Cboe S

VIX1Y
🏛️ Vereinigte Staaten →
22.13
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 27.94 28.83 27.65 27.92 0.0M
2021-12-30 28.16 29.70 27.48 27.79 0.0M
2021-12-29 28.15 33.15 27.70 28.10 0.0M
2021-12-28 28.27 31.08 27.82 27.98 0.0M
2021-12-24 28.06 30.27 27.98 28.31 0.0M
2021-12-23 28.91 29.01 28.24 28.36 0.0M
2021-12-22 28.89 29.29 28.53 28.95 0.0M
2021-12-21 30.08 30.33 29.28 29.32 0.0M
2021-12-18 29.07 29.49 28.42 29.09 0.0M
2021-12-17 27.59 29.56 27.48 28.85 0.0M
2021-12-16 28.56 30.01 27.67 27.87 0.0M
2021-12-15 28.70 29.28 28.33 28.72 0.0M
2021-12-14 27.84 28.67 27.78 28.18 0.0M
2021-12-11 27.43 28.07 27.30 27.63 0.0M
2021-12-10 27.65 28.80 27.44 28.21 0.0M
2021-12-09 27.96 28.45 27.34 27.65 0.0M
2021-12-08 28.88 29.10 27.72 27.96 0.0M
2021-12-07 29.85 30.69 29.59 29.68 0.0M
2021-12-04 30.28 39.79 29.02 31.14 0.0M
2021-12-03 30.40 43.90 27.00 29.58 0.0M
2021-12-02 28.41 30.91 27.88 30.37 0.0M
2021-12-01 28.51 38.10 28.18 29.37 0.0M
2021-11-30 28.02 28.57 27.37 27.84 0.0M
2021-11-27 28.26 32.34 27.68 29.66 0.0M
2021-11-25 27.15 27.32 26.55 26.56 0.0M
2021-11-24 27.10 27.83 26.70 26.83 0.0M
2021-11-23 26.56 28.30 26.40 26.91 0.0M
2021-11-20 26.90 28.43 26.56 26.63 0.0M
2021-11-19 26.44 26.74 26.35 26.62 0.0M
2021-11-18 25.43 26.65 25.43 26.51 0.0M
2021-11-17 25.65 25.93 25.52 25.86 0.0M
2021-11-16 25.44 25.80 25.36 25.53 0.0M
2021-11-13 25.48 25.58 25.24 25.40 0.0M
2021-11-12 25.66 25.85 25.51 25.63 0.0M
2021-11-11 25.88 26.14 25.47 25.88 0.0M
2021-11-10 25.52 27.09 25.52 25.75 0.0M
2021-11-09 25.24 25.95 25.22 25.55 0.0M
2021-11-06 24.76 26.87 24.76 25.39 0.0M
2021-11-05 24.70 25.04 24.65 24.86 0.0M
2021-11-04 24.68 25.10 24.57 24.71 0.0M
2021-11-03 24.72 24.77 24.60 24.72 0.0M
2021-11-02 24.80 25.16 24.66 24.67 0.0M
2021-10-30 25.19 25.29 24.74 24.80 0.0M
2021-10-29 24.89 25.16 24.67 24.92 0.0M
2021-10-28 25.12 25.45 24.29 25.03 0.0M
2021-10-27 24.90 25.15 24.78 25.04 0.0M
2021-10-26 25.29 25.48 24.78 24.82 0.0M
2021-10-23 25.20 25.60 25.01 25.29 0.0M
2021-10-22 25.39 25.46 25.08 25.16 0.0M
2021-10-21 25.42 25.49 25.28 25.36 0.0M
2021-10-20 25.71 25.79 25.41 25.46 0.0M
2021-10-19 25.50 25.86 25.50 25.67 0.0M
2021-10-16 25.20 25.50 25.02 25.49 0.0M
2021-10-15 25.52 25.66 25.27 25.31 0.0M
2021-10-14 26.02 26.28 25.65 25.86 0.0M
2021-10-13 26.17 26.65 25.92 26.18 0.0M
2021-10-12 26.22 27.19 25.87 26.27 0.0M
2021-10-09 25.05 26.61 25.05 26.21 0.0M
2021-10-08 26.35 26.39 25.95 26.12 0.0M
2021-10-07 26.57 28.02 26.43 26.43 0.0M
2021-10-06 26.80 28.12 26.23 26.57 0.0M
2021-10-05 26.71 37.94 26.63 27.20 0.0M
2021-10-02 26.26 29.48 26.26 26.82 0.0M
2021-10-01 26.51 27.62 26.29 26.86 0.0M
2021-09-30 26.74 26.96 26.50 26.80 0.0M
2021-09-29 26.19 36.90 26.19 27.04 0.0M
2021-09-28 25.39 26.09 25.38 25.81 0.0M
2021-09-25 25.75 25.75 25.38 25.38 0.0M
2021-09-24 25.93 26.09 25.45 25.49 0.0M
2021-09-23 26.72 27.00 25.75 26.20 0.0M
2021-09-22 27.01 27.55 26.66 27.14 0.0M
2021-09-21 26.90 28.40 26.90 27.46 0.0M
2021-09-18 26.41 27.25 26.24 26.88 0.0M
2021-09-17 26.44 27.92 26.00 26.30 0.0M
2021-09-16 26.56 27.10 26.10 26.28 0.0M
2021-09-15 26.34 40.50 26.29 26.67 0.0M
2021-09-14 26.38 33.14 26.35 26.62 0.0M
2021-09-11 25.99 29.45 25.92 27.08 0.0M
2021-09-10 26.30 27.90 25.93 26.46 0.0M
2021-09-09 26.50 27.03 26.11 26.22 0.0M
2021-09-08 25.68 27.27 25.66 26.09 0.0M
2021-09-04 25.53 26.20 25.29 25.49 0.0M
2021-09-03 25.05 25.35 24.87 25.12 0.0M
2021-09-02 25.31 26.03 24.98 25.22 0.0M
2021-09-01 25.44 25.57 25.25 25.32 0.0M
2021-08-31 25.17 25.51 25.12 25.30 0.0M
2021-08-28 25.62 25.75 25.14 25.32 0.0M
2021-08-27 25.58 26.40 25.50 25.98 0.0M
2021-08-26 25.69 25.92 25.36 25.52 0.0M
2021-08-25 25.52 25.79 25.51 25.70 0.0M
2021-08-24 25.39 25.65 25.17 25.52 0.0M
2021-08-21 22.32 26.36 22.32 25.64 0.0M
2021-08-20 26.31 29.16 25.79 26.22 0.0M
2021-08-19 25.35 28.10 25.13 26.17 0.0M
2021-08-18 25.06 25.62 24.90 25.26 0.0M
2021-08-17 24.52 25.19 24.52 24.72 0.0M
2021-08-14 24.39 24.58 24.32 24.53 0.0M
2021-08-13 25.06 25.30 24.24 24.52 0.0M
2021-08-12 25.08 25.96 24.94 25.11 0.0M
2021-08-11 25.32 25.71 25.13 25.29 0.0M
2021-08-10 25.00 25.57 25.00 25.36 0.0M
2021-08-07 24.98 25.27 24.86 24.97 0.0M
2021-08-06 25.35 25.50 25.06 25.17 0.0M
2021-08-05 25.55 25.68 25.22 25.49 0.0M
2021-08-04 25.84 26.16 25.27 25.40 0.0M
2021-08-03 25.17 25.81 25.09 25.64 0.0M
2021-07-31 25.41 25.57 24.98 25.30 0.0M
2021-07-30 25.07 25.49 24.86 25.11 0.0M
2021-07-29 25.38 26.01 25.06 25.34 0.0M
2021-07-28 24.18 26.11 24.18 25.57 0.0M
2021-07-27 24.77 28.80 24.65 24.99 0.0M
2021-07-24 24.11 24.89 24.11 24.80 0.0M
2021-07-23 23.09 25.14 23.09 24.84 0.0M
2021-07-22 23.21 25.80 23.21 24.87 0.0M
2021-07-21 26.01 26.13 25.09 25.37 0.0M
2021-07-20 25.05 26.83 25.05 25.95 0.0M
2021-07-17 24.31 25.10 24.24 25.04 0.0M
2021-07-16 24.78 26.54 24.46 24.56 0.0M
2021-07-15 24.15 28.17 24.11 24.49 0.0M
2021-07-14 24.31 24.48 23.84 24.37 0.0M
2021-07-13 24.20 24.22 23.77 24.02 0.0M
2021-07-10 24.17 24.17 23.70 23.99 0.0M
2021-07-09 24.62 25.03 24.05 24.29 0.0M
2021-07-08 23.67 24.13 23.41 23.81 0.0M
2021-07-07 23.45 24.13 23.43 23.73 0.0M
2021-07-03 23.33 23.41 23.18 23.35 0.0M
2021-07-02 23.41 23.60 23.30 23.54 0.0M
2021-07-01 23.56 23.63 23.23 23.49 0.0M
2021-06-30 23.11 23.55 22.93 23.49 0.0M
2021-06-29 23.17 23.52 22.97 23.20 0.0M
2021-06-26 23.09 28.93 22.92 23.18 0.0M
2021-06-25 23.01 23.11 22.89 23.08 0.0M
2021-06-24 23.39 23.43 23.04 23.21 0.0M
2021-06-23 24.22 24.22 23.39 23.41 0.0M
2021-06-22 24.65 24.65 23.79 23.86 0.0M
2021-06-19 24.43 24.83 24.17 24.67 0.0M
2021-06-18 23.88 24.11 23.46 23.73 0.0M
2021-06-17 23.68 24.19 23.58 23.94 0.0M
2021-06-16 23.60 23.85 23.55 23.77 0.0M
2021-06-15 23.33 23.67 23.32 23.49 0.0M
2021-06-12 23.29 23.31 23.15 23.24 0.0M
2021-06-11 23.93 24.13 23.42 23.47 0.0M
2021-06-10 24.02 24.28 23.94 24.23 0.0M
2021-06-09 24.05 24.33 23.85 24.07 0.0M
2021-06-08 24.18 24.36 24.09 24.10 0.0M
2021-06-05 24.39 24.40 24.14 24.20 0.0M
2021-06-04 24.77 24.95 24.56 24.74 0.0M
2021-06-03 24.32 24.53 24.09 24.46 0.0M
2021-06-02 23.68 24.33 23.66 24.27 0.0M
2021-05-29 23.78 23.86 23.53 23.82 0.0M
2021-05-28 24.30 24.33 23.85 23.85 0.0M
2021-05-27 24.72 24.80 24.33 24.34 0.0M
2021-05-26 24.72 24.96 24.68 24.81 0.0M
2021-05-25 25.27 25.27 24.64 24.71 0.0M
2021-05-22 25.45 25.68 25.35 25.51 0.0M
2021-05-21 25.84 25.91 25.50 25.65 0.0M
2021-05-20 27.11 28.08 26.13 26.30 0.0M
2021-05-19 25.20 26.06 25.14 26.01 0.0M
2021-05-18 24.68 25.86 24.68 25.20 0.0M
2021-05-15 26.03 26.03 24.56 24.69 0.0M
2021-05-14 27.28 27.28 25.62 26.02 0.0M
2021-05-13 25.29 27.57 25.29 27.30 0.0M
2021-05-12 24.50 25.54 24.50 25.29 0.0M
2021-05-11 23.83 24.52 23.72 24.50 0.0M
2021-05-08 24.30 24.31 23.77 23.77 0.0M
2021-05-07 24.56 24.88 24.20 24.24 0.0M
2021-05-06 24.50 24.73 24.28 24.58 0.0M
2021-05-05 24.34 25.26 24.34 24.76 0.0M
2021-05-04 24.49 31.42 24.30 24.34 0.0M
2021-05-01 24.20 24.61 24.20 24.49 0.0M
2021-04-30 24.20 24.67 24.08 24.22 0.0M
2021-04-29 24.15 24.32 24.11 24.20 0.0M
2021-04-28 24.26 24.48 24.18 24.25 0.0M
2021-04-27 24.21 24.36 24.18 24.26 0.0M
2021-04-24 24.61 24.61 24.04 24.21 0.0M
2021-04-23 24.03 24.91 23.80 24.62 0.0M
2021-04-22 24.50 24.67 23.69 24.04 0.0M
2021-04-21 24.13 24.85 24.13 24.50 0.0M
2021-04-20 23.83 24.48 23.83 24.10 0.0M
2021-04-17 23.85 23.98 23.82 23.84 0.0M
2021-04-16 24.01 24.01 23.72 23.85 0.0M
2021-04-15 23.90 24.09 23.85 24.01 0.0M
2021-04-14 23.86 23.90 23.73 23.82 0.0M
2021-04-13 23.82 24.19 23.81 23.83 0.0M
2021-04-10 23.73 24.11 23.67 23.81 0.0M
2021-04-09 23.78 23.95 23.62 23.74 0.0M
2021-04-08 24.08 24.08 23.77 23.78 0.0M
2021-04-07 24.04 24.17 23.88 24.08 0.0M
2021-04-06 24.13 24.14 23.93 24.04 0.0M
2021-04-02 24.64 24.64 24.18 24.19 0.0M
2021-04-01 24.81 24.81 24.41 24.64 0.0M
2021-03-31 25.44 25.64 24.78 24.81 0.0M
2021-03-30 25.48 25.92 25.39 25.39 0.0M
2021-03-27 25.72 25.92 25.11 25.16 0.0M
2021-03-26 26.49 26.83 25.72 25.72 0.0M
2021-03-25 25.94 26.42 25.86 26.34 0.0M
2021-03-24 25.96 26.46 25.87 26.01 0.0M
2021-03-23 26.73 26.75 25.93 25.96 0.0M
2021-03-20 26.99 27.42 26.58 26.88 0.0M
2021-03-19 26.42 27.20 26.42 26.99 0.0M
2021-03-18 27.03 27.10 26.41 26.42 0.0M
2021-03-17 26.94 26.99 26.66 26.83 0.0M
2021-03-16 27.21 27.39 26.90 26.91 0.0M
2021-03-13 27.52 27.70 27.17 27.17 0.0M
2021-03-12 27.50 27.52 27.19 27.23 0.0M
2021-03-11 27.29 27.61 27.22 27.56 0.0M
2021-03-10 27.66 27.76 27.36 27.74 0.0M
2021-03-09 28.21 28.35 27.55 27.95 0.0M
2021-03-06 28.89 29.63 28.04 28.10 0.0M
2021-03-05 28.66 29.84 28.36 29.36 0.0M
2021-03-04 28.21 28.94 28.13 28.86 0.0M
2021-03-03 28.03 28.40 27.98 28.28 0.0M
2021-03-02 28.23 28.32 27.88 28.03 0.0M
2021-02-27 29.21 30.14 28.79 29.37 0.0M
2021-02-26 28.58 30.13 28.24 29.73 0.0M
2021-02-25 29.21 29.35 28.23 28.28 0.0M
2021-02-24 29.76 30.23 28.87 28.95 0.0M
2021-02-23 29.60 29.65 29.14 29.43 0.0M
2021-02-20 29.45 29.60 29.05 29.27 0.0M
2021-02-19 29.84 29.97 29.30 29.52 0.0M
2021-02-18 29.77 29.98 29.28 29.40 0.0M
2021-02-17 29.09 29.41 28.93 29.41 0.0M
2021-02-13 28.92 29.07 28.78 28.84 0.0M
2021-02-12 29.05 29.56 28.92 28.96 0.0M
2021-02-11 28.29 29.50 28.29 28.99 0.0M
2021-02-10 28.53 28.72 28.42 28.63 0.0M
2021-02-09 28.49 28.54 28.28 28.41 0.0M
2021-02-06 28.26 28.54 28.25 28.41 0.0M
2021-02-05 28.65 29.90 28.21 28.35 0.0M
2021-02-04 29.33 29.70 28.80 28.80 0.0M
2021-02-03 30.06 30.07 29.59 29.70 0.0M
2021-02-02 30.97 32.19 30.65 31.04 0.0M
2021-01-30 31.16 32.73 30.60 31.92 0.0M
2021-01-29 30.74 31.49 30.44 30.95 0.0M
2021-01-28 29.45 32.97 29.34 32.97 0.0M
2021-01-27 28.45 28.57 28.20 28.39 0.0M
2021-01-26 28.19 29.30 28.16 28.57 0.0M
2021-01-23 28.19 28.25 27.89 27.98 0.0M
2021-01-22 27.68 28.03 27.67 27.80 0.0M
2021-01-21 27.90 28.12 27.60 27.66 0.0M
2021-01-20 28.08 28.31 27.90 28.20 0.0M
2021-01-16 28.34 29.26 28.19 28.60 0.0M
2021-01-15 27.63 28.18 27.57 28.11 0.0M
2021-01-14 27.88 28.02 27.60 27.65 0.0M
2021-01-13 28.15 28.35 27.83 27.88 0.0M
2021-01-12 27.84 28.33 27.58 28.15 0.0M
2021-01-09 27.36 27.79 27.19 27.27 0.0M
2021-01-08 28.28 28.28 27.35 27.41 0.0M
2021-01-07 28.50 28.73 27.52 28.29 0.0M
2021-01-06 29.18 29.44 28.46 28.74 0.0M
2021-01-05 27.53 29.35 27.53 29.19 0.0M
2021-01-01 27.93 27.97 27.46 27.62 0.0M