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
2023-12-30 20.14 20.30 20.04 20.07 0.0M
2023-12-29 20.39 20.39 19.93 20.04 0.0M
2023-12-28 20.44 20.45 20.04 20.05 0.0M
2023-12-27 20.59 20.61 20.38 20.38 0.0M
2023-12-23 20.54 20.82 20.53 20.72 0.0M
2023-12-22 20.49 20.76 20.46 20.55 0.0M
2023-12-21 20.29 20.87 20.19 20.77 0.0M
2023-12-20 19.78 20.31 19.77 20.24 0.0M
2023-12-19 19.69 20.06 19.64 20.03 0.0M
2023-12-16 19.59 19.94 19.51 19.89 0.0M
2023-12-15 19.44 19.79 19.37 19.48 0.0M
2023-12-14 19.70 20.29 19.66 19.68 0.0M
2023-12-13 20.24 20.25 19.68 19.69 0.0M
2023-12-12 20.46 20.46 20.13 20.14 0.0M
2023-12-09 20.47 20.51 20.22 20.22 0.0M
2023-12-08 20.60 20.69 20.37 20.37 0.0M
2023-12-07 20.51 20.66 20.36 20.60 0.0M
2023-12-06 20.86 20.88 20.51 20.54 0.0M
2023-12-05 20.87 20.90 20.60 20.62 0.0M
2023-12-02 20.69 20.69 20.23 20.39 0.0M
2023-12-01 20.70 20.71 20.44 20.44 0.0M
2023-11-30 20.45 20.56 20.24 20.50 0.0M
2023-11-29 20.66 20.67 20.09 20.33 0.0M
2023-11-28 20.54 20.59 20.21 20.38 0.0M
2023-11-25 20.72 20.72 20.36 20.36 0.0M
2023-11-23 20.51 20.55 20.34 20.45 0.0M
2023-11-22 20.85 20.85 20.47 20.52 0.0M
2023-11-21 20.77 20.77 20.51 20.60 0.0M
2023-11-18 20.91 20.91 20.70 20.73 0.0M
2023-11-17 21.09 21.14 20.77 20.83 0.0M
2023-11-16 20.89 20.96 20.65 20.96 0.0M
2023-11-15 20.80 20.85 20.61 20.82 0.0M
2023-11-14 21.34 21.39 20.91 21.07 0.0M
2023-11-11 21.56 21.57 20.91 21.00 0.0M
2023-11-10 21.24 21.63 21.14 21.55 0.0M
2023-11-09 21.48 21.57 21.16 21.21 0.0M
2023-11-08 21.58 21.66 21.36 21.44 0.0M
2023-11-07 21.55 21.73 21.44 21.44 0.0M
2023-11-04 21.75 21.88 21.30 21.58 0.0M
2023-11-03 22.03 22.16 21.88 21.93 0.0M
2023-11-02 23.00 23.03 22.34 22.36 0.0M
2023-11-01 23.65 23.76 22.96 23.03 0.0M
2023-10-31 24.30 24.30 23.68 23.71 0.0M
2023-10-28 24.09 24.77 23.99 24.48 0.0M
2023-10-27 24.36 24.98 24.19 24.31 0.0M
2023-10-26 23.57 24.77 23.49 24.04 0.0M
2023-10-25 23.93 24.28 23.32 23.47 0.0M
2023-10-24 24.65 25.14 23.86 24.03 0.0M
2023-10-21 24.54 25.00 24.20 24.61 0.0M
2023-10-20 23.53 24.66 23.33 24.39 0.0M
2023-10-19 22.97 23.94 22.92 23.55 0.0M
2023-10-18 22.97 23.23 22.46 22.93 0.0M
2023-10-17 22.89 22.95 22.62 22.62 0.0M
2023-10-14 22.13 23.44 22.12 23.25 0.0M
2023-10-13 21.86 22.52 21.66 22.08 0.0M
2023-10-12 22.00 22.41 21.86 21.86 0.0M
2023-10-11 22.38 22.38 21.94 22.18 0.0M
2023-10-10 22.86 22.97 22.40 22.42 0.0M
2023-10-07 23.01 23.22 22.15 22.25 0.0M
2023-10-06 22.76 23.21 22.65 22.76 0.0M
2023-10-05 22.95 23.18 22.68 22.74 0.0M
2023-10-04 22.43 23.19 22.28 23.03 0.0M
2023-10-03 22.17 22.37 21.77 22.13 0.0M
2023-09-30 21.61 22.16 21.50 21.85 0.0M
2023-09-29 22.42 22.45 21.84 22.00 0.0M
2023-09-28 22.20 22.92 22.12 22.13 0.0M
2023-09-27 21.69 22.59 21.61 22.37 0.0M
2023-09-26 21.53 21.72 21.33 21.36 0.0M
2023-09-23 21.13 21.30 20.88 21.24 0.0M
2023-09-22 21.00 21.21 18.93 21.08 0.0M
2023-09-21 20.11 20.62 20.03 20.45 0.0M
2023-09-20 20.45 20.72 20.19 20.19 0.0M
2023-09-19 20.61 20.63 20.19 20.19 0.0M
2023-09-16 20.13 20.52 19.97 20.44 0.0M
2023-09-15 20.18 20.24 19.78 19.78 0.0M
2023-09-14 20.37 20.45 20.13 20.21 0.0M
2023-09-13 20.44 20.49 20.26 20.26 0.0M
2023-09-12 20.35 20.56 20.14 20.15 0.0M
2023-09-09 20.73 20.75 20.32 20.32 0.0M
2023-09-08 21.10 21.19 20.58 20.58 0.0M
2023-09-07 20.64 21.03 20.63 20.80 0.0M
2023-09-06 20.61 20.73 20.42 20.48 0.0M
2023-09-02 20.37 20.55 20.24 20.25 0.0M
2023-09-01 20.64 20.77 20.08 20.08 0.0M
2023-08-31 20.76 20.90 20.21 20.21 0.0M
2023-08-30 21.18 21.30 20.72 20.72 0.0M
2023-08-29 21.45 21.51 21.18 21.19 0.0M
2023-08-26 21.93 22.22 21.45 21.50 0.0M
2023-08-25 21.64 22.20 21.63 22.09 0.0M
2023-08-24 22.15 22.27 21.78 21.79 0.0M
2023-08-23 22.08 22.62 22.08 22.54 0.0M
2023-08-22 22.43 22.65 22.20 22.22 0.0M
2023-08-19 23.03 23.07 22.42 22.44 0.0M
2023-08-18 22.07 22.77 22.06 22.70 0.0M
2023-08-17 21.94 22.27 21.78 22.24 0.0M
2023-08-16 21.62 22.09 21.56 22.07 0.0M
2023-08-15 21.71 21.73 21.30 21.36 0.0M
2023-08-12 21.91 21.96 21.43 21.46 0.0M
2023-08-11 21.41 21.94 21.08 21.27 0.0M
2023-08-10 21.67 22.00 21.48 21.67 0.0M
2023-08-09 21.89 22.52 21.71 21.71 0.0M
2023-08-08 21.74 21.82 21.44 21.44 0.0M
2023-08-05 21.43 22.02 21.14 21.78 0.0M
2023-08-04 21.92 22.10 21.47 21.47 0.0M
2023-08-03 21.30 21.84 21.27 21.63 0.0M
2023-08-02 20.81 20.97 20.71 20.74 0.0M
2023-08-01 20.59 20.73 20.43 20.54 0.0M
2023-07-29 20.42 20.65 20.37 20.47 0.0M
2023-07-28 20.28 21.01 20.10 20.76 0.0M
2023-07-27 20.78 20.81 20.32 20.38 0.0M
2023-07-26 20.71 20.74 20.46 20.54 0.0M
2023-07-25 20.74 20.85 20.53 20.54 0.0M
2023-07-22 20.90 20.95 20.57 20.70 0.0M
2023-07-21 20.88 21.04 20.67 20.84 0.0M
2023-07-20 20.53 20.94 20.42 20.81 0.0M
2023-07-19 20.70 20.72 20.47 20.54 0.0M
2023-07-18 20.36 20.61 19.97 20.59 0.0M
2023-07-15 20.25 20.45 20.21 20.26 0.0M
2023-07-14 20.40 20.40 20.21 20.30 0.0M
2023-07-13 20.65 20.65 20.36 20.41 0.0M
2023-07-12 21.12 21.25 20.87 20.89 0.0M
2023-07-11 21.40 21.64 21.14 21.16 0.0M
2023-07-08 21.54 24.18 21.06 21.23 0.0M
2023-07-07 21.23 21.92 21.19 21.34 0.0M
2023-07-06 20.70 21.03 20.61 20.75 0.0M
2023-07-04 20.51 20.57 20.21 20.21 0.0M
2023-07-01 20.61 20.97 20.04 20.53 0.0M
2023-06-30 20.69 21.10 20.57 20.78 0.0M
2023-06-29 21.05 21.37 20.55 20.55 0.0M
2023-06-28 21.36 21.56 20.85 21.00 0.0M
2023-06-27 21.56 21.66 21.28 21.44 0.0M
2023-06-24 21.65 21.68 21.23 21.41 0.0M
2023-06-23 21.64 21.68 21.24 21.25 0.0M
2023-06-22 21.51 21.53 21.35 21.38 0.0M
2023-06-21 21.50 21.92 21.40 21.51 0.0M
2023-06-17 21.36 21.71 21.13 21.19 0.0M
2023-06-16 21.44 21.47 20.85 21.27 0.0M
2023-06-15 21.35 21.54 21.05 21.27 0.0M
2023-06-14 21.18 21.65 21.10 21.26 0.0M
2023-06-13 21.41 21.84 21.24 21.27 0.0M
2023-06-10 21.24 21.70 21.11 21.34 0.0M
2023-06-09 21.62 21.87 21.35 21.55 0.0M
2023-06-08 21.70 21.73 21.39 21.60 0.0M
2023-06-07 22.23 22.97 21.46 21.59 0.0M
2023-06-06 22.61 22.92 22.11 22.11 0.0M
2023-06-03 22.93 22.95 22.25 22.37 0.0M
2023-06-02 23.57 23.68 22.61 23.03 0.0M
2023-06-01 23.88 24.39 23.60 23.66 0.0M
2023-05-31 23.46 24.37 23.41 23.64 0.0M
2023-05-27 24.51 24.52 23.58 23.58 0.0M
2023-05-26 24.76 24.95 24.15 24.48 0.0M
2023-05-25 25.02 25.27 24.55 24.71 0.0M
2023-05-24 24.63 24.91 24.25 24.35 0.0M
2023-05-23 24.43 24.69 24.05 24.06 0.0M
2023-05-20 24.02 24.67 23.57 24.37 0.0M
2023-05-19 24.40 24.48 23.67 23.67 0.0M
2023-05-18 24.43 24.95 23.99 24.12 0.0M
2023-05-17 24.69 25.04 24.30 24.88 0.0M
2023-05-16 24.81 25.03 24.23 24.25 0.0M
2023-05-13 24.58 25.18 24.21 24.87 0.0M
2023-05-12 24.84 25.20 24.41 24.48 0.0M
2023-05-11 24.43 25.31 24.27 24.54 0.0M
2023-05-10 25.17 25.17 24.72 24.75 0.0M
2023-05-09 24.72 25.14 24.50 24.66 0.0M
2023-05-06 25.01 25.17 24.45 24.45 0.0M
2023-05-05 25.10 26.04 24.98 25.60 0.0M
2023-05-04 24.67 26.12 24.20 24.42 0.0M
2023-05-03 24.03 25.43 24.03 24.72 0.0M
2023-05-02 24.06 24.48 23.67 23.96 0.0M
2023-04-29 24.45 24.66 24.01 24.15 0.0M
2023-04-28 24.46 24.72 24.11 24.30 0.0M
2023-04-27 25.04 25.43 24.50 24.83 0.0M
2023-04-26 24.44 25.57 24.41 25.03 0.0M
2023-04-25 24.27 24.71 24.17 24.42 0.0M
2023-04-22 24.20 24.58 24.07 24.12 0.0M
2023-04-21 24.07 24.55 23.60 24.12 0.0M
2023-04-20 23.65 23.94 23.49 23.65 0.0M
2023-04-19 23.29 23.74 23.20 23.52 0.0M
2023-04-18 23.64 23.78 23.29 23.31 0.0M
2023-04-15 23.68 23.93 23.53 23.59 0.0M
2023-04-14 24.00 24.04 23.55 23.62 0.0M
2023-04-13 23.83 24.22 23.69 24.16 0.0M
2023-04-12 24.01 24.07 23.73 23.93 0.0M
2023-04-11 24.47 24.57 23.93 23.93 0.0M
2023-04-07 24.65 24.80 24.09 24.34 0.0M
2023-04-06 24.49 24.90 24.38 24.51 0.0M
2023-04-05 23.92 24.54 23.90 24.33 0.0M
2023-04-04 24.07 24.73 23.80 23.84 0.0M
2023-04-01 24.04 24.19 23.91 24.12 0.0M
2023-03-31 24.06 24.53 23.99 24.18 0.0M
2023-03-30 24.34 24.52 24.20 24.22 0.0M
2023-03-29 25.23 25.37 24.78 24.78 0.0M
2023-03-28 25.26 25.58 25.01 25.09 0.0M
2023-03-25 26.54 27.06 25.75 25.78 0.0M
2023-03-24 25.02 26.61 24.55 25.99 0.0M
2023-03-23 25.02 25.65 24.53 25.55 0.0M
2023-03-22 25.92 25.92 25.11 25.18 0.0M
2023-03-21 27.30 27.48 26.61 26.69 0.0M
2023-03-18 26.14 27.70 25.95 27.63 0.0M
2023-03-17 27.81 27.81 25.70 25.71 0.0M
2023-03-16 26.99 28.83 26.73 27.57 0.0M
2023-03-15 24.56 25.97 24.52 25.41 0.0M
2023-03-14 27.39 27.55 25.81 26.30 0.0M
2023-03-11 24.19 27.48 23.95 25.60 0.0M
2023-03-10 22.82 24.20 22.69 24.20 0.0M
2023-03-09 23.20 23.66 22.78 23.20 0.0M
2023-03-08 22.94 23.58 22.73 23.16 0.0M
2023-03-07 23.02 23.41 22.83 22.90 0.0M
2023-03-04 23.37 23.84 20.84 23.00 0.0M
2023-03-03 24.43 24.61 23.43 23.47 0.0M
2023-03-02 23.85 24.49 23.64 23.98 0.0M
2023-03-01 24.14 24.24 23.63 23.88 0.0M
2023-02-28 24.20 24.29 23.95 24.10 0.0M
2023-02-25 24.50 24.83 24.42 24.54 0.0M
2023-02-24 24.28 24.69 24.05 24.13 0.0M
2023-02-23 24.97 25.13 24.23 24.56 0.0M
2023-02-22 24.52 25.05 24.43 25.00 0.0M
2023-02-18 24.21 24.43 23.95 24.04 0.0M
2023-02-17 23.75 24.01 23.33 23.96 0.0M
2023-02-16 22.15 23.83 22.15 23.31 0.0M
2023-02-15 24.05 24.20 23.53 23.53 0.0M
2023-02-14 24.53 24.54 24.15 24.16 0.0M
2023-02-11 24.64 24.86 24.34 24.59 0.0M
2023-02-10 23.73 24.57 23.60 24.44 0.0M
2023-02-09 23.52 24.06 23.27 23.75 0.0M
2023-02-08 23.95 23.96 23.14 23.43 0.0M
2023-02-07 23.72 23.88 23.57 23.82 0.0M
2023-02-04 23.62 23.83 23.20 23.38 0.0M
2023-02-03 22.86 24.99 22.57 23.45 0.0M
2023-02-02 23.40 23.86 22.87 22.99 0.0M
2023-02-01 23.64 23.69 23.32 23.40 0.0M
2023-01-31 23.58 23.78 23.43 23.61 0.0M
2023-01-28 23.47 23.69 23.00 23.29 0.0M
2023-01-27 23.62 23.92 23.32 23.56 0.0M
2023-01-26 24.36 24.52 23.74 23.94 0.0M
2023-01-25 24.46 24.51 23.36 23.80 0.0M
2023-01-24 24.70 24.75 24.10 24.34 0.0M
2023-01-21 25.22 25.33 24.64 24.71 0.0M
2023-01-20 25.71 25.84 25.12 25.30 0.0M
2023-01-19 24.71 25.44 24.67 25.39 0.0M
2023-01-18 24.81 24.98 24.63 24.81 0.0M
2023-01-14 25.12 25.13 24.41 24.41 0.0M
2023-01-13 25.24 25.42 24.93 25.04 0.0M
2023-01-12 25.64 25.67 25.35 25.42 0.0M
2023-01-11 26.25 26.25 25.56 25.56 0.0M
2023-01-10 26.06 26.46 25.89 26.46 0.0M
2023-01-07 26.57 26.76 25.99 26.16 0.0M
2023-01-06 26.93 27.14 26.69 26.87 0.0M
2023-01-05 27.08 27.28 26.61 26.82 0.0M
2023-01-04 27.31 27.92 27.21 27.53 0.0M