CBOE Equity VIX on Google (VXGOG)

VXGOG
🏛️ Vereinigte Staaten →
34.81
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 26.44 26.57 26.00 26.41 0.0M
2021-12-30 26.65 27.02 25.88 26.11 0.0M
2021-12-29 26.41 26.98 26.35 26.70 0.0M
2021-12-28 26.83 27.12 26.05 26.10 0.0M
2021-12-24 25.22 25.50 24.30 24.74 0.0M
2021-12-23 26.20 26.51 24.68 25.16 0.0M
2021-12-22 29.37 29.43 26.22 26.33 0.0M
2021-12-21 31.92 32.62 29.66 29.68 0.0M
2021-12-18 27.62 30.18 27.42 28.10 0.0M
2021-12-17 23.85 27.61 23.41 26.82 0.0M
2021-12-16 26.39 28.38 24.00 24.00 0.0M
2021-12-15 25.19 28.14 25.19 25.36 0.0M
2021-12-14 22.34 25.01 22.11 23.45 0.0M
2021-12-11 26.80 26.86 25.02 25.98 0.0M
2021-12-10 26.14 27.86 25.72 27.62 0.0M
2021-12-09 26.98 28.14 25.75 26.38 0.0M
2021-12-08 31.51 31.51 27.15 28.05 0.0M
2021-12-07 35.69 37.83 32.33 33.00 0.0M
2021-12-04 31.41 38.90 30.99 36.53 0.0M
2021-12-03 33.08 33.85 31.70 32.54 0.0M
2021-12-02 29.96 33.75 28.61 33.75 0.0M
2021-12-01 28.46 31.88 28.27 31.52 0.0M
2021-11-30 29.50 29.75 27.48 27.62 0.0M
2021-11-27 29.15 33.08 28.51 30.78 0.0M
2021-11-25 26.65 28.18 26.46 26.56 0.0M
2021-11-24 25.71 27.05 25.71 26.42 0.0M
2021-11-23 25.39 26.06 25.22 25.54 0.0M
2021-11-20 25.38 27.07 24.54 24.57 0.0M
2021-11-19 23.65 25.94 23.65 25.33 0.0M
2021-11-18 23.46 24.06 23.39 23.86 0.0M
2021-11-17 24.96 25.00 23.46 23.57 0.0M
2021-11-16 24.76 26.03 24.37 24.79 0.0M
2021-11-13 24.34 25.26 23.84 24.99 0.0M
2021-11-12 25.19 25.88 24.23 25.11 0.0M
2021-11-11 25.88 28.00 25.49 26.37 0.0M
2021-11-10 26.37 27.85 25.69 26.18 0.0M
2021-11-09 27.32 28.36 26.05 26.70 0.0M
2021-11-06 26.75 27.81 26.16 26.98 0.0M
2021-11-05 25.20 27.57 24.53 26.46 0.0M
2021-11-04 25.08 26.79 24.84 25.19 0.0M
2021-11-03 25.78 26.69 24.80 25.31 0.0M
2021-11-02 25.30 26.28 24.94 25.79 0.0M
2021-10-30 23.58 25.49 23.41 24.90 0.0M
2021-10-29 23.10 24.45 22.93 24.08 0.0M
2021-10-28 21.43 25.64 21.43 23.18 0.0M
2021-10-27 27.97 28.53 27.38 27.46 0.0M
2021-10-26 29.29 29.29 27.46 28.61 0.0M
2021-10-23 28.43 30.72 27.85 28.93 0.0M
2021-10-22 26.70 27.88 26.70 27.43 0.0M
2021-10-21 25.55 26.83 25.55 26.81 0.0M
2021-10-20 25.62 26.17 25.50 25.63 0.0M
2021-10-19 26.59 26.98 25.88 26.06 0.0M
2021-10-16 26.93 26.97 25.49 25.61 0.0M
2021-10-15 29.32 29.34 26.85 26.91 0.0M
2021-10-14 32.18 32.18 29.73 30.18 0.0M
2021-10-13 31.46 33.35 31.05 32.67 0.0M
2021-10-12 31.54 32.05 30.02 31.40 0.0M
2021-10-09 29.11 29.95 28.53 29.44 0.0M
2021-10-08 30.61 30.70 29.39 29.84 0.0M
2021-10-07 32.40 33.93 31.53 31.88 0.0M
2021-10-06 33.07 33.64 31.48 32.13 0.0M
2021-10-05 32.10 36.52 32.10 34.35 0.0M
2021-10-02 33.01 33.43 30.04 30.81 0.0M
2021-10-01 32.63 34.72 31.74 33.08 0.0M
2021-09-30 31.32 34.24 30.51 33.52 0.0M
2021-09-29 28.76 33.64 28.61 32.53 0.0M
2021-09-28 27.39 28.37 26.57 27.02 0.0M
2021-09-25 27.65 28.30 25.35 25.77 0.0M
2021-09-24 27.89 28.53 26.19 26.98 0.0M
2021-09-23 30.40 31.41 27.94 29.06 0.0M
2021-09-22 30.68 32.25 29.90 31.12 0.0M
2021-09-21 30.52 35.42 29.78 32.05 0.0M
2021-09-18 23.99 27.15 23.99 26.92 0.0M
2021-09-17 23.16 25.37 23.07 23.51 0.0M
2021-09-16 23.61 25.51 22.70 23.12 0.0M
2021-09-15 22.68 25.17 22.61 24.08 0.0M
2021-09-14 23.23 24.63 22.77 23.84 0.0M
2021-09-11 22.34 25.70 20.92 25.00 0.0M
2021-09-10 22.30 23.16 22.04 22.52 0.0M
2021-09-09 22.94 23.61 22.29 22.52 0.0M
2021-09-08 22.57 23.15 21.53 22.58 0.0M
2021-09-04 22.42 22.55 21.04 21.12 0.0M
2021-09-03 21.90 22.76 20.28 22.30 0.0M
2021-09-02 20.82 22.33 20.57 21.72 0.0M
2021-09-01 21.85 22.47 20.25 21.73 0.0M
2021-08-31 21.98 22.97 20.58 21.63 0.0M
2021-08-28 23.25 23.26 20.44 21.21 0.0M
2021-08-27 22.33 23.30 21.66 23.30 0.0M
2021-08-26 22.45 22.73 21.32 21.96 0.0M
2021-08-25 21.93 22.93 21.32 22.31 0.0M
2021-08-24 24.18 24.26 22.36 22.87 0.0M
2021-08-21 25.50 25.62 22.97 23.54 0.0M
2021-08-20 25.32 27.32 24.71 25.47 0.0M
2021-08-19 23.39 24.09 22.74 24.03 0.0M
2021-08-18 21.91 23.78 21.27 23.03 0.0M
2021-08-17 21.66 22.27 20.70 21.12 0.0M
2021-08-14 21.45 21.47 20.37 20.80 0.0M
2021-08-13 21.81 22.14 21.24 21.39 0.0M
2021-08-12 21.59 21.71 20.54 21.61 0.0M
2021-08-11 21.74 22.11 20.72 21.65 0.0M
2021-08-10 22.22 22.32 21.14 21.61 0.0M
2021-08-07 22.12 22.13 21.16 21.27 0.0M
2021-08-06 22.66 22.77 21.82 21.94 0.0M
2021-08-05 23.29 23.29 22.45 22.59 0.0M
2021-08-04 22.49 23.46 22.14 22.70 0.0M
2021-08-03 22.95 23.32 22.08 22.56 0.0M
2021-07-31 21.95 22.27 20.97 21.60 0.0M
2021-07-30 22.41 22.49 20.86 21.20 0.0M
2021-07-29 23.31 24.14 22.14 22.14 0.0M
2021-07-28 28.73 30.20 27.99 28.68 0.0M
2021-07-27 28.25 29.24 28.05 28.42 0.0M
2021-07-24 27.24 28.78 27.16 27.49 0.0M
2021-07-23 27.46 27.71 27.24 27.36 0.0M
2021-07-22 28.02 28.39 27.41 27.48 0.0M
2021-07-21 30.15 30.46 27.92 28.34 0.0M
2021-07-20 29.42 31.24 28.99 30.73 0.0M
2021-07-17 27.64 28.21 26.37 27.71 0.0M
2021-07-16 27.72 29.04 27.26 27.26 0.0M
2021-07-15 27.60 28.94 27.04 27.04 0.0M
2021-07-14 27.33 29.03 26.18 27.69 0.0M
2021-07-13 28.31 28.39 26.64 27.00 0.0M
2021-07-10 27.50 28.10 25.03 26.33 0.0M
2021-07-09 30.31 30.31 27.40 27.83 0.0M
2021-07-08 27.66 28.34 26.59 27.99 0.0M
2021-07-07 26.84 27.90 26.45 27.57 0.0M
2021-07-03 24.40 25.54 24.20 25.25 0.0M
2021-07-02 25.89 26.00 24.73 25.74 0.0M
2021-07-01 25.26 25.93 24.65 25.56 0.0M
2021-06-30 25.53 25.84 24.99 25.08 0.0M
2021-06-29 24.17 25.78 24.17 25.26 0.0M
2021-06-26 23.25 23.99 22.63 23.72 0.0M
2021-06-25 23.69 24.12 22.17 23.42 0.0M
2021-06-24 24.01 24.21 23.19 23.71 0.0M
2021-06-23 24.44 24.44 23.30 24.26 0.0M
2021-06-22 25.63 25.83 23.86 24.10 0.0M
2021-06-19 24.21 24.92 23.03 24.53 0.0M
2021-06-18 23.75 23.75 22.35 22.80 0.0M
2021-06-17 22.05 23.75 21.75 23.11 0.0M
2021-06-16 21.55 22.08 21.37 21.68 0.0M
2021-06-15 21.64 21.76 20.43 21.22 0.0M
2021-06-12 22.16 22.47 21.51 21.68 0.0M
2021-06-11 23.51 23.75 22.31 22.40 0.0M
2021-06-10 23.80 24.46 23.40 23.86 0.0M
2021-06-09 24.20 26.37 23.54 23.61 0.0M
2021-06-08 25.22 25.42 23.16 24.56 0.0M
2021-06-05 25.49 25.49 22.59 24.58 0.0M
2021-06-04 25.95 27.16 24.93 26.13 0.0M
2021-06-03 25.62 25.94 24.70 25.37 0.0M
2021-06-02 23.71 25.70 23.71 25.62 0.0M
2021-05-29 23.13 25.07 22.86 23.87 0.0M
2021-05-28 24.24 25.25 23.56 24.61 0.0M
2021-05-27 25.35 25.73 23.44 24.55 0.0M
2021-05-26 23.67 25.61 23.67 25.41 0.0M
2021-05-25 26.36 26.37 23.94 24.79 0.0M
2021-05-22 26.59 26.90 24.80 26.43 0.0M
2021-05-21 28.32 28.32 26.56 26.90 0.0M
2021-05-20 29.85 31.20 28.42 28.97 0.0M
2021-05-19 27.50 27.88 26.67 27.88 0.0M
2021-05-18 27.28 28.05 27.05 27.87 0.0M
2021-05-15 28.24 28.89 25.68 26.31 0.0M
2021-05-14 34.42 34.42 29.32 30.25 0.0M
2021-05-13 28.89 36.18 28.89 34.56 0.0M
2021-05-12 29.30 31.05 27.80 28.75 0.0M
2021-05-11 24.86 28.08 24.53 27.06 0.0M
2021-05-08 24.94 26.55 23.10 23.88 0.0M
2021-05-07 26.60 27.73 24.64 25.29 0.0M
2021-05-06 24.82 26.39 24.01 25.42 0.0M
2021-05-05 24.95 29.09 23.66 25.72 0.0M
2021-05-04 23.97 24.81 22.15 24.42 0.0M
2021-05-01 23.42 24.64 22.24 23.33 0.0M
2021-04-30 23.98 25.47 21.91 23.43 0.0M
2021-04-29 25.00 25.00 22.52 24.17 0.0M
2021-04-28 29.94 30.83 28.38 28.94 0.0M
2021-04-27 31.29 31.85 28.98 29.88 0.0M
2021-04-24 32.37 33.80 30.00 30.67 0.0M
2021-04-23 32.63 33.40 31.60 33.40 0.0M
2021-04-22 34.06 34.79 31.99 32.64 0.0M
2021-04-21 33.20 35.76 31.75 34.47 0.0M
2021-04-20 31.00 33.87 30.79 32.96 0.0M
2021-04-17 31.82 32.29 27.48 28.71 0.0M
2021-04-16 29.82 33.11 28.60 29.70 0.0M
2021-04-15 30.15 32.06 29.58 31.09 0.0M
2021-04-14 30.19 31.14 29.56 30.36 0.0M
2021-04-13 29.91 31.43 28.98 30.54 0.0M
2021-04-10 29.44 29.70 27.67 28.46 0.0M
2021-04-09 28.76 30.39 28.51 29.19 0.0M
2021-04-08 29.30 30.41 28.83 29.91 0.0M
2021-04-07 30.08 32.38 28.77 29.93 0.0M
2021-04-06 30.96 32.88 29.36 29.80 0.0M
2021-04-02 29.40 31.25 27.69 29.67 0.0M
2021-04-01 31.28 31.37 28.71 30.33 0.0M
2021-03-31 31.64 32.88 29.85 31.31 0.0M
2021-03-30 31.90 33.11 30.25 30.97 0.0M
2021-03-27 30.06 31.11 27.67 30.11 0.0M
2021-03-26 29.34 32.19 29.34 31.13 0.0M
2021-03-25 28.35 29.97 26.80 29.94 0.0M
2021-03-24 28.18 28.90 26.07 28.44 0.0M
2021-03-23 31.88 32.69 26.84 27.86 0.0M
2021-03-20 33.72 33.74 28.78 30.46 0.0M
2021-03-19 29.70 33.93 29.66 33.77 0.0M
2021-03-18 29.75 31.95 28.79 29.35 0.0M
2021-03-17 30.10 30.24 28.35 29.79 0.0M
2021-03-16 31.43 33.06 30.07 30.07 0.0M
2021-03-13 32.40 34.24 30.45 31.91 0.0M
2021-03-12 31.92 32.05 28.70 30.99 0.0M
2021-03-11 32.28 33.11 30.14 32.75 0.0M
2021-03-10 34.01 34.28 31.50 32.94 0.0M
2021-03-09 34.15 36.58 32.12 36.16 0.0M
2021-03-06 33.01 37.46 31.14 32.45 0.0M
2021-03-05 31.99 37.12 30.61 35.88 0.0M
2021-03-04 29.71 34.72 29.09 33.33 0.0M
2021-03-03 30.31 30.42 27.70 30.15 0.0M
2021-03-02 31.72 33.43 29.02 29.02 0.0M
2021-02-27 34.37 36.93 31.81 33.65 0.0M
2021-02-26 30.41 37.32 30.23 37.09 0.0M
2021-02-25 31.76 33.59 28.91 30.82 0.0M
2021-02-24 33.42 34.20 28.88 29.63 0.0M
2021-02-23 28.88 31.25 27.33 29.17 0.0M
2021-02-20 26.68 29.14 25.78 27.28 0.0M
2021-02-19 30.49 30.88 27.39 28.27 0.0M
2021-02-18 29.74 31.18 28.43 29.28 0.0M
2021-02-17 29.43 30.77 28.35 29.42 0.0M
2021-02-13 27.23 29.27 25.64 28.21 0.0M
2021-02-12 26.81 29.04 26.29 27.30 0.0M
2021-02-11 29.18 30.24 27.16 27.70 0.0M
2021-02-10 27.85 29.29 26.80 27.76 0.0M
2021-02-09 28.91 29.62 26.51 27.60 0.0M
2021-02-06 28.81 30.46 25.77 27.38 0.0M
2021-02-05 30.35 31.07 28.13 29.16 0.0M
2021-02-04 28.85 32.36 26.69 31.17 0.0M
2021-02-03 38.28 38.65 33.91 35.30 0.0M
2021-02-02 41.08 41.15 37.48 38.21 0.0M
2021-01-30 39.65 43.43 38.76 41.29 0.0M
2021-01-29 41.12 43.03 37.66 38.99 0.0M
2021-01-28 38.82 45.25 37.90 45.24 0.0M
2021-01-27 37.29 38.80 36.25 37.59 0.0M
2021-01-26 36.75 38.19 35.22 37.36 0.0M
2021-01-23 36.00 36.95 34.12 35.16 0.0M
2021-01-22 35.09 38.98 34.69 35.95 0.0M
2021-01-21 34.31 37.33 33.12 36.05 0.0M
2021-01-20 32.60 35.23 31.87 34.16 0.0M
2021-01-16 34.48 36.73 32.70 34.18 0.0M
2021-01-15 34.66 36.60 33.93 35.92 0.0M
2021-01-14 37.72 39.52 33.43 35.36 0.0M
2021-01-13 37.09 40.43 35.94 37.44 0.0M
2021-01-12 35.19 39.26 32.66 36.79 0.0M
2021-01-09 32.89 33.99 31.81 33.16 0.0M
2021-01-08 33.31 33.69 31.71 32.51 0.0M
2021-01-07 35.12 35.58 32.13 32.13 0.0M
2021-01-06 36.56 37.10 33.37 34.74 0.0M
2021-01-05 34.96 37.32 33.74 36.35 0.0M
2021-01-01 32.89 33.48 31.86 33.09 0.0M