CBOE Equity VIX on Amazon (VXAZN)

VXAZN
🏛️ Vereinigte Staaten →
34.46
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
2022-12-31 50.56 50.56 48.71 48.90 0.0M
2022-12-30 48.38 48.42 47.04 47.25 0.0M
2022-12-29 46.86 47.87 46.18 47.68 0.0M
2022-12-28 46.46 47.70 46.43 46.86 0.0M
2022-12-24 45.21 45.86 43.31 43.83 0.0M
2022-12-23 42.83 47.13 42.83 44.98 0.0M
2022-12-22 43.07 43.59 41.84 42.05 0.0M
2022-12-21 45.23 45.47 43.44 43.88 0.0M
2022-12-20 44.41 44.97 43.85 44.71 0.0M
2022-12-17 44.65 44.90 43.03 43.19 0.0M
2022-12-16 43.24 44.55 43.22 43.77 0.0M
2022-12-15 43.66 44.93 41.84 41.88 0.0M
2022-12-14 41.36 44.71 40.86 43.30 0.0M
2022-12-13 46.78 47.98 46.58 46.58 0.0M
2022-12-10 44.82 45.12 43.71 44.67 0.0M
2022-12-09 45.71 46.84 43.68 44.02 0.0M
2022-12-08 45.56 46.80 44.91 46.09 0.0M
2022-12-07 42.79 45.61 42.79 45.08 0.0M
2022-12-06 42.55 43.34 41.99 42.81 0.0M
2022-12-03 42.61 42.66 40.13 40.32 0.0M
2022-12-02 41.95 42.61 41.31 41.47 0.0M
2022-12-01 45.57 46.41 41.61 41.61 0.0M
2022-11-30 45.65 46.99 45.27 45.28 0.0M
2022-11-29 45.80 45.81 44.86 45.41 0.0M
2022-11-26 44.62 44.97 44.08 44.55 0.0M
2022-11-24 45.36 45.83 43.60 44.15 0.0M
2022-11-23 46.50 47.21 44.96 44.96 0.0M
2022-11-22 48.16 49.58 46.67 47.05 0.0M
2022-11-19 47.36 48.62 46.81 47.02 0.0M
2022-11-18 49.79 50.45 48.03 48.38 0.0M
2022-11-17 49.26 49.75 48.45 48.68 0.0M
2022-11-16 46.52 50.14 46.41 48.01 0.0M
2022-11-15 47.64 48.02 47.03 47.86 0.0M
2022-11-12 45.98 46.94 44.63 44.82 0.0M
2022-11-11 43.96 46.22 42.63 45.84 0.0M
2022-11-10 47.66 50.02 47.66 50.02 0.0M
2022-11-09 46.45 48.61 45.40 47.19 0.0M
2022-11-08 46.97 48.27 46.09 46.24 0.0M
2022-11-05 46.88 47.44 44.76 45.57 0.0M
2022-11-04 47.63 48.82 46.74 47.56 0.0M
2022-11-03 46.73 47.69 45.29 47.48 0.0M
2022-11-02 44.05 46.86 43.33 46.35 0.0M
2022-11-01 46.33 46.71 44.13 44.13 0.0M
2022-10-29 54.75 57.46 44.62 45.22 0.0M
2022-10-28 55.30 63.19 54.85 63.06 0.0M
2022-10-27 54.89 55.01 52.85 54.23 0.0M
2022-10-26 54.60 54.85 52.96 53.23 0.0M
2022-10-25 55.36 56.44 54.46 54.85 0.0M
2022-10-22 56.60 57.12 54.79 54.83 0.0M
2022-10-21 58.07 58.07 55.54 56.52 0.0M
2022-10-20 58.55 59.20 57.82 58.15 0.0M
2022-10-19 56.86 58.41 56.36 57.18 0.0M
2022-10-18 60.05 60.05 57.81 57.88 0.0M
2022-10-15 58.39 60.21 57.98 60.14 0.0M
2022-10-14 60.09 60.91 58.56 59.02 0.0M
2022-10-13 59.65 60.12 59.12 59.63 0.0M
2022-10-12 59.09 59.81 57.64 59.17 0.0M
2022-10-11 57.65 59.39 57.50 58.09 0.0M
2022-10-08 55.39 57.24 55.22 56.57 0.0M
2022-10-07 53.58 54.73 52.92 54.58 0.0M
2022-10-06 53.58 54.23 52.75 53.31 0.0M
2022-10-05 52.81 52.95 52.00 52.23 0.0M
2022-10-04 55.99 56.86 53.84 54.45 0.0M
2022-10-01 57.28 57.59 54.60 56.15 0.0M
2022-09-30 55.76 58.01 55.56 56.71 0.0M
2022-09-29 56.60 57.43 54.00 54.43 0.0M
2022-09-28 53.38 56.69 52.32 55.55 0.0M
2022-09-27 53.40 53.97 51.83 53.83 0.0M
2022-09-24 48.62 50.72 48.12 49.17 0.0M
2022-09-23 47.02 47.90 46.00 46.45 0.0M
2022-09-22 45.28 46.27 43.08 46.26 0.0M
2022-09-21 45.04 46.73 44.33 45.60 0.0M
2022-09-20 48.02 48.02 43.65 43.74 0.0M
2022-09-17 46.37 47.27 45.18 45.68 0.0M
2022-09-16 43.89 44.59 42.59 43.73 0.0M
2022-09-15 44.37 44.91 42.98 43.48 0.0M
2022-09-14 41.99 45.55 41.27 44.83 0.0M
2022-09-13 38.61 39.17 38.35 38.98 0.0M
2022-09-10 40.18 40.18 37.92 37.97 0.0M
2022-09-09 43.25 43.43 40.97 40.99 0.0M
2022-09-08 44.89 44.94 41.80 41.95 0.0M
2022-09-07 44.11 46.39 44.07 44.79 0.0M
2022-09-03 41.65 43.76 40.48 42.94 0.0M
2022-09-02 44.04 45.63 42.93 42.93 0.0M
2022-09-01 42.72 43.66 42.05 43.40 0.0M
2022-08-31 42.35 44.80 42.20 42.86 0.0M
2022-08-30 44.41 44.55 42.34 42.76 0.0M
2022-08-27 38.17 42.34 37.60 42.34 0.0M
2022-08-26 39.56 39.86 37.51 37.55 0.0M
2022-08-25 41.02 41.30 39.10 39.79 0.0M
2022-08-24 40.58 40.76 39.27 40.34 0.0M
2022-08-23 39.82 41.00 39.54 40.22 0.0M
2022-08-20 36.27 37.26 35.90 36.39 0.0M
2022-08-19 36.21 36.79 34.82 34.89 0.0M
2022-08-18 36.35 36.65 35.13 35.86 0.0M
2022-08-17 35.78 35.78 34.75 35.31 0.0M
2022-08-16 36.41 36.64 35.21 35.41 0.0M
2022-08-13 35.69 36.00 34.28 34.33 0.0M
2022-08-12 35.05 36.82 34.48 36.24 0.0M
2022-08-11 36.21 36.45 35.05 35.05 0.0M
2022-08-10 38.62 39.31 38.36 38.52 0.0M
2022-08-09 37.68 38.77 36.68 37.70 0.0M
2022-08-06 39.89 39.89 37.04 37.05 0.0M
2022-08-05 38.79 39.33 38.39 38.59 0.0M
2022-08-04 39.60 39.80 38.22 38.55 0.0M
2022-08-03 40.11 41.16 38.64 40.57 0.0M
2022-08-02 39.59 39.84 37.96 38.84 0.0M
2022-07-30 38.68 40.67 37.13 37.61 0.0M
2022-07-29 48.23 51.67 47.84 49.15 0.0M
2022-07-28 51.99 51.99 47.71 48.59 0.0M
2022-07-27 52.68 54.14 52.11 54.14 0.0M
2022-07-26 50.21 50.56 49.04 50.02 0.0M
2022-07-23 47.48 49.69 47.42 48.90 0.0M
2022-07-22 49.79 50.68 47.56 47.85 0.0M
2022-07-21 50.83 50.94 49.18 49.66 0.0M
2022-07-20 51.79 52.53 50.99 51.29 0.0M
2022-07-19 52.41 53.63 50.30 53.08 0.0M
2022-07-16 52.95 53.62 51.58 52.40 0.0M
2022-07-15 56.09 57.35 54.26 54.28 0.0M
2022-07-14 57.30 57.94 54.90 55.60 0.0M
2022-07-13 54.88 56.43 53.71 55.52 0.0M
2022-07-12 55.12 55.80 54.12 55.09 0.0M
2022-07-09 54.79 54.96 52.08 52.32 0.0M
2022-07-08 57.47 57.70 54.31 54.34 0.0M
2022-07-07 58.95 59.44 57.01 57.76 0.0M
2022-07-06 61.03 61.34 58.40 58.70 0.0M
2022-07-02 59.43 59.84 56.72 56.72 0.0M
2022-07-01 59.63 62.53 58.66 59.29 0.0M
2022-06-30 57.87 58.85 56.96 57.89 0.0M
2022-06-29 52.87 57.04 51.90 56.87 0.0M
2022-06-28 51.15 53.04 51.15 52.39 0.0M
2022-06-25 50.58 61.53 48.01 52.40 0.0M
2022-06-24 49.32 50.52 48.97 50.34 0.0M
2022-06-23 49.97 49.98 47.47 49.18 0.0M
2022-06-22 50.43 50.90 48.27 48.66 0.0M
2022-06-18 53.72 53.72 50.05 50.36 0.0M
2022-06-17 52.04 56.22 51.30 54.37 0.0M
2022-06-16 52.83 52.83 48.19 48.97 0.0M
2022-06-15 55.68 56.39 53.02 54.26 0.0M
2022-06-14 52.22 56.98 51.70 56.88 0.0M
2022-06-11 45.99 48.68 45.55 46.58 0.0M
2022-06-10 42.62 43.70 41.32 43.68 0.0M
2022-06-09 43.48 43.50 41.44 42.15 0.0M
2022-06-08 47.60 48.79 42.94 42.94 0.0M
2022-06-07 48.16 48.16 46.15 46.38 0.0M
2022-06-04 49.25 50.09 47.57 48.98 0.0M
2022-06-03 51.63 51.95 48.45 48.50 0.0M
2022-06-02 49.92 52.50 49.02 51.39 0.0M
2022-06-01 48.71 50.78 48.41 50.04 0.0M
2022-05-28 48.19 49.72 46.83 46.88 0.0M
2022-05-27 53.24 53.69 50.12 50.64 0.0M
2022-05-26 57.26 57.43 52.95 53.52 0.0M
2022-05-25 56.97 60.15 56.07 56.69 0.0M
2022-05-24 54.95 57.20 54.18 54.49 0.0M
2022-05-21 52.79 58.20 52.37 54.31 0.0M
2022-05-20 57.43 58.84 54.00 54.28 0.0M
2022-05-19 51.52 58.14 51.40 57.39 0.0M
2022-05-18 52.30 52.92 50.09 50.20 0.0M
2022-05-17 55.33 57.08 53.56 54.19 0.0M
2022-05-14 57.33 58.16 52.80 52.96 0.0M
2022-05-13 57.49 61.07 56.36 57.66 0.0M
2022-05-12 56.79 57.88 53.56 56.71 0.0M
2022-05-11 54.27 58.46 54.00 55.41 0.0M
2022-05-10 53.80 57.86 53.09 57.32 0.0M
2022-05-07 51.98 54.91 49.58 50.24 0.0M
2022-05-06 44.67 53.48 44.36 50.70 0.0M
2022-05-05 45.58 48.55 42.51 42.52 0.0M
2022-05-04 47.40 47.76 45.42 45.45 0.0M
2022-05-03 50.21 53.25 47.10 47.21 0.0M
2022-04-30 44.49 50.24 42.67 48.54 0.0M
2022-04-29 50.66 54.14 49.64 50.43 0.0M
2022-04-28 53.49 54.86 50.88 52.82 0.0M
2022-04-27 49.41 54.66 49.40 54.04 0.0M
2022-04-26 50.23 52.47 48.57 48.57 0.0M
2022-04-23 46.40 49.39 45.66 48.53 0.0M
2022-04-22 43.06 46.86 41.98 46.34 0.0M
2022-04-21 41.53 43.61 40.98 43.22 0.0M
2022-04-20 41.85 42.31 40.86 40.86 0.0M
2022-04-19 41.73 42.00 40.76 41.52 0.0M
2022-04-15 40.65 41.30 40.04 40.80 0.0M
2022-04-14 44.43 44.97 40.38 40.57 0.0M
2022-04-13 43.51 44.96 42.21 44.51 0.0M
2022-04-12 44.32 45.21 43.04 44.89 0.0M
2022-04-09 40.28 41.67 39.58 39.95 0.0M
2022-04-08 39.34 41.73 38.99 39.69 0.0M
2022-04-07 37.97 40.34 37.31 38.89 0.0M
2022-04-06 35.19 36.88 35.00 36.43 0.0M
2022-04-05 36.28 36.74 34.46 34.53 0.0M
2022-04-02 34.89 35.99 34.50 34.85 0.0M
2022-04-01 34.07 35.66 33.88 35.66 0.0M
2022-03-31 32.81 34.33 32.81 33.70 0.0M
2022-03-30 34.23 34.40 32.35 32.35 0.0M
2022-03-29 36.03 36.06 34.31 34.34 0.0M
2022-03-26 34.80 35.70 34.02 34.02 0.0M
2022-03-25 36.40 36.99 34.33 34.34 0.0M
2022-03-24 35.82 36.25 35.16 36.02 0.0M
2022-03-23 34.32 34.88 33.19 34.44 0.0M
2022-03-22 34.63 35.81 33.64 34.82 0.0M
2022-03-19 36.65 36.85 32.70 32.76 0.0M
2022-03-18 38.09 38.37 35.64 35.64 0.0M
2022-03-17 41.39 41.55 37.41 37.41 0.0M
2022-03-16 43.52 44.14 41.95 42.06 0.0M
2022-03-15 42.18 44.52 41.06 43.88 0.0M
2022-03-12 40.24 41.68 39.73 41.68 0.0M
2022-03-11 41.94 44.48 40.57 40.85 0.0M
2022-03-10 42.25 44.28 41.89 42.28 0.0M
2022-03-09 47.19 49.44 43.09 45.56 0.0M
2022-03-08 41.90 47.40 41.21 47.40 0.0M
2022-03-05 40.64 43.17 40.39 40.66 0.0M
2022-03-04 35.73 39.66 35.73 38.95 0.0M
2022-03-03 40.39 41.39 36.43 36.91 0.0M
2022-03-02 38.12 41.68 37.43 40.74 0.0M
2022-03-01 39.03 39.63 35.93 36.82 0.0M
2022-02-26 39.03 39.43 35.31 35.39 0.0M
2022-02-25 45.13 45.25 38.06 38.06 0.0M
2022-02-24 37.86 41.01 37.85 40.82 0.0M
2022-02-23 40.21 41.31 37.71 39.44 0.0M
2022-02-19 37.18 40.31 36.88 38.17 0.0M
2022-02-18 34.39 37.98 33.62 37.93 0.0M
2022-02-17 35.57 35.87 32.74 33.14 0.0M
2022-02-16 35.56 36.01 34.05 34.52 0.0M
2022-02-15 38.45 39.87 36.93 37.81 0.0M
2022-02-12 34.03 39.15 33.63 37.44 0.0M
2022-02-11 33.86 34.35 31.04 33.75 0.0M
2022-02-10 32.65 32.94 31.29 31.55 0.0M
2022-02-09 35.81 36.05 33.00 33.27 0.0M
2022-02-08 36.70 36.70 34.81 35.59 0.0M
2022-02-05 42.72 42.77 35.78 36.07 0.0M
2022-02-04 45.29 58.42 45.29 58.42 0.0M
2022-02-03 36.90 42.93 36.77 41.88 0.0M
2022-02-02 40.05 40.63 37.59 37.59 0.0M
2022-02-01 43.49 44.00 39.86 39.88 0.0M
2022-01-29 46.52 48.75 43.23 43.23 0.0M
2022-01-28 47.47 48.27 44.41 47.45 0.0M
2022-01-27 46.70 50.29 45.41 48.94 0.0M
2022-01-26 50.56 53.45 48.94 50.67 0.0M
2022-01-25 49.90 57.74 48.95 49.12 0.0M
2022-01-22 38.23 46.91 38.23 45.95 0.0M
2022-01-21 36.03 37.95 34.72 37.64 0.0M
2022-01-20 36.67 36.98 35.68 36.62 0.0M
2022-01-19 37.56 38.41 36.43 36.86 0.0M
2022-01-15 35.73 36.53 33.21 33.84 0.0M
2022-01-14 31.97 34.35 31.58 34.35 0.0M
2022-01-13 32.48 32.58 31.28 31.66 0.0M
2022-01-12 34.37 35.50 32.40 32.62 0.0M
2022-01-11 34.94 38.53 34.27 34.35 0.0M
2022-01-08 32.62 33.12 31.33 32.08 0.0M
2022-01-07 32.00 33.87 32.00 32.32 0.0M
2022-01-06 31.03 32.51 30.83 32.51 0.0M
2022-01-05 30.09 31.26 29.78 30.44 0.0M
2022-01-04 30.52 30.68 29.55 29.64 0.0M
2022-01-01 29.88 30.07 28.77 29.28 0.0M