ARCA Securities Broker (XBD)

XBD
🏛️ Vereinigte Staaten →
1,061.51
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
2022-12-30 451.16 451.16 445.88 449.13 0.0M
2022-12-29 443.25 452.08 443.25 451.16 0.0M
2022-12-28 446.11 447.94 443.21 443.25 0.0M
2022-12-27 450.45 450.99 445.62 446.11 0.0M
2022-12-23 447.63 451.60 446.06 450.45 0.0M
2022-12-22 452.30 452.30 441.64 447.63 0.0M
2022-12-21 444.70 452.67 444.70 452.30 0.0M
2022-12-20 441.41 448.28 441.41 444.70 0.0M
2022-12-19 445.47 445.97 439.68 441.41 0.0M
2022-12-16 447.27 447.27 441.18 445.47 0.0M
2022-12-15 459.75 459.75 446.13 447.27 0.0M
2022-12-14 467.40 467.40 458.26 459.75 0.0M
2022-12-13 468.47 479.66 464.89 467.40 0.0M
2022-12-12 465.73 468.78 462.58 468.47 0.0M
2022-12-09 468.16 468.53 464.72 465.73 0.0M
2022-12-08 467.33 471.53 466.78 468.16 0.0M
2022-12-07 472.42 472.44 466.82 467.33 0.0M
2022-12-06 476.31 477.25 469.81 472.42 0.0M
2022-12-05 487.41 487.41 473.51 476.31 0.0M
2022-12-02 483.99 488.21 479.17 487.41 0.0M
2022-12-01 482.75 485.32 478.81 483.99 0.0M
2022-11-30 473.09 482.76 469.58 482.75 0.0M
2022-11-29 469.08 474.12 469.08 473.09 0.0M
2022-11-28 476.31 476.31 468.33 469.08 0.0M
2022-11-25 474.86 477.29 473.09 476.31 0.0M
2022-11-23 473.66 477.17 473.59 474.86 0.0M
2022-11-22 468.08 475.05 468.08 473.66 0.0M
2022-11-21 469.03 469.83 466.16 468.08 0.0M
2022-11-18 472.29 472.45 465.45 469.03 0.0M
2022-11-17 469.32 469.32 460.64 466.28 0.0M
2022-11-16 480.22 480.22 469.11 469.32 0.0M
2022-11-15 480.36 484.90 478.02 480.22 0.0M
2022-11-14 478.40 480.88 471.90 473.97 0.0M
2022-11-11 478.67 486.29 478.67 481.97 0.0M
2022-11-10 461.51 478.80 461.51 478.67 0.0M
2022-11-09 470.91 472.54 460.28 461.51 0.0M
2022-11-08 473.96 479.06 467.42 470.91 0.0M
2022-11-07 470.78 474.79 470.54 473.96 0.0M
2022-11-04 463.02 473.83 463.02 470.78 0.0M
2022-11-03 461.54 466.74 456.22 463.02 0.0M
2022-11-02 468.21 472.93 461.18 461.54 0.0M
2022-11-01 464.18 471.62 464.18 468.21 0.0M
2022-10-31 464.42 466.52 462.16 464.18 0.0M
2022-10-28 453.19 465.79 451.78 464.42 0.0M
2022-10-27 446.42 457.27 446.42 453.19 0.0M
2022-10-26 444.71 453.08 443.36 446.42 0.0M
2022-10-25 435.83 445.08 435.70 444.71 0.0M
2022-10-24 433.10 437.46 429.91 435.83 0.0M
2022-10-21 420.14 433.35 418.49 433.10 0.0M
2022-10-20 424.80 428.17 418.57 420.14 0.0M
2022-10-19 429.07 430.56 421.78 424.80 0.0M
2022-10-18 422.98 436.38 422.98 429.07 0.0M
2022-10-17 416.47 428.71 416.47 422.98 0.0M
2022-10-14 433.51 440.19 416.31 416.47 0.0M
2022-10-13 425.21 435.14 412.36 433.51 0.0M
2022-10-12 424.30 428.37 421.64 425.21 0.0M
2022-10-11 433.00 433.00 421.74 424.30 0.0M
2022-10-10 435.12 437.68 430.54 433.00 0.0M
2022-10-07 443.49 443.49 432.33 435.12 0.0M
2022-10-06 442.23 445.49 439.98 443.49 0.0M
2022-10-05 442.54 444.28 435.92 442.23 0.0M
2022-10-04 423.21 442.75 423.21 442.54 0.0M
2022-10-03 410.21 425.36 410.21 423.21 0.0M
2022-09-30 410.17 419.18 407.97 410.21 0.0M
2022-09-29 418.14 418.14 407.14 410.17 0.0M
2022-09-28 411.22 420.32 410.56 418.14 0.0M
2022-09-27 412.26 420.04 407.74 411.22 0.0M
2022-09-26 419.03 420.26 411.63 412.26 0.0M
2022-09-23 430.15 430.15 413.93 419.03 0.0M
2022-09-22 433.78 439.60 427.74 430.15 0.0M
2022-09-21 437.49 445.62 433.60 433.78 0.0M
2022-09-20 443.08 443.08 434.91 437.49 0.0M
2022-09-19 438.70 443.40 432.96 443.08 0.0M
2022-09-16 446.59 446.59 435.24 438.70 0.0M
2022-09-15 445.24 451.96 443.49 446.59 0.0M
2022-09-14 444.11 446.47 440.65 445.24 0.0M
2022-09-13 458.84 458.84 443.24 444.11 0.0M
2022-09-12 454.92 462.54 454.92 458.84 0.0M
2022-09-09 445.36 456.25 445.36 454.92 0.0M
2022-09-07 431.73 440.40 429.47 439.40 0.0M
2022-09-06 435.79 436.09 426.60 431.73 0.0M
2022-09-02 439.80 446.59 433.93 435.79 0.0M
2022-09-01 438.78 439.80 428.83 439.80 0.0M
2022-08-31 440.42 443.21 437.84 438.78 0.0M
2022-08-30 443.91 446.36 437.36 440.42 0.0M
2022-08-29 447.84 447.84 442.10 443.91 0.0M
2022-08-26 459.54 461.16 447.73 447.84 0.0M
2022-08-25 453.10 459.69 453.10 459.54 0.0M
2022-08-24 448.60 454.68 448.03 453.10 0.0M
2022-08-23 446.29 450.52 445.84 448.60 0.0M
2022-08-22 455.84 455.84 445.74 446.29 0.0M
2022-08-19 468.32 468.32 455.44 455.84 0.0M
2022-08-18 468.45 469.27 465.57 468.32 0.0M
2022-08-17 470.46 470.46 463.24 468.45 0.0M
2022-08-16 469.90 473.09 465.20 470.46 0.0M
2022-08-15 466.59 471.46 462.36 469.90 0.0M
2022-08-12 457.34 466.60 457.34 466.59 0.0M
2022-08-11 455.79 461.55 455.79 457.34 0.0M
2022-08-10 450.86 458.41 450.86 455.79 0.0M
2022-08-09 452.09 452.09 447.10 450.86 0.0M
2022-08-08 451.19 458.20 451.19 452.09 0.0M
2022-08-05 450.91 452.64 445.77 451.19 0.0M
2022-08-04 443.81 452.75 443.81 450.91 0.0M
2022-08-03 433.34 445.09 433.34 443.81 0.0M
2022-08-02 431.63 437.29 428.72 433.34 0.0M
2022-08-01 433.28 433.57 427.03 431.63 0.0M
2022-07-29 426.17 435.14 425.22 433.28 0.0M
2022-07-28 416.77 426.17 411.91 426.17 0.0M
2022-07-27 406.82 418.75 406.82 416.77 0.0M
2022-07-26 414.05 414.05 405.51 406.82 0.0M
2022-07-25 413.42 414.90 410.83 414.05 0.0M
2022-07-22 416.34 418.08 410.78 413.42 0.0M
2022-07-21 411.34 416.35 409.31 416.34 0.0M
2022-07-20 408.34 412.15 405.30 411.34 0.0M
2022-07-19 395.58 409.61 395.58 408.34 0.0M
2022-07-18 397.04 404.71 394.00 395.58 0.0M
2022-07-15 384.02 398.66 384.02 397.04 0.0M
2022-07-14 389.77 389.77 378.46 384.02 0.0M
2022-07-13 391.14 391.45 384.25 389.77 0.0M
2022-07-12 390.43 397.17 388.16 391.14 0.0M
2022-07-11 396.54 396.54 386.88 390.43 0.0M
2022-07-08 393.81 398.39 390.33 396.54 0.0M
2022-07-07 388.29 395.54 388.29 393.81 0.0M
2022-07-06 395.10 396.54 386.65 388.29 0.0M
2022-07-05 383.66 395.10 378.20 395.10 0.0M
2022-07-01 381.29 384.51 375.48 383.66 0.0M
2022-06-30 386.47 386.47 374.10 381.29 0.0M
2022-06-29 390.14 390.27 384.43 386.47 0.0M
2022-06-28 392.46 399.13 389.18 390.14 0.0M
2022-06-27 390.94 393.55 387.02 392.46 0.0M
2022-06-24 378.30 391.30 378.30 390.94 0.0M
2022-06-23 378.10 380.43 372.47 378.30 0.0M
2022-06-22 379.87 380.48 373.98 378.10 0.0M
2022-06-21 371.02 382.38 371.02 379.87 0.0M
2022-06-17 368.68 375.17 368.52 371.02 0.0M
2022-06-16 378.41 378.41 363.59 368.68 0.0M
2022-06-15 374.14 383.53 372.83 378.41 0.0M
2022-06-14 370.42 377.52 370.42 374.14 0.0M
2022-06-13 385.01 385.01 367.51 370.42 0.0M
2022-06-10 399.14 399.14 383.01 385.01 0.0M
2022-06-09 408.51 408.51 399.09 399.14 0.0M
2022-06-08 416.97 416.97 405.93 408.51 0.0M
2022-06-07 416.11 416.97 409.56 416.97 0.0M
2022-06-06 413.58 423.87 413.58 416.11 0.0M
2022-06-03 423.23 423.23 413.04 413.58 0.0M
2022-06-02 412.71 423.23 412.33 423.23 0.0M
2022-06-01 419.59 422.68 409.40 412.71 0.0M
2022-05-31 423.28 423.28 416.62 419.59 0.0M
2022-05-27 412.80 423.29 412.80 423.28 0.0M
2022-05-26 402.12 414.92 402.12 412.80 0.0M
2022-05-25 396.35 403.72 393.36 402.12 0.0M
2022-05-24 402.20 402.20 388.19 396.35 0.0M
2022-05-23 394.08 404.38 394.08 402.20 0.0M
2022-05-20 391.58 398.70 383.87 394.08 0.0M
2022-05-19 387.00 394.94 384.11 391.58 0.0M
2022-05-18 402.53 402.53 385.76 387.00 0.0M
2022-05-17 392.38 403.62 392.38 402.53 0.0M
2022-05-16 399.43 399.43 390.74 392.38 0.0M
2022-05-13 384.51 403.92 384.51 399.43 0.0M
2022-05-12 383.56 387.91 376.44 384.51 0.0M
2022-05-11 390.56 397.29 382.89 383.56 0.0M
2022-05-10 393.01 400.33 384.53 390.56 0.0M
2022-05-09 405.23 405.23 391.33 393.01 0.0M
2022-05-06 416.05 416.05 401.79 405.23 0.0M
2022-05-05 428.10 428.10 411.94 416.05 0.0M
2022-05-04 414.52 428.80 411.78 428.10 0.0M
2022-05-03 413.26 417.16 410.41 414.52 0.0M
2022-05-02 406.28 414.49 404.17 413.26 0.0M
2022-04-29 419.73 422.97 405.54 406.28 0.0M
2022-04-28 413.23 422.55 406.80 419.73 0.0M
2022-04-27 414.86 420.76 412.57 413.23 0.0M
2022-04-26 429.31 429.31 414.83 414.86 0.0M
2022-04-25 426.30 429.57 419.37 429.31 0.0M
2022-04-22 440.74 440.74 426.30 426.30 0.0M
2022-04-21 453.35 459.86 438.86 440.74 0.0M
2022-04-20 450.90 456.30 450.90 453.35 0.0M
2022-04-19 439.71 451.84 439.71 450.90 0.0M
2022-04-18 444.47 444.47 435.58 439.71 0.0M
2022-04-14 446.56 449.90 443.90 444.47 0.0M
2022-04-13 438.57 447.12 436.40 446.56 0.0M
2022-04-12 441.86 449.63 437.03 438.57 0.0M
2022-04-11 444.45 449.22 440.52 441.86 0.0M
2022-04-08 444.33 448.50 442.25 444.45 0.0M
2022-04-07 448.18 448.18 435.55 444.33 0.0M
2022-04-06 462.69 462.69 446.75 448.18 0.0M
2022-04-05 470.69 470.69 461.28 462.69 0.0M
2022-04-04 469.85 472.40 468.08 470.69 0.0M
2022-04-01 468.83 474.11 465.86 469.85 0.0M
2022-03-31 480.86 480.86 468.80 468.83 0.0M
2022-03-30 491.62 491.62 478.85 480.86 0.0M
2022-03-29 480.73 493.13 480.73 491.62 0.0M
2022-03-28 480.62 482.00 475.48 480.73 0.0M
2022-03-25 480.84 483.62 478.44 480.62 0.0M
2022-03-24 473.13 480.84 471.74 480.84 0.0M
2022-03-23 483.37 483.37 472.66 473.13 0.0M
2022-03-22 473.02 484.86 473.02 483.37 0.0M
2022-03-21 478.75 479.59 470.78 473.02 0.0M
2022-03-18 472.92 479.56 470.43 478.75 0.0M
2022-03-17 469.93 472.92 463.14 472.92 0.0M
2022-03-16 447.17 470.06 447.17 469.93 0.0M
2022-03-15 440.44 448.26 440.44 447.17 0.0M
2022-03-14 438.92 448.93 438.92 440.44 0.0M
2022-03-11 445.06 451.20 438.73 438.92 0.0M
2022-03-10 449.28 449.28 438.63 445.06 0.0M
2022-03-09 430.55 452.05 430.55 449.28 0.0M
2022-03-08 432.79 442.64 423.42 430.55 0.0M
2022-03-07 453.66 453.66 432.54 432.79 0.0M
2022-03-04 466.53 466.53 449.94 453.66 0.0M
2022-03-03 473.49 475.71 463.17 466.53 0.0M
2022-03-02 464.30 475.41 464.30 473.49 0.0M
2022-03-01 481.13 481.13 461.26 464.30 0.0M
2022-02-28 486.14 486.14 475.84 481.13 0.0M
2022-02-25 475.78 486.29 475.63 486.14 0.0M
2022-02-24 474.51 476.51 452.77 475.78 0.0M
2022-02-23 483.73 489.64 473.70 474.51 0.0M
2022-02-22 490.12 491.08 480.61 483.73 0.0M
2022-02-18 492.08 495.49 488.15 490.12 0.0M
2022-02-17 506.19 506.19 491.53 492.08 0.0M
2022-02-16 504.79 507.87 500.82 506.19 0.0M
2022-02-15 493.20 505.44 493.20 504.79 0.0M
2022-02-14 497.16 499.48 488.82 493.20 0.0M
2022-02-11 504.22 509.66 494.20 497.16 0.0M
2022-02-10 511.91 519.04 501.74 504.22 0.0M
2022-02-09 504.82 514.51 504.82 511.91 0.0M
2022-02-08 493.53 505.52 493.53 504.82 0.0M
2022-02-07 494.63 498.41 492.18 493.53 0.0M
2022-02-04 483.00 498.07 483.00 494.63 0.0M
2022-02-03 488.97 491.11 482.28 483.00 0.0M
2022-02-02 490.16 492.30 485.06 488.97 0.0M
2022-02-01 480.84 490.21 477.44 490.16 0.0M
2022-01-31 468.05 480.93 464.61 480.84 0.0M
2022-01-28 460.26 468.05 450.15 468.05 0.0M
2022-01-27 461.58 472.59 456.87 460.26 0.0M
2022-01-26 460.20 474.06 457.52 461.58 0.0M
2022-01-25 462.81 466.22 448.28 460.20 0.0M
2022-01-24 461.93 463.55 441.14 462.81 0.0M
2022-01-21 470.21 470.52 460.35 461.93 0.0M
2022-01-20 470.96 483.32 469.83 470.21 0.0M
2022-01-19 475.54 479.90 470.57 470.96 0.0M
2022-01-18 493.06 493.06 472.70 475.54 0.0M
2022-01-14 496.36 496.36 486.99 493.06 0.0M
2022-01-13 503.96 506.03 495.18 496.36 0.0M
2022-01-12 508.08 510.54 502.44 503.96 0.0M
2022-01-11 499.23 508.59 499.15 508.08 0.0M
2022-01-10 499.60 499.60 491.22 499.23 0.0M
2022-01-07 495.02 500.62 494.14 499.60 0.0M
2022-01-06 489.16 497.34 486.35 495.02 0.0M
2022-01-05 499.53 503.21 489.01 489.16 0.0M
2022-01-04 490.56 501.41 490.56 499.53 0.0M
2022-01-03 486.86 493.97 486.86 490.56 0.0M