Amplify Cybersecurity ETF (HACK)

HACK
🏛️ Vereinigte Staaten →
87.42
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 74.55 74.55 74.28 74.28 9.8K
09:32 74.55 74.55 74.43 74.43 0.8K
09:33 74.37 74.37 74.37 74.37 0.2K
09:34 74.34 74.44 74.29 74.41 1.0K
09:35 74.44 74.53 74.44 74.53 1.7K
09:37 75.07 75.11 75.07 75.08 0.9K
09:38 75.04 75.10 75.04 75.10 1.0K
09:39 74.99 74.99 74.99 74.99 0.5K
09:41 74.87 74.87 74.87 74.87 0.7K
09:42 74.74 74.74 74.71 74.71 1.4K
09:44 74.76 74.84 74.76 74.84 1.7K
09:45 74.73 74.73 74.73 74.73 0.3K
09:46 74.87 74.87 74.87 74.87 0.6K
09:47 74.86 74.86 74.86 74.86 0.3K
09:49 74.86 74.86 74.78 74.78 1.4K
09:50 74.82 74.82 74.82 74.82 2.2K
09:51 74.77 74.77 74.77 74.77 1.1K
09:52 74.70 74.74 74.60 74.60 1.3K
09:53 74.59 74.59 74.59 74.58 3.4K
09:54 74.61 74.61 74.61 74.61 1.2K
09:58 74.72 74.72 74.72 74.72 0.5K
09:59 74.71 74.73 74.63 74.63 1.1K
10:00 74.35 74.35 74.35 74.35 13.7K
10:01 74.43 74.52 74.43 74.52 1.0K
10:02 74.51 74.61 74.42 74.61 2.9K
10:03 74.42 74.42 74.42 74.42 0.6K
10:04 74.45 74.45 74.45 74.45 0.2K
10:05 74.36 74.36 74.36 74.36 0.4K
10:07 74.41 74.41 74.41 74.41 0.2K
10:08 74.31 74.32 74.31 74.32 1.5K
10:09 74.28 74.35 74.28 74.35 0.6K
10:10 74.33 74.33 74.29 74.29 0.3K
10:11 74.27 74.27 74.27 74.27 1.5K
10:12 74.46 74.46 74.43 74.43 0.8K
10:15 74.26 74.26 74.26 74.26 0.4K
10:16 74.10 74.10 74.10 74.10 0.6K
10:17 74.07 74.10 74.07 74.10 3.2K
10:18 73.98 73.98 73.98 73.98 0.1K
10:19 73.95 73.95 73.95 73.94 1.3K
10:20 73.98 73.99 73.98 73.99 0.6K
10:21 73.88 73.88 73.78 73.78 0.6K
10:22 73.78 73.78 73.78 73.78 0.5K
10:23 73.95 73.95 73.94 73.94 0.3K
10:24 73.86 73.94 73.86 73.94 0.8K
10:26 73.87 73.93 73.87 73.93 0.6K
10:27 74.01 74.14 74.01 74.08 4.5K
10:28 74.13 74.13 74.13 74.13 0.2K
10:29 74.14 74.14 74.14 74.14 2.0K
10:31 74.26 74.31 74.26 74.30 22.2K
10:33 74.37 74.38 74.37 74.37 0.8K
10:34 74.35 74.35 74.35 74.35 0.2K
10:35 74.31 74.36 74.31 74.35 2.4K
10:36 74.34 74.34 74.34 74.34 0.2K
10:37 74.23 74.32 74.23 74.32 2.2K
10:39 74.31 74.31 74.28 74.28 0.8K
10:42 74.36 74.36 74.36 74.36 0.6K
10:44 74.33 74.33 74.33 74.33 0.5K
10:46 74.35 74.35 74.20 74.19 1.3K
10:49 74.39 74.39 74.37 74.36 1.6K
10:50 74.33 74.33 74.27 74.27 1.5K
10:52 74.26 74.26 74.26 74.26 0.4K
10:53 74.20 74.20 74.20 74.20 0.3K
10:55 74.12 74.12 74.12 74.12 0.1K
10:56 74.16 74.22 74.16 74.22 1.2K
10:57 74.15 74.17 74.15 74.17 2.0K
11:01 74.27 74.27 74.27 74.27 0.2K
11:02 74.07 74.14 74.07 74.14 1.1K
11:06 74.12 74.12 74.05 74.05 1.3K
11:08 74.13 74.13 73.92 73.92 1.9K
11:09 73.89 73.95 73.89 73.94 0.3K
11:11 73.97 73.97 73.97 73.97 0.1K
11:12 74.10 74.10 74.08 74.08 0.9K
11:13 74.13 74.13 74.13 74.13 0.9K
11:15 74.24 74.24 74.24 74.24 0.2K
11:16 74.27 74.27 74.27 74.27 0.1K
11:17 74.16 74.16 74.16 74.16 0.2K
11:19 73.98 73.99 73.98 73.99 12.2K
11:22 74.14 74.14 74.09 74.11 2.1K
11:23 74.08 74.08 74.08 74.08 0.7K
11:25 74.00 74.00 73.99 73.99 0.3K
11:27 74.00 74.00 74.00 74.00 0.2K
11:29 73.90 73.90 73.90 73.90 0.2K
11:30 73.99 74.10 73.99 74.10 1.2K
11:33 74.09 74.09 74.09 74.09 0.2K
11:35 74.03 74.03 74.03 74.03 0.1K
11:36 74.04 74.13 74.03 74.13 0.5K
11:37 74.17 74.17 74.13 74.15 2.3K
11:38 74.16 74.16 74.10 74.10 0.6K
11:40 74.14 74.14 74.14 74.14 0.1K
11:42 74.22 74.22 74.22 74.22 0.1K
11:43 74.34 74.35 74.34 74.35 0.7K
11:44 74.27 74.33 74.27 74.33 0.3K
11:46 74.29 74.29 74.29 74.29 0.2K
11:47 74.23 74.26 74.22 74.22 3.4K
11:48 74.23 74.23 74.23 74.23 0.8K
11:49 74.40 74.40 74.40 74.40 0.1K
11:50 74.34 74.34 74.34 74.33 0.8K
11:51 74.37 74.37 74.37 74.36 0.3K
11:53 74.42 74.42 74.42 74.42 0.7K
11:54 74.49 74.49 74.46 74.46 0.5K
11:55 74.41 74.41 74.41 74.41 0.3K
11:56 74.47 74.47 74.47 74.47 0.1K
11:57 74.49 74.49 74.49 74.49 0.4K
11:59 74.51 74.51 74.51 74.51 0.2K
12:00 74.46 74.46 74.43 74.43 0.4K
12:01 74.40 74.40 74.40 74.40 0.3K
12:02 74.39 74.39 74.39 74.39 0.1K
12:03 74.39 74.39 74.39 74.39 0.5K
12:05 74.44 74.47 74.44 74.47 0.9K
12:07 74.35 74.35 74.33 74.33 1.0K
12:15 74.51 74.51 74.50 74.50 0.5K
12:16 74.63 74.63 74.63 74.63 0.4K
12:17 74.57 74.57 74.57 74.57 0.9K
12:19 74.63 74.63 74.62 74.62 0.5K
12:21 74.67 74.67 74.67 74.67 0.4K
12:23 74.78 74.78 74.78 74.78 0.5K
12:26 74.95 74.95 74.95 74.95 0.1K
12:27 75.01 75.04 75.01 75.03 1.0K
12:29 75.12 75.12 75.12 75.11 0.3K
12:30 74.99 74.99 74.99 74.99 0.3K
12:31 74.95 74.95 74.95 74.95 2.4K
12:33 74.86 74.86 74.84 74.84 0.3K
12:36 74.96 75.00 74.96 74.99 0.9K
12:38 75.01 75.03 75.01 75.03 1.1K
12:41 74.90 74.90 74.90 74.90 0.1K
12:42 74.89 74.89 74.89 74.89 0.7K
12:44 74.89 74.89 74.89 74.89 0.2K
12:45 74.93 75.03 74.93 75.03 0.7K
12:47 75.00 75.00 75.00 75.00 0.9K
12:48 75.06 75.06 75.06 75.06 0.2K
12:49 74.96 74.96 74.96 74.96 0.5K
12:50 74.96 74.96 74.96 74.96 0.1K
12:52 74.80 74.80 74.79 74.79 1.2K
12:53 74.78 74.78 74.78 74.78 0.2K
12:54 74.88 74.88 74.87 74.86 1.1K
12:55 74.84 74.84 74.84 74.84 0.3K
12:56 74.81 74.81 74.80 74.80 2.0K
12:59 74.81 74.81 74.81 74.81 0.6K
13:00 74.80 74.81 74.80 74.81 2.0K
13:01 74.79 74.79 74.79 74.79 0.1K
13:02 74.74 74.74 74.74 74.74 0.3K
13:03 74.83 74.93 74.83 74.91 3.2K
13:04 74.92 74.96 74.92 74.92 0.9K
13:05 74.95 74.99 74.95 74.99 1.8K
13:06 75.01 75.01 75.01 75.01 1.3K
13:07 74.91 74.94 74.91 74.92 1.3K
13:08 75.06 75.10 75.06 75.10 2.2K
13:09 75.12 75.12 75.12 75.11 1.0K
13:10 75.18 75.29 75.14 75.29 1.7K
13:11 75.29 75.29 75.29 75.29 0.1K
13:12 75.34 75.34 75.34 75.34 0.4K
13:13 75.34 75.35 75.34 75.35 0.9K
13:14 75.40 75.40 75.40 75.40 0.1K
13:15 75.28 75.28 75.28 75.28 0.2K
13:16 75.32 75.32 75.32 75.32 0.3K
13:18 75.14 75.14 75.08 75.08 1.0K
13:21 75.12 75.12 75.12 75.12 1.8K
13:22 75.08 75.08 75.08 75.08 0.1K
13:23 75.11 75.11 75.00 75.00 1.3K
13:24 75.04 75.04 75.04 75.04 1.3K
13:29 74.96 74.96 74.96 74.96 1.2K
13:30 75.01 75.01 74.97 74.97 1.2K
13:34 75.11 75.13 75.11 75.13 1.9K
13:38 75.14 75.14 75.09 75.09 0.7K
13:39 75.11 75.12 75.11 75.11 2.2K
13:43 75.28 75.29 75.28 75.29 0.4K
13:44 75.24 75.24 75.21 75.21 4.3K
13:45 75.25 75.25 75.25 75.25 0.2K
13:46 75.28 75.28 75.28 75.28 0.5K
13:47 75.28 75.37 75.28 75.37 0.3K
13:48 75.38 75.38 75.34 75.37 24.6K
13:49 75.31 75.31 75.31 75.31 1.1K
13:53 75.32 75.32 75.32 75.32 1.3K
13:57 75.49 75.49 75.46 75.46 0.5K
13:58 75.49 75.49 75.49 75.49 0.1K
13:59 75.45 75.45 75.45 75.45 1.5K
14:04 75.62 75.62 75.62 75.61 0.8K
14:08 75.82 75.87 75.82 75.87 2.7K
14:09 75.77 75.77 75.77 75.77 0.4K
14:12 75.75 75.75 75.75 75.75 0.4K
14:13 75.74 75.74 75.74 75.74 0.3K
14:14 75.75 75.75 75.73 75.72 0.9K
14:17 75.85 75.85 75.85 75.85 0.6K
14:18 75.92 75.92 75.92 75.92 0.3K
14:19 75.84 75.84 75.84 75.84 0.3K
14:20 75.85 75.85 75.85 75.85 0.7K
14:21 75.97 76.00 75.97 76.00 1.2K
14:24 76.05 76.08 76.02 76.08 0.4K
14:26 76.10 76.10 76.05 76.05 0.8K
14:27 76.03 76.03 76.03 76.03 0.6K
14:28 76.06 76.06 76.06 76.06 0.1K
14:29 76.02 76.02 76.02 76.02 0.5K
14:30 76.00 76.00 76.00 76.00 0.3K
14:31 75.95 75.95 75.95 75.94 0.1K
14:34 75.94 75.94 75.94 75.94 0.4K
14:36 76.02 76.02 76.02 76.02 0.6K
14:40 76.19 76.19 76.17 76.17 0.3K
14:41 76.08 76.08 76.03 76.03 0.9K
14:43 76.15 76.15 76.15 76.15 0.3K
14:46 76.17 76.28 76.17 76.28 1.2K
14:47 76.25 76.25 76.19 76.19 0.8K
14:50 76.14 76.14 76.14 76.14 0.5K
14:53 76.25 76.25 76.25 76.25 0.9K
14:54 76.21 76.21 76.21 76.21 0.6K
14:55 76.21 76.23 76.21 76.23 1.8K
14:58 76.19 76.27 76.19 76.27 1.0K
14:59 76.28 76.28 76.27 76.27 0.5K
15:00 76.27 76.27 76.26 76.26 0.8K
15:01 76.30 76.33 76.30 76.32 0.6K
15:02 76.30 76.35 76.30 76.35 0.8K
15:03 76.30 76.30 76.22 76.22 1.7K
15:04 76.26 76.26 76.26 76.26 0.4K
15:06 76.21 76.21 76.21 76.21 0.3K
15:07 76.30 76.30 76.30 76.30 0.1K
15:08 76.31 76.33 76.31 76.33 1.4K
15:09 76.36 76.36 76.30 76.30 1.1K
15:12 76.35 76.35 76.35 76.35 0.9K
15:14 76.32 76.32 76.32 76.32 0.2K
15:16 76.34 76.34 76.34 76.33 0.7K
15:17 76.41 76.41 76.41 76.41 0.1K
15:18 76.39 76.40 76.39 76.40 0.4K
15:22 76.58 76.58 76.58 76.58 0.5K
15:24 76.64 76.64 76.64 76.64 0.2K
15:25 76.58 76.58 76.54 76.54 0.6K
15:28 76.50 76.50 76.43 76.43 4.0K
15:30 76.27 76.29 76.21 76.21 3.1K
15:31 76.15 76.15 76.15 76.15 0.7K
15:33 75.98 75.98 75.98 75.98 0.5K
15:34 75.90 75.90 75.87 75.87 0.8K
15:36 75.96 75.98 75.96 75.97 0.4K
15:38 75.92 75.92 75.92 75.92 0.3K
15:39 75.81 75.81 75.81 75.81 0.8K
15:40 75.82 75.82 75.82 75.82 0.6K
15:41 75.76 75.76 75.76 75.76 0.5K
15:42 75.74 75.74 75.74 75.74 0.6K
15:44 75.85 75.85 75.85 75.85 0.3K
15:45 75.83 75.83 75.80 75.80 1.7K
15:49 75.64 75.64 75.64 75.64 0.3K
15:50 75.51 75.51 75.34 75.34 6.5K
15:51 75.36 75.36 75.36 75.36 0.4K
15:52 75.26 75.26 75.24 75.24 0.7K
15:53 75.27 75.39 75.27 75.35 3.9K
15:54 75.44 75.44 75.44 75.44 0.7K
15:55 75.50 75.50 75.50 75.50 0.3K
15:56 75.48 75.48 75.48 75.48 1.0K
15:57 75.48 75.48 75.48 75.47 2.1K
15:58 75.49 75.49 75.44 75.44 0.9K
15:59 75.46 75.46 75.45 75.45 0.6K
16:00 75.45 75.45 75.39 75.39 0.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar