Direxion Daily Robotics, Artificial Intelligence

UBOT
🏛️ Vereinigte Staaten →
24.18
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
2024-12-31 23.29 23.29 22.63 22.75 0.0M
2024-12-30 23.04 23.46 22.79 23.16 0.0M
2024-12-27 24.07 24.07 23.19 23.63 0.0M
2024-12-26 23.73 24.30 23.64 24.22 0.0M
2024-12-24 23.50 23.84 23.50 23.74 0.0M
2024-12-23 23.13 23.46 22.89 23.46 0.0M
2024-12-20 22.27 23.61 22.23 23.31 0.0M
2024-12-19 23.30 23.32 22.50 22.71 0.0M
2024-12-18 24.93 25.30 22.92 23.24 0.0M
2024-12-17 24.50 24.70 24.23 24.67 0.0M
2024-12-16 24.75 24.93 24.47 24.91 0.0M
2024-12-13 24.90 24.90 24.35 24.53 0.0M
2024-12-12 25.22 25.53 25.10 25.10 0.0M
2024-12-11 25.52 25.76 25.38 25.67 0.0M
2024-12-10 25.79 25.79 25.09 25.15 0.0M
2024-12-09 26.33 26.34 25.67 25.86 0.0M
2024-12-06 26.33 26.43 26.14 26.30 0.0M
2024-12-05 26.32 26.32 25.94 26.01 0.0M
2024-12-04 25.75 26.39 25.75 26.35 0.1M
2024-12-03 25.21 25.54 25.16 25.49 0.0M
2024-12-02 25.41 25.41 25.06 25.22 0.0M
2024-11-29 24.54 25.18 24.54 25.12 0.0M
2024-11-27 24.82 24.82 24.17 24.42 0.0M
2024-11-26 25.22 25.22 24.90 25.06 0.0M
2024-11-25 25.61 25.70 25.12 25.34 0.0M
2024-11-22 24.96 25.33 24.94 25.30 0.0M
2024-11-21 24.72 25.08 24.22 24.93 0.0M
2024-11-20 24.42 24.45 23.77 24.23 0.0M
2024-11-19 23.18 24.40 23.18 24.36 0.0M
2024-11-18 23.36 23.70 23.31 23.48 0.0M
2024-11-15 23.68 23.83 23.22 23.36 0.0M
2024-11-14 24.51 24.69 23.99 24.06 0.0M
2024-11-13 24.86 25.06 24.55 24.60 0.0M
2024-11-12 25.51 25.51 24.77 25.06 0.0M
2024-11-11 26.13 26.24 25.65 25.93 0.0M
2024-11-08 25.62 25.86 25.40 25.85 0.0M
2024-11-07 24.90 25.56 24.90 25.46 0.0M
2024-11-06 24.99 25.25 24.70 25.12 0.0M
2024-11-05 23.90 24.51 23.84 24.48 0.0M
2024-11-04 23.35 23.88 23.35 23.35 0.0M
2024-11-01 23.09 23.60 23.06 23.21 0.0M
2024-10-31 23.62 23.62 22.88 22.97 0.0M
2024-10-30 24.00 24.35 23.99 23.99 0.0M
2024-10-29 23.47 23.99 23.40 23.83 0.0M
2024-10-28 23.14 23.62 23.14 23.56 0.0M
2024-10-25 22.80 23.19 22.71 22.73 0.0M
2024-10-24 22.35 22.61 22.20 22.50 0.0M
2024-10-23 22.47 22.49 21.77 22.07 0.0M
2024-10-22 22.86 22.99 22.84 22.90 0.0M
2024-10-21 23.50 23.81 23.15 23.50 0.0M
2024-10-18 23.13 23.57 23.13 23.48 0.0M
2024-10-17 22.87 23.07 22.64 22.64 0.0M
2024-10-16 22.79 22.90 22.55 22.79 0.0M
2024-10-15 23.85 23.85 22.78 22.78 0.0M
2024-10-14 23.75 24.15 23.73 23.95 0.0M
2024-10-11 23.42 23.81 23.42 23.72 0.0M
2024-10-10 22.83 23.43 22.78 23.41 0.0M
2024-10-09 23.11 23.47 23.11 23.47 0.0M
2024-10-08 23.08 23.40 23.08 23.39 0.0M
2024-10-07 23.51 23.52 23.21 23.31 0.0M
2024-10-04 23.47 23.62 23.12 23.59 0.0M
2024-10-03 22.87 22.99 22.82 22.85 0.0M
2024-10-02 22.78 23.23 22.61 23.13 0.0M
2024-10-01 23.77 23.77 22.82 23.01 0.0M
2024-09-30 23.59 23.91 23.43 23.66 0.0M
2024-09-27 24.14 24.19 23.42 23.53 0.0M
2024-09-26 23.81 24.04 23.37 23.92 0.0M
2024-09-25 23.00 23.18 22.79 22.91 0.0M
2024-09-24 22.27 22.70 22.05 22.59 0.0M
2024-09-23 22.49 22.53 22.19 22.34 0.0M
2024-09-20 22.50 22.50 22.02 22.23 0.0M
2024-09-19 22.21 22.50 22.17 22.29 0.0M
2024-09-18 21.40 22.01 21.20 21.26 0.0M
2024-09-17 21.66 21.91 21.30 21.47 0.0M
2024-09-16 21.27 21.78 21.27 21.54 0.0M
2024-09-13 21.60 21.76 21.55 21.58 0.0M
2024-09-12 20.96 21.59 20.89 21.51 0.0M
2024-09-11 20.04 20.88 19.90 20.88 0.0M
2024-09-10 20.04 20.04 19.62 20.04 0.0M
2024-09-09 20.09 20.39 20.07 20.10 0.0M
2024-09-06 20.35 20.53 19.21 19.46 0.0M
2024-09-05 20.51 20.96 20.49 20.80 0.0M
2024-09-04 20.64 21.30 20.54 20.85 0.0M
2024-09-03 22.53 22.53 20.98 21.10 0.0M
2024-08-30 23.11 23.39 22.99 23.21 0.0M
2024-08-29 23.11 23.51 22.99 23.00 0.0M
2024-08-28 23.26 23.52 22.64 22.93 0.0M
2024-08-27 23.03 23.55 22.89 23.55 0.0M
2024-08-26 23.50 23.69 23.05 23.14 0.0M
2024-08-23 23.22 23.68 23.22 23.68 0.0M
2024-08-22 23.74 23.74 22.53 22.79 0.0M
2024-08-21 22.82 23.45 22.82 23.42 0.0M
2024-08-20 22.57 22.86 22.30 22.37 0.0M
2024-08-19 21.76 22.59 21.76 22.51 0.0M
2024-08-16 21.53 21.89 21.53 21.89 0.0M
2024-08-15 21.45 21.65 21.25 21.48 0.0M
2024-08-14 21.27 21.27 20.86 21.08 0.0M
2024-08-13 20.42 21.00 20.42 21.00 0.0M
2024-08-12 19.89 20.09 19.75 19.91 0.0M
2024-08-09 19.72 19.79 19.53 19.79 0.0M
2024-08-08 19.13 19.91 19.13 19.81 0.0M
2024-08-07 19.61 19.94 18.83 18.83 0.0M
2024-08-06 18.28 19.17 18.26 18.78 0.0M
2024-08-05 16.83 18.50 16.66 17.96 0.0M
2024-08-02 19.51 19.51 18.61 19.26 0.0M
2024-08-01 22.32 22.32 20.04 20.48 0.0M
2024-07-31 22.26 22.73 22.15 22.41 0.0M
2024-07-30 21.65 21.88 20.81 21.06 0.0M
2024-07-29 22.14 22.14 21.52 21.66 0.0M
2024-07-26 21.81 22.00 21.79 21.83 0.0M
2024-07-25 21.24 21.81 20.65 21.13 0.0M
2024-07-24 22.59 22.73 21.75 21.75 0.0M
2024-07-23 22.79 23.19 22.79 23.03 0.0M
2024-07-22 22.88 23.20 22.75 23.13 0.0M
2024-07-19 22.70 22.95 22.43 22.62 0.0M
2024-07-18 23.27 23.38 22.51 22.63 0.0M
2024-07-17 24.03 24.03 23.12 23.48 0.0M
2024-07-16 24.36 24.74 24.36 24.71 0.0M
2024-07-15 24.90 24.90 24.43 24.44 0.0M
2024-07-12 24.40 24.99 24.40 24.71 0.0M
2024-07-11 24.20 24.51 23.84 23.93 0.0M
2024-07-10 23.54 23.97 23.45 23.97 0.0M
2024-07-09 23.78 23.78 23.27 23.49 0.0M
2024-07-08 23.16 23.63 23.16 23.46 0.0M
2024-07-05 23.13 23.30 23.07 23.27 0.0M
2024-07-03 22.56 23.14 22.56 23.07 0.0M
2024-07-02 22.16 22.64 22.00 22.64 0.0M
2024-07-01 22.71 22.76 22.48 22.59 0.0M
2024-06-28 22.75 23.00 22.70 22.76 0.0M
2024-06-27 22.31 22.61 22.31 22.61 0.0M
2024-06-26 22.38 22.80 22.38 22.66 0.0M
2024-06-25 22.23 22.78 22.22 22.69 0.0M
2024-06-24 22.65 22.75 22.18 22.19 0.0M
2024-06-21 22.78 22.80 22.46 22.73 0.0M
2024-06-20 23.82 23.94 23.08 23.14 0.0M
2024-06-18 23.70 24.10 23.59 24.00 0.0M
2024-06-17 23.31 23.85 23.25 23.78 0.0M
2024-06-14 23.60 23.66 23.44 23.63 0.0M
2024-06-13 24.41 24.50 23.85 24.11 0.0M
2024-06-12 24.08 24.76 24.08 24.35 0.0M
2024-06-11 23.14 23.47 22.94 23.29 0.0M
2024-06-10 23.06 23.63 23.01 23.48 0.0M
2024-06-07 23.58 23.58 23.20 23.25 0.0M
2024-06-06 24.19 24.19 23.58 23.88 0.0M
2024-06-05 23.36 24.14 23.36 24.11 0.0M
2024-06-04 23.35 23.52 23.10 23.33 0.0M
2024-06-03 23.34 23.57 22.97 23.45 0.0M
2024-05-31 22.88 23.10 22.20 22.87 0.0M
2024-05-30 23.16 23.16 22.80 22.80 0.0M
2024-05-29 23.14 23.47 23.10 23.28 0.0M
2024-05-28 24.20 24.20 23.80 24.04 0.0M
2024-05-24 23.99 24.08 23.56 24.08 0.0M
2024-05-23 24.12 24.24 23.34 23.55 0.1M
2024-05-22 23.97 23.98 23.25 23.45 0.0M
2024-05-21 24.21 24.26 24.01 24.15 0.0M
2024-05-20 24.29 24.75 24.29 24.60 0.0M
2024-05-17 24.49 24.49 24.04 24.15 0.0M
2024-05-16 24.99 24.99 24.46 24.49 0.0M
2024-05-15 24.31 24.77 24.13 24.76 0.0M
2024-05-14 23.66 24.07 23.66 24.07 0.0M
2024-05-13 23.67 24.03 23.67 23.80 0.0M
2024-05-10 23.98 23.98 23.64 23.72 0.0M
2024-05-09 23.40 23.89 23.40 23.80 0.0M
2024-05-08 23.40 23.67 23.18 23.67 0.0M
2024-05-07 23.92 24.10 23.63 23.96 0.0M
2024-05-06 23.46 23.92 23.26 23.92 0.0M
2024-05-03 23.21 23.33 22.89 23.25 0.0M
2024-05-02 22.35 22.55 21.89 22.47 0.0M
2024-05-01 21.50 22.62 21.42 21.54 0.0M
2024-04-30 22.09 22.45 21.70 21.70 0.0M
2024-04-29 22.39 22.42 22.09 22.35 0.0M
2024-04-26 21.51 22.12 21.50 21.95 0.1M
2024-04-25 20.40 21.00 20.28 20.94 0.0M
2024-04-24 21.90 21.90 21.10 21.38 0.0M
2024-04-23 20.92 21.51 20.77 21.41 0.0M
2024-04-22 20.50 20.82 20.16 20.68 0.0M
2024-04-19 20.60 20.80 19.93 20.14 0.0M
2024-04-18 20.93 21.29 20.67 20.82 0.0M
2024-04-17 21.15 21.19 20.56 20.73 0.0M
2024-04-16 21.29 21.31 20.80 21.19 0.0M
2024-04-15 22.46 22.50 21.25 21.31 0.1M
2024-04-12 22.55 22.68 21.99 22.15 0.0M
2024-04-11 23.01 23.48 22.90 23.35 0.0M
2024-04-10 22.90 23.09 22.72 22.88 0.0M
2024-04-09 23.53 23.60 23.18 23.57 0.0M
2024-04-08 23.25 23.38 23.14 23.33 0.0M
2024-04-05 22.78 23.31 22.68 23.10 0.0M
2024-04-04 24.18 24.18 22.90 23.08 0.0M
2024-04-03 23.55 23.98 23.25 23.84 0.0M
2024-04-02 23.78 23.79 23.40 23.76 0.0M
2024-04-01 25.13 25.26 24.41 24.71 0.0M
2024-03-28 24.78 25.11 24.78 24.95 0.0M
2024-03-27 25.30 25.30 24.42 24.84 0.0M
2024-03-26 25.38 25.52 25.12 25.12 0.0M
2024-03-25 25.12 25.33 24.90 25.15 0.0M
2024-03-22 25.54 25.62 25.22 25.44 0.0M
2024-03-21 26.00 26.08 25.56 25.57 0.1M
2024-03-20 25.10 25.77 24.89 25.64 0.0M
2024-03-19 24.73 25.16 24.25 25.04 0.0M
2024-03-18 25.45 25.68 25.07 25.13 0.0M
2024-03-15 24.49 24.99 24.49 24.78 0.0M
2024-03-14 25.43 25.43 24.30 24.62 0.1M
2024-03-13 25.91 25.91 25.33 25.53 0.0M
2024-03-12 25.15 25.88 24.72 25.81 0.1M
2024-03-11 25.35 25.61 25.03 25.14 0.1M
2024-03-08 27.35 27.99 25.82 26.04 0.1M
2024-03-07 26.65 26.90 26.29 26.86 0.1M
2024-03-06 25.86 26.30 25.50 26.01 0.1M
2024-03-05 25.28 25.54 24.67 25.02 0.1M
2024-03-04 25.62 25.84 25.28 25.37 0.1M
2024-03-01 24.74 25.11 24.17 25.05 0.1M
2024-02-29 24.10 24.40 23.90 24.18 0.0M
2024-02-28 23.87 24.04 23.40 23.67 0.0M
2024-02-27 24.49 24.49 23.94 24.18 0.0M
2024-02-26 24.29 24.29 23.77 23.93 0.1M
2024-02-23 23.87 24.20 23.31 23.61 0.0M
2024-02-22 23.08 23.64 23.08 23.59 0.1M
2024-02-21 21.95 21.95 21.34 21.61 0.0M
2024-02-20 22.47 22.49 21.84 22.25 0.1M
2024-02-16 23.00 23.00 22.27 22.47 0.0M
2024-02-15 22.84 22.86 22.52 22.70 0.1M
2024-02-14 22.16 22.40 21.83 22.40 0.0M
2024-02-13 21.27 21.92 20.74 21.39 0.0M
2024-02-12 22.57 22.97 22.38 22.50 0.1M
2024-02-09 21.71 22.45 21.71 22.38 0.1M
2024-02-08 21.70 21.71 21.48 21.61 0.0M
2024-02-07 21.47 21.57 21.17 21.57 0.0M
2024-02-06 21.32 21.32 20.82 21.18 0.0M
2024-02-05 21.60 21.65 21.07 21.61 0.0M
2024-02-02 21.29 21.70 21.00 21.68 0.0M
2024-02-01 21.03 21.34 20.79 21.34 0.1M
2024-01-31 21.11 21.18 20.47 20.55 0.1M
2024-01-30 21.92 21.92 21.43 21.48 0.0M
2024-01-29 21.38 21.93 21.07 21.89 0.0M
2024-01-26 21.29 21.58 21.29 21.43 0.0M
2024-01-25 21.21 21.45 21.02 21.18 0.0M
2024-01-24 21.76 21.76 20.80 21.04 0.1M
2024-01-23 21.63 21.63 21.04 21.34 0.1M
2024-01-22 21.28 21.67 21.22 21.40 0.1M
2024-01-19 20.56 20.80 20.09 20.74 0.0M
2024-01-18 20.30 20.47 19.95 20.34 0.0M
2024-01-17 20.17 20.17 19.50 19.93 0.1M
2024-01-16 20.87 20.87 20.46 20.58 0.1M
2024-01-12 21.02 21.37 20.79 20.96 0.1M
2024-01-11 20.54 20.93 20.29 20.74 0.0M
2024-01-10 20.01 20.53 20.01 20.47 0.1M
2024-01-09 19.42 19.70 19.12 19.48 0.1M
2024-01-08 18.52 19.47 18.52 19.45 0.1M
2024-01-05 18.34 18.51 18.13 18.27 0.0M
2024-01-04 18.26 18.59 18.16 18.30 0.0M
2024-01-03 19.09 19.09 18.34 18.44 0.1M
2024-01-02 20.19 20.19 19.37 19.55 0.0M