49.20 48.48 49.10 0.0M
2021-07-08 47.26 48.50 47.20 48.30 0.0M
2021-07-07 48.76 49.08 47.70 48.17 0.0M
2021-07-06 49.79 49.79 48.73 48.79 0.0M
2021-07-02 50.06 50.06 49.31 49.63 0.0M
2021-07-01 49.14 49.93 48.78 49.93 0.0M
2021-06-30 48.94 49.43 48.11 48.92 0.0M
2021-06-29 49.74 49.91 48.96 49.05 0.0M
2021-06-28 50.59 50.59 49.61 49.65 0.0M
2021-06-25 50.00 50.33 49.59 50.12 0.0M
2021-06-24 49.14 50.00 49.14 49.82 0.0M
2021-06-23 48.64 49.22 48.39 48.82 0.0M
2021-06-22 49.30 49.30 48.17 48.70 0.0M
2021-06-21 49.34 49.55 48.54 49.48 0.0M
2021-06-18 48.70 49.25 48.61 49.25 0.0M
2021-06-17 48.91 49.51 48.51 49.14 0.0M
2021-06-16 48.85 49.20 48.07 49.13 0.0M
2021-06-15 49.96 49.96 48.73 49.03 0.0M
2021-06-14 49.79 50.39 49.70 49.94 0.0M
2021-06-11 49.96 49.96 49.32 49.81 0.0M
2021-06-10 48.87 49.76 48.61 49.66 0.0M
2021-06-09 48.66 49.39 48.66 48.91 0.0M
2021-06-08 48.66 48.66 47.44 48.44 0.0M
2021-06-07 46.49 48.70 46.46 48.25 0.0M
2021-06-04 46.23 46.69 46.14 46.38 0.0M
2021-06-03 45.85 46.22 45.50 46.02 0.0M
2021-06-02 46.38 46.46 45.56 46.14 0.0M
2021-06-01 46.81 46.94 46.13 46.14 0.0M
2021-05-28 46.95 47.58 46.56 46.61 0.0M
2021-05-27 46.67 46.91 46.15 46.84 0.0M
2021-05-26 45.45 46.36 45.45 46.33 0.0M
2021-05-25 46.00 46.41 45.36 45.44 0.0M
2021-05-24 46.71 46.86 45.81 45.89 0.0M
2021-05-21 46.83 46.91 46.50 46.50 0.0M
2021-05-20 45.65 46.60 45.65 46.47 0.0M
2021-05-19 45.29 45.63 45.19 45.36 0.0M
2021-05-18 45.82 46.99 45.82 46.05 0.0M
2021-05-17 45.16 46.11 45.16 45.66 0.0M
2021-05-14 44.40 45.52 44.40 45.40 0.0M
2021-05-13 44.87 45.22 43.33 44.03 0.0M
2021-05-12 44.95 45.77 44.59 44.70 0.0M
2021-05-11 43.23 45.77 42.52 45.36 0.1M
2021-05-10 45.91 45.91 44.58 44.59 0.0M
2021-05-07 46.35 46.86 45.97 46.11 0.0M
2021-05-06 46.30 46.34 45.16 46.32 0.0M
2021-05-05 47.24 47.68 46.47 46.59 0.0M
2021-05-04 49.27 49.37 47.17 47.24 0.1M
2021-05-03 50.42 50.42 49.58 49.66 0.0M
2021-04-30 49.80 50.90 49.80 50.12 0.1M
2021-04-29 50.88 50.88 49.63 50.13 0.0M
2021-04-28 50.35 50.93 49.80 50.59 0.0M
2021-04-27 50.98 50.98 50.21 50.38 0.0M
2021-04-26 48.79 50.65 48.79 50.58 0.0M
2021-04-23 49.33 49.33 48.53 48.80 0.0M
2021-04-22 48.34 50.19 48.00 49.14 0.0M
2021-04-21 47.09 48.56 46.76 48.53 0.0M
2021-04-20 47.01 47.50 46.48 47.28 0.0M
2021-04-19 47.78 48.18 46.85 47.23 0.0M
2021-04-16 48.87 49.00 47.79 48.12 0.0M
2021-04-15 48.72 49.50 48.63 48.89 0.0M
2021-04-14 47.15 49.19 47.15 48.33 0.1M
2021-04-13 46.52 47.22 46.13 47.10 0.1M
2021-04-12 47.47 47.63 46.29 46.53 0.0M
2021-04-09 48.24 48.24 47.25 47.47 0.0M
2021-04-08 48.33 48.94 48.01 48.39 0.0M
2021-04-07 49.20 49.29 48.00 48.01 0.0M
2021-04-06 50.63 50.63 49.37 49.40 0.0M
2021-04-05 50.98 50.98 50.08 50.74 0.0M
2021-04-01 50.85 51.25 49.93 50.28 0.0M
2021-03-31 48.45 50.49 48.45 50.27 0.0M
2021-03-30 47.57 48.68 46.81 48.04 0.0M
2021-03-29 48.93 49.05 47.61 47.89 0.0M
2021-03-26 50.01 50.49 48.14 49.31 0.0M
2021-03-25 48.07 50.04 47.78 49.98 0.0M
2021-03-24 51.73 51.73 48.74 48.77 0.1M
2021-03-23 53.88 53.88 50.85 51.12 0.1M
2021-03-22 53.76 54.90 53.75 54.26 0.0M
2021-03-19 52.46 53.55 52.46 53.49 0.0M
2021-03-18 54.14 54.45 52.04 52.10 0.0M
2021-03-17 53.41 54.71 52.90 54.59 0.0M
2021-03-16 54.70 54.89 53.10 53.77 0.0M
2021-03-15 54.69 54.90 54.00 54.67 0.0M
2021-03-12 54.55 54.59 53.60 54.52 0.0M
2021-03-11 54.31 55.03 53.76 55.03 0.0M
2021-03-10 53.42 53.86 52.39 52.57 0.0M
2021-03-09 51.00 53.04 51.00 52.42 0.0M
2021-03-08 51.87 52.28 50.03 50.28 0.0M
2021-03-05 50.71 51.61 47.96 51.60 0.1M
2021-03-04 51.82 52.20 49.45 50.27 0.1M
2021-03-03 54.16 54.26 52.17 52.18 0.1M
2021-03-02 56.31 56.36 54.67 54.85 0.0M
2021-03-01 56.16 56.83 56.16 56.60 0.0M
2021-02-26 55.41 56.00 53.73 55.17 0.0M
2021-02-25 57.67 57.80 54.87 55.33 0.0M
2021-02-24 56.20 57.83 56.20 57.46 0.0M
2021-02-23 56.45 57.03 53.89 56.38 0.1M
2021-02-22 59.06 59.06 57.41 57.49 0.0M
2021-02-19 58.50 60.18 58.50 59.29 0.0M
2021-02-18 59.49 59.53 57.86 58.35 0.0M
2021-02-17 59.40 60.11 58.34 60.10 0.0M
2021-02-16 61.19 61.19 59.03 59.29 0.0M
2021-02-12 61.11 61.48 60.24 60.77 0.0M
2021-02-11 62.44 62.94 60.57 61.02 0.0M
2021-02-10 63.29 63.78 60.86 61.86 0.1M
2021-02-09 63.82 64.04 62.72 62.72 0.1M
2021-02-08 62.01 63.63 61.45 63.63 0.2M
2021-02-05 60.28 61.34 59.85 61.23 0.0M
2021-02-04 59.50 60.07 59.28 59.79 0.0M
2021-02-03 59.10 59.82 58.65 59.16 0.0M
2021-02-02 58.90 59.40 57.70 59.33 0.0M
2021-02-01 57.48 58.34 56.80 58.17 0.0M
2021-01-29 56.93 57.68 55.33 56.04 0.0M
2021-01-28 57.15 57.30 55.42 55.77 0.0M
2021-01-27 56.77 60.78 56.01 56.94 0.0M
2021-01-26 57.95 58.93 57.21 57.68 0.0M
2021-01-25 56.50 57.54 55.81 57.54 0.0M
2021-01-22 55.13 56.22 55.13 55.96 0.0M
2021-01-21 56.95 56.95 55.33 55.56 0.0M
2021-01-20 57.24 57.39 56.37 56.63 0.0M
2021-01-19 56.54 57.17 56.54 56.90 0.1M
2021-01-15 56.56 57.29 55.73 56.23 0.0M
2021-01-14 55.09 56.88 55.09 56.80 0.0M
2021-01-13 55.36 55.86 54.95 54.95 0.0M
2021-01-12 54.70 55.53 54.70 55.17 0.0M
2021-01-11 54.61 55.14 54.09 54.70 0.0M
2021-01-08 55.01 55.78 54.00 55.16 0.0M
2021-01-07 52.99 54.99 52.99 54.99 0.0M
2021-01-06 51.24 53.49 51.24 52.73 0.0M
2021-01-05 51.27 51.80 51.17 51.55 0.0M
2021-01-04 51.43 52.05 50.97 51.45 0.0M