Arca Mini-Securities Broker/Dealer (JBV)

JBV
🏛️ Vereinigte Staaten →
530.76
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
2025-09-26 524.99 531.89 524.99 530.76 0.0M
2025-09-25 524.93 527.31 519.95 524.99 0.0M
2025-09-24 531.86 533.23 524.62 524.93 0.0M
2025-09-23 529.00 535.81 529.00 531.86 0.0M
2025-09-22 530.44 530.44 525.67 529.00 0.0M
2025-09-19 531.45 531.47 525.68 530.44 0.0M
2025-09-18 524.45 534.07 524.45 531.45 0.0M
2025-09-17 520.19 528.00 519.57 524.45 0.0M
2025-09-16 520.66 521.48 518.20 520.19 0.0M
2025-09-15 525.94 529.29 519.86 520.66 0.0M
2025-09-12 528.46 528.46 525.41 525.94 0.0M
2025-09-11 521.82 529.36 521.82 528.46 0.0M
2025-09-10 520.22 525.32 519.73 521.82 0.0M
2025-09-09 517.55 521.42 516.64 520.22 0.0M
2025-09-08 513.75 519.97 513.75 517.55 0.0M
2025-09-05 523.84 526.62 508.79 513.75 0.0M
2025-09-04 518.14 525.02 518.14 523.84 0.0M
2025-09-03 519.77 520.95 513.59 518.14 0.0M
2025-09-02 523.31 523.31 510.80 519.77 0.0M
2025-08-29 527.20 527.20 520.41 523.31 0.0M
2025-08-28 523.63 529.22 523.63 527.20 0.0M
2025-08-27 526.89 527.76 522.96 523.63 0.0M
2025-08-26 521.53 527.32 519.22 526.89 0.0M
2025-08-25 522.46 525.13 521.44 521.53 0.0M
2025-08-22 512.15 524.91 512.15 522.46 0.0M
2025-08-21 511.77 513.84 508.72 512.15 0.0M
2025-08-20 512.31 512.39 503.01 511.77 0.0M
2025-08-19 520.79 520.79 510.70 512.31 0.0M
2025-08-18 519.80 521.62 517.96 520.79 0.0M
2025-08-15 522.54 524.77 519.18 519.80 0.0M
2025-08-14 521.95 524.66 518.89 522.54 0.0M
2025-08-13 529.81 531.70 517.21 521.95 0.0M
2025-08-12 518.42 529.98 518.42 529.81 0.0M
2025-08-11 519.65 522.19 518.17 518.42 0.0M
2025-08-08 514.77 522.16 514.77 519.65 0.0M
2025-08-07 514.59 519.34 511.56 514.77 0.0M
2025-08-06 520.65 520.65 511.45 514.59 0.0M
2025-08-05 522.13 524.49 516.42 520.65 0.0M
2025-08-04 511.92 522.22 511.92 522.13 0.0M
2025-08-01 520.44 520.44 501.40 511.92 0.0M
2025-07-31 525.87 526.77 519.11 520.44 0.0M
2025-07-30 521.72 528.74 521.17 525.87 0.0M
2025-07-29 518.86 525.07 518.86 521.72 0.0M
2025-07-28 520.66 521.45 516.51 518.86 0.0M
2025-07-25 517.64 521.31 516.53 520.66 0.0M
2025-07-24 517.44 519.93 514.02 517.64 0.0M
2025-07-23 511.40 517.88 511.40 517.44 0.0M
2025-07-22 513.85 515.22 506.04 511.40 0.0M
2025-07-21 519.80 521.32 513.68 513.85 0.0M
2025-07-18 513.07 523.43 513.07 519.80 0.0M
2025-07-17 504.90 514.47 503.80 513.07 0.0M
2025-07-16 500.56 505.63 495.49 504.90 0.0M
2025-07-15 506.55 506.55 500.56 500.56 0.0M
2025-07-14 500.79 506.88 500.79 506.55 0.0M
2025-07-11 506.08 506.08 500.51 500.79 0.0M
2025-07-10 500.50 507.17 500.50 506.08 0.0M
2025-07-09 496.45 500.62 496.45 500.50 0.0M
2025-07-08 501.40 504.57 495.47 496.45 0.0M
2025-07-07 505.65 506.32 499.29 501.40 0.0M
2025-07-03 504.15 506.18 502.08 505.65 0.0M
2025-07-02 496.66 504.49 496.60 504.15 0.0M
2025-07-01 496.50 499.39 490.17 496.66 0.0M
2025-06-30 486.68 496.90 486.68 496.50 0.0M
2025-06-27 483.67 489.68 483.05 486.68 0.0M
2025-06-26 477.81 484.31 477.81 483.67 0.0M
2025-06-25 474.44 477.94 474.44 477.81 0.0M
2025-06-24 466.79 475.99 466.79 474.44 0.0M
2025-06-23 465.46 467.83 456.59 466.79 0.0M
2025-06-20 467.61 469.66 465.01 465.46 0.0M
2025-06-18 464.17 469.99 464.01 467.61 0.0M
2025-06-17 468.22 468.23 462.23 464.17 0.0M
2025-06-16 458.68 471.93 458.68 468.22 0.0M
2025-06-13 466.67 466.67 456.74 458.68 0.0M
2025-06-12 466.37 466.73 460.72 466.67 0.0M
2025-06-11 464.81 469.22 463.23 466.37 0.0M
2025-06-10 464.59 466.80 460.00 464.81 0.0M
2025-06-09 468.47 468.47 460.27 464.59 0.0M
2025-06-06 461.40 469.95 461.40 468.47 0.0M
2025-06-05 457.28 463.61 456.76 461.40 0.0M
2025-06-04 459.92 462.01 457.28 457.28 0.0M
2025-06-03 458.25 462.05 454.00 459.92 0.0M
2025-06-02 458.71 458.71 452.06 458.25 0.0M
2025-05-30 457.93 459.27 452.98 458.71 0.0M
2025-05-29 458.95 462.69 455.03 457.93 0.0M
2025-05-28 461.91 463.89 458.46 458.95 0.0M
2025-05-27 453.12 464.12 453.12 461.91 0.0M
2025-05-23 456.26 456.26 447.95 453.12 0.0M
2025-05-22 457.61 459.32 455.01 456.26 0.0M
2025-05-21 466.83 467.47 457.38 457.61 0.0M
2025-05-20 467.78 468.26 463.85 466.83 0.0M
2025-05-19 463.60 468.21 457.43 467.78 0.0M
2025-05-16 459.15 464.19 459.15 463.60 0.0M
2025-05-15 460.00 460.12 453.76 459.15 0.0M
2025-05-14 458.86 461.25 458.37 460.00 0.0M
2025-05-13 450.81 461.24 450.81 458.86 0.0M
2025-05-12 438.50 454.85 438.50 450.81 0.0M
2025-05-09 435.08 440.15 435.08 438.50 0.0M
2025-05-08 426.22 439.97 426.22 435.08 0.0M
2025-05-07 423.17 427.49 423.14 426.22 0.0M
2025-05-06 425.02 425.29 418.64 423.17 0.0M
2025-05-05 426.07 427.97 421.60 425.02 0.0M
2025-05-02 414.64 427.73 414.64 426.07 0.0M
2025-05-01 413.57 419.20 412.14 414.64 0.0M
2025-04-30 415.25 415.25 402.82 413.57 0.0M
2025-04-29 412.26 415.80 408.45 415.25 0.0M
2025-04-28 411.88 415.23 407.80 412.26 0.0M
2025-04-25 409.52 413.53 409.05 411.88 0.0M
2025-04-24 399.27 410.01 399.27 409.52 0.0M
2025-04-23 393.10 411.61 393.10 399.27 0.0M
2025-04-22 380.22 394.05 380.22 393.10 0.0M
2025-04-21 389.42 389.42 376.89 380.22 0.0M
2025-04-17 384.39 392.25 384.39 389.42 0.0M
2025-04-16 393.24 393.24 380.65 384.39 0.0M
2025-04-15 391.27 397.14 391.27 393.24 0.0M
2025-04-14 384.74 394.02 384.74 391.27 0.0M
2025-04-11 372.89 385.91 370.36 384.74 0.0M
2025-04-10 387.78 387.78 361.43 372.89 0.0M
2025-04-09 351.61 390.86 345.52 387.78 0.0M
2025-04-08 354.89 370.74 346.71 351.61 0.0M
2025-04-07 357.05 368.47 337.82 354.89 0.0M
2025-04-04 384.87 384.87 350.88 357.05 0.0M
2025-04-03 411.97 411.97 383.59 384.87 0.0M
2025-04-02 406.74 414.22 402.17 411.97 0.0M
2025-04-01 403.54 407.90 399.13 406.74 0.0M
2025-03-31 406.13 406.13 392.97 403.54 0.0M
2025-03-28 415.92 415.92 402.06 406.13 0.0M
2025-03-27 421.94 421.94 414.55 415.92 0.0M
2025-03-26 429.38 431.47 420.52 421.94 0.0M
2025-03-25 426.26 430.48 425.98 429.38 0.0M
2025-03-24 415.76 427.18 415.76 426.26 0.0M
2025-03-21 416.65 416.65 410.40 415.76 0.0M
2025-03-20 418.21 419.45 413.80 416.65 0.0M
2025-03-19 408.54 421.94 407.16 418.21 0.0M
2025-03-18 410.99 410.99 405.92 408.54 0.0M
2025-03-14 387.45 402.23 387.45 401.00 0.0M
2025-03-13 395.65 395.65 384.56 387.45 0.0M
2025-03-12 393.43 401.59 393.12 395.65 0.0M
2025-03-11 391.93 397.93 388.24 393.43 0.0M
2025-03-10 415.90 415.90 387.57 391.93 0.0M
2025-03-07 416.53 418.06 404.72 415.90 0.0M
2025-03-06 425.02 425.02 413.69 416.53 0.0M
2025-03-05 417.13 425.85 416.82 425.02 0.0M
2025-03-04 431.78 431.78 408.84 417.13 0.0M
2025-03-03 438.73 444.12 430.01 431.78 0.0M
2025-02-28 432.66 438.96 430.72 438.73 0.0M
2025-02-27 436.07 442.55 432.28 432.66 0.0M
2025-02-26 430.43 439.38 430.43 436.07 0.0M
2025-02-25 435.23 437.15 423.93 430.43 0.0M
2025-02-24 438.51 442.38 431.88 435.23 0.0M
2025-02-21 451.04 453.25 437.90 438.51 0.0M
2025-02-20 459.54 459.55 446.07 451.04 0.0M
2025-02-19 460.75 460.75 457.77 459.54 0.0M
2025-02-18 458.22 460.91 457.23 460.75 0.0M
2025-02-14 455.44 459.87 454.31 458.22 0.0M
2025-02-13 448.43 456.00 448.43 455.44 0.0M
2025-02-12 448.57 448.57 443.16 448.43 0.0M
2025-02-11 452.17 452.17 445.99 448.57 0.0M
2025-02-10 458.28 460.80 451.17 452.17 0.0M
2025-02-07 458.43 460.88 457.30 458.28 0.0M
2025-02-06 454.45 459.53 454.45 458.43 0.0M
2025-02-05 449.00 454.52 447.23 454.45 0.0M
2025-02-04 449.11 451.82 447.60 449.00 0.0M
2025-02-03 450.84 450.84 439.66 449.11 0.0M
2025-01-31 454.07 456.71 449.79 450.84 0.0M
2025-01-30 449.73 455.67 449.72 454.07 0.0M
2025-01-29 446.76 450.70 446.01 449.73 0.0M
2025-01-28 440.94 447.70 440.28 446.76 0.0M
2025-01-27 448.08 448.08 436.31 440.94 0.0M
2025-01-24 444.06 448.77 443.79 448.08 0.0M
2025-01-23 441.02 444.22 440.40 444.06 0.0M
2025-01-22 437.24 441.81 437.24 441.02 0.0M
2025-01-21 430.63 437.66 430.63 437.24 0.0M
2025-01-17 425.21 431.74 425.21 430.63 0.0M
2025-01-16 418.07 425.78 418.07 425.21 0.0M
2025-01-15 405.41 418.37 405.41 418.07 0.0M
2025-01-14 399.43 407.50 399.43 405.41 0.0M
2025-01-13 399.41 399.43 394.88 399.43 0.0M
2025-01-10 411.18 411.18 398.04 399.41 0.0M
2025-01-08 408.98 411.21 405.77 411.18 0.0M
2025-01-07 413.78 416.59 404.46 408.98 0.0M
2025-01-06 411.84 417.44 411.84 413.78 0.0M
2025-01-03 407.15 411.89 406.71 411.84 0.0M
2025-01-02 402.68 408.75 402.68 407.15 0.0M