BNK BNK 26-06 Public Finance Bond(AAA or higher) Active ETF (495710)

DYNX
🏛️ Vereinigte Staaten →
10.48
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 11.27 11.35 11.27 11.30 282.6K
09:31 11.26 11.27 11.24 11.24 7.9K
09:32 11.25 11.25 11.24 11.25 5.3K
09:33 11.28 11.28 11.26 11.27 1.3K
09:34 11.28 11.29 11.27 11.29 5.9K
09:35 11.28 11.28 11.25 11.28 4.2K
09:36 11.29 11.30 11.27 11.29 8.6K
09:37 11.28 11.28 11.27 11.28 2.1K
09:38 11.29 11.37 11.20 11.28 25.6K
09:39 11.29 11.48 11.29 11.48 32.1K
09:40 11.39 11.80 11.36 11.77 65.4K
09:41 11.76 12.78 11.76 12.52 55.7K
09:42 12.12 12.28 11.78 11.95 26.3K
09:43 11.93 12.00 11.91 12.00 28.1K
09:44 12.12 12.25 11.92 12.25 28.1K
09:45 12.21 12.25 12.05 12.11 35.2K
09:46 12.07 12.25 12.07 12.21 47.7K
09:47 12.21 12.40 12.11 12.31 44.7K
09:48 12.47 12.47 12.12 12.21 38.8K
09:49 12.08 12.14 11.90 11.96 21.2K
09:50 11.96 12.01 11.91 11.97 13.4K
09:51 11.96 11.98 11.91 11.95 10.3K
09:52 11.96 11.96 11.92 11.92 1.0K
09:53 11.98 11.98 11.70 11.70 18.6K
09:54 11.71 11.80 11.71 11.75 6.3K
09:55 11.81 11.90 11.81 11.90 8.3K
09:56 11.85 11.85 11.83 11.83 7.5K
09:57 11.84 11.85 11.82 11.85 8.2K
09:58 11.81 11.90 11.81 11.84 2.1K
09:59 11.90 11.90 11.84 11.84 2.9K
10:00 11.90 11.90 11.83 11.90 3.3K
10:01 11.90 11.99 11.89 11.97 55.4K
10:02 11.99 12.15 11.99 12.15 25.7K
10:03 12.15 12.15 12.00 12.13 32.5K
10:04 12.10 12.21 12.10 12.21 42.6K
10:05 12.22 12.27 12.16 12.25 14.0K
10:06 12.23 12.27 12.22 12.22 18.5K
10:07 12.11 12.15 12.04 12.04 3.8K
10:08 12.06 12.09 12.03 12.04 15.9K
10:09 12.04 12.09 12.04 12.06 13.8K
10:10 12.06 12.09 12.06 12.09 8.2K
10:11 12.09 12.09 12.04 12.04 9.3K
10:12 12.01 12.01 11.86 11.86 15.8K
10:13 11.86 11.86 11.80 11.80 13.1K
10:14 11.80 11.81 11.76 11.78 43.0K
10:15 11.76 11.77 11.72 11.72 7.4K
10:16 11.72 11.76 11.69 11.76 37.7K
10:17 11.76 11.76 11.72 11.75 4.1K
10:18 11.78 11.78 11.71 11.72 19.4K
10:19 11.72 11.72 11.72 11.72 9.3K
10:20 11.79 11.82 11.79 11.80 1.5K
10:21 11.78 11.83 11.78 11.78 20.1K
10:22 11.77 11.79 11.75 11.78 4.1K
10:23 11.75 11.89 11.75 11.89 22.6K
10:24 11.89 11.97 11.88 11.93 2.1K
10:25 11.92 11.92 11.92 11.92 0.3K
10:26 11.90 11.96 11.85 11.96 8.6K
10:27 11.96 12.04 11.92 12.04 8.1K
10:28 12.05 12.09 12.05 12.09 11.7K
10:29 12.10 12.14 12.10 12.14 20.1K
10:30 12.16 12.16 12.14 12.15 3.5K
10:31 12.13 12.15 12.13 12.13 8.1K
10:32 12.09 12.23 12.09 12.20 33.4K
10:33 12.19 12.19 12.16 12.17 5.0K
10:34 12.18 12.18 12.12 12.12 2.5K
10:35 12.14 12.19 12.14 12.17 7.2K
10:36 12.16 12.25 12.16 12.20 26.8K
10:37 12.19 12.19 12.15 12.18 43.1K
10:38 12.15 12.15 12.12 12.12 2.1K
10:39 12.11 12.11 12.07 12.07 28.2K
10:40 12.06 12.11 12.06 12.11 7.8K
10:41 12.04 12.04 12.04 12.04 2.5K
10:42 12.04 12.04 12.02 12.04 2.7K
10:43 12.01 12.02 11.96 11.96 41.9K
10:44 11.95 12.00 11.92 12.00 7.2K
10:45 12.00 12.00 12.00 12.00 2.9K
10:46 12.04 12.04 11.99 12.04 8.1K
10:47 12.06 12.06 11.84 11.84 5.7K
10:48 11.89 11.89 11.86 11.86 3.3K
10:49 11.82 11.86 11.82 11.86 8.5K
10:50 11.85 11.92 11.85 11.92 3.7K
10:51 11.86 11.86 11.86 11.86 0.8K
10:52 11.88 11.90 11.86 11.90 5.3K
10:53 11.89 11.95 11.89 11.95 14.9K
10:54 11.93 11.95 11.90 11.90 1.2K
10:55 11.92 11.92 11.89 11.89 1.8K
10:56 11.86 11.89 11.86 11.89 0.9K
10:57 11.91 11.91 11.89 11.89 1.9K
10:58 11.86 11.88 11.86 11.87 0.8K
10:59 11.88 11.88 11.88 11.88 4.0K
11:00 11.83 11.83 11.79 11.80 19.6K
11:01 11.80 11.84 11.80 11.84 5.7K
11:02 11.83 11.84 11.81 11.84 6.3K
11:03 11.81 11.82 11.80 11.80 5.2K
11:04 11.84 11.86 11.84 11.86 1.1K
11:05 11.85 11.85 11.85 11.85 4.7K
11:06 11.83 11.91 11.83 11.91 3.0K
11:07 11.83 11.88 11.83 11.88 22.3K
11:08 11.88 11.88 11.87 11.87 3.5K
11:09 11.85 11.85 11.85 11.85 0.5K
11:10 11.85 11.86 11.83 11.84 21.0K
11:11 11.83 11.83 11.83 11.83 0.7K
11:12 11.83 11.83 11.80 11.81 10.5K
11:13 11.82 11.82 11.82 11.82 4.0K
11:14 11.81 11.84 11.81 11.83 5.2K
11:15 11.83 11.83 11.83 11.83 0.6K
11:16 11.84 11.84 11.83 11.83 2.4K
11:17 11.83 11.84 11.82 11.84 1.8K
11:19 11.84 11.84 11.82 11.82 11.4K
11:20 11.82 11.82 11.82 11.82 1.7K
11:21 11.80 11.81 11.80 11.81 2.5K
11:23 11.86 11.86 11.84 11.84 2.5K
11:25 11.82 11.82 11.75 11.75 2.7K
11:27 11.75 11.75 11.75 11.75 0.1K
11:28 11.81 11.81 11.81 11.81 3.0K
11:29 11.79 11.79 11.79 11.79 0.4K
11:30 11.75 11.77 11.75 11.77 0.6K
11:31 11.80 11.80 11.78 11.78 1.6K
11:32 11.81 11.81 11.77 11.77 2.0K
11:33 11.76 11.77 11.76 11.77 3.2K
11:34 11.81 11.81 11.81 11.81 3.5K
11:35 11.84 11.84 11.84 11.84 0.4K
11:36 11.83 11.85 11.83 11.85 11.3K
11:37 11.86 11.86 11.80 11.80 32.9K
11:38 11.83 11.83 11.83 11.83 5.5K
11:41 11.84 11.84 11.84 11.84 0.5K
11:42 11.98 11.98 11.95 11.95 13.0K
11:43 11.92 11.92 11.92 11.92 0.3K
11:44 11.89 11.94 11.89 11.89 10.4K
11:45 11.92 11.98 11.92 11.98 1.1K
11:46 11.97 11.97 11.93 11.93 0.3K
11:47 11.94 11.97 11.94 11.97 0.5K
11:48 11.98 12.00 11.98 12.00 4.1K
11:49 11.94 12.00 11.94 11.96 4.5K
11:50 12.00 12.00 11.95 11.98 11.9K
11:51 11.96 11.96 11.96 11.96 13.6K
11:52 11.97 11.97 11.96 11.97 2.2K
11:53 11.98 11.98 11.97 11.97 2.1K
11:54 11.97 11.97 11.97 11.97 0.3K
11:55 11.95 11.95 11.95 11.95 0.5K
11:56 11.95 11.98 11.95 11.95 2.2K
11:57 11.98 12.00 11.98 12.00 4.5K
11:59 12.00 12.00 11.96 11.98 12.6K
12:00 11.98 12.00 11.96 12.00 12.5K
12:01 11.98 11.99 11.97 11.97 6.1K
12:02 11.96 11.96 11.96 11.96 2.2K
12:03 11.98 11.98 11.98 11.98 1.6K
12:04 12.00 12.00 12.00 12.00 13.8K
12:05 12.00 12.00 12.00 12.00 2.3K
12:07 11.98 12.00 11.98 12.00 6.9K
12:09 11.96 12.00 11.96 12.00 9.5K
12:10 12.00 12.00 11.99 12.00 5.9K
12:12 12.00 12.00 12.00 12.00 18.4K
12:13 12.00 12.00 12.00 12.00 17.0K
12:14 12.01 12.01 12.01 12.01 2.7K
12:15 12.05 12.05 12.01 12.03 0.9K
12:16 12.01 12.04 12.00 12.03 3.7K
12:17 12.03 12.04 12.02 12.03 2.3K
12:18 12.02 12.02 11.99 11.99 2.7K
12:19 12.00 12.00 11.96 11.96 3.4K
12:20 11.95 11.95 11.95 11.95 0.2K
12:21 11.95 11.95 11.95 11.95 1.9K
12:22 11.96 11.96 11.95 11.95 3.0K
12:24 11.95 11.95 11.95 11.95 4.6K
12:25 11.93 11.97 11.93 11.96 5.6K
12:26 11.97 11.97 11.95 11.97 0.8K
12:27 11.97 11.98 11.97 11.97 0.6K
12:28 12.00 12.00 11.99 11.99 3.6K
12:29 11.99 11.99 11.98 11.99 0.8K
12:30 11.99 12.00 11.98 11.98 10.9K
12:31 11.98 11.99 11.98 11.98 1.5K
12:32 11.98 11.99 11.97 11.97 7.6K
12:33 11.98 11.98 11.95 11.95 25.4K
12:34 11.96 11.96 11.95 11.95 0.7K
12:35 11.95 11.95 11.95 11.95 0.2K
12:36 11.97 12.00 11.97 12.00 0.5K
12:37 11.95 11.95 11.95 11.95 1.1K
12:38 11.98 11.98 11.96 11.98 0.6K
12:39 11.96 12.00 11.96 12.00 38.1K
12:40 11.97 11.99 11.96 11.96 0.9K
12:41 11.98 11.99 11.92 11.92 22.9K
12:42 11.96 11.96 11.96 11.96 0.3K
12:43 11.96 12.00 11.91 11.92 47.1K
12:44 11.92 11.92 11.89 11.89 2.1K
12:45 11.94 11.94 11.90 11.90 10.5K
12:46 11.90 11.94 11.82 11.82 29.7K
12:47 11.87 11.89 11.87 11.89 0.2K
12:48 11.89 11.89 11.86 11.86 6.0K
12:49 11.89 11.89 11.86 11.89 5.2K
12:50 11.89 11.89 11.83 11.83 10.3K
12:51 11.83 11.85 11.83 11.85 4.4K
12:52 11.87 11.87 11.82 11.85 6.5K
12:53 11.85 11.85 11.85 11.85 2.5K
12:54 11.82 11.83 11.80 11.81 27.1K
12:55 11.80 11.80 11.80 11.80 0.4K
12:57 11.78 11.80 11.78 11.79 1.1K
12:58 11.79 11.87 11.79 11.84 7.2K
13:00 11.81 11.87 11.81 11.87 2.8K
13:01 11.83 11.83 11.82 11.82 4.8K
13:02 11.82 11.83 11.81 11.83 0.4K
13:03 11.81 11.88 11.81 11.88 5.5K
13:05 11.83 11.89 11.82 11.89 1.1K
13:06 11.84 11.89 11.84 11.89 1.2K
13:07 11.88 11.92 11.82 11.82 0.9K
13:08 11.82 11.82 11.82 11.82 0.3K
13:09 11.82 11.83 11.82 11.83 2.1K
13:10 11.81 11.81 11.81 11.81 6.6K
13:12 11.82 11.82 11.81 11.81 1.4K
13:15 11.79 11.79 11.76 11.76 0.8K
13:16 11.76 11.84 11.76 11.84 7.3K
13:17 11.80 11.80 11.80 11.80 0.3K
13:18 11.83 11.94 11.83 11.86 35.0K
13:19 11.82 11.82 11.82 11.82 0.2K
13:20 11.81 11.84 11.81 11.84 1.8K
13:21 11.84 11.84 11.84 11.84 4.0K
13:22 11.81 11.84 11.81 11.84 0.9K
13:23 11.81 11.85 11.81 11.83 1.1K
13:24 11.81 11.90 11.81 11.87 12.4K
13:25 11.87 11.87 11.87 11.87 1.3K
13:26 11.83 11.86 11.83 11.85 0.7K
13:27 11.83 11.83 11.83 11.83 0.2K
13:28 11.84 11.84 11.83 11.83 0.4K
13:29 11.83 11.83 11.78 11.78 1.0K
13:30 11.78 11.78 11.78 11.78 0.7K
13:31 11.81 11.81 11.78 11.78 5.1K
13:32 11.81 11.81 11.81 11.81 0.2K
13:33 11.78 11.78 11.78 11.78 0.2K
13:34 11.79 11.79 11.79 11.79 0.3K
13:35 11.79 11.84 11.79 11.79 0.5K
13:36 11.79 11.79 11.79 11.79 0.5K
13:37 11.80 11.80 11.80 11.80 3.6K
13:38 11.84 11.84 11.84 11.83 0.2K
13:39 11.82 11.84 11.80 11.80 4.0K
13:41 11.80 11.84 11.80 11.84 11.9K
13:42 11.82 11.82 11.80 11.80 17.9K
13:43 11.80 11.83 11.80 11.83 3.7K
13:44 11.80 11.80 11.80 11.80 1.1K
13:45 11.84 11.84 11.84 11.84 0.4K
13:47 11.83 11.93 11.83 11.83 1.3K
13:48 11.86 11.86 11.83 11.83 0.6K
13:49 11.83 11.84 11.83 11.83 0.7K
13:50 11.83 11.90 11.83 11.83 0.8K
13:52 11.84 11.84 11.80 11.80 1.5K
13:53 11.84 11.84 11.80 11.80 2.0K
13:54 11.80 11.86 11.80 11.81 6.2K
13:55 11.81 11.81 11.80 11.80 1.7K
13:56 11.82 11.82 11.82 11.82 0.9K
13:57 11.83 11.83 11.83 11.83 0.5K
13:58 11.83 11.88 11.83 11.88 1.0K
13:59 11.83 11.87 11.82 11.82 0.4K
14:00 11.83 11.88 11.82 11.82 2.6K
14:01 11.83 11.86 11.83 11.85 3.6K
14:02 11.82 11.89 11.82 11.83 3.1K
14:03 11.84 11.86 11.84 11.85 2.6K
14:04 11.87 11.89 11.85 11.89 2.2K
14:05 11.85 11.88 11.85 11.85 0.6K
14:06 11.85 11.87 11.81 11.81 18.1K
14:07 11.81 11.81 11.79 11.79 1.1K
14:08 11.80 11.87 11.80 11.80 212.2K
14:10 11.83 11.83 11.81 11.81 0.6K
14:11 11.80 11.81 11.80 11.81 1.1K
14:12 11.80 11.80 11.80 11.80 1.1K
14:13 11.80 11.84 11.80 11.84 4.7K
14:14 11.81 11.82 11.81 11.82 2.7K
14:15 11.81 11.81 11.81 11.81 9.6K
14:16 11.80 11.80 11.80 11.80 3.7K
14:20 11.73 11.75 11.73 11.73 4.5K
14:21 11.74 11.74 11.73 11.73 0.7K
14:22 11.71 11.71 11.63 11.67 24.3K
14:23 11.65 11.65 11.65 11.65 1.0K
14:25 11.65 11.65 11.63 11.63 2.1K
14:26 11.63 11.63 11.63 11.63 1.6K
14:27 11.63 11.63 11.63 11.63 0.1K
14:28 11.64 11.66 11.64 11.66 2.8K
14:32 11.71 11.71 11.71 11.71 1.0K
14:33 11.70 11.70 11.70 11.70 10.5K
14:37 11.70 11.70 11.63 11.63 1.5K
14:41 11.72 11.72 11.72 11.72 0.4K
14:43 11.70 11.70 11.66 11.66 6.0K
14:44 11.64 11.64 11.59 11.59 5.1K
14:45 11.59 11.63 11.58 11.63 1.4K
14:46 11.63 11.63 11.63 11.63 0.2K
14:47 11.64 11.64 11.64 11.64 1.0K
14:49 11.61 11.68 11.61 11.68 2.0K
14:50 11.68 11.68 11.68 11.68 2.0K
14:51 11.65 11.70 11.65 11.70 14.0K
14:52 11.65 11.70 11.65 11.70 11.5K
14:54 11.61 11.61 11.61 11.61 0.2K
14:56 11.60 11.70 11.60 11.70 1.6K
14:57 11.68 11.68 11.60 11.60 0.4K
14:58 11.67 11.67 11.67 11.67 0.1K
14:59 11.66 11.66 11.60 11.60 0.3K
15:00 11.67 11.67 11.60 11.60 0.9K
15:01 11.67 11.67 11.67 11.67 6.6K
15:05 11.64 11.64 11.64 11.64 2.0K
15:07 11.64 11.64 11.64 11.64 1.3K
15:08 11.64 11.64 11.61 11.61 2.4K
15:10 11.61 11.62 11.61 11.62 0.9K
15:11 11.61 11.61 11.61 11.61 0.1K
15:13 11.61 11.61 11.61 11.61 0.2K
15:14 11.62 11.62 11.62 11.62 0.2K
15:15 11.67 11.80 11.65 11.80 11.0K
15:16 11.80 11.80 11.79 11.80 0.3K
15:17 11.75 11.75 11.62 11.72 4.9K
15:18 11.80 11.80 11.80 11.80 2.7K
15:20 11.72 11.72 11.69 11.69 1.2K
15:21 11.69 11.69 11.69 11.69 1.0K
15:22 11.65 11.66 11.65 11.66 2.7K
15:23 11.67 11.74 11.67 11.74 9.6K
15:25 11.71 11.71 11.70 11.70 8.6K
15:26 11.73 11.73 11.73 11.73 0.4K
15:27 11.71 11.76 11.71 11.72 6.0K
15:28 11.72 11.72 11.69 11.69 2.1K
15:29 11.69 11.69 11.69 11.69 0.9K
15:30 11.65 11.65 11.65 11.65 1.0K
15:31 11.68 11.68 11.68 11.68 0.5K
15:32 11.68 11.68 11.66 11.66 1.1K
15:33 11.65 11.65 11.65 11.65 0.9K
15:34 11.65 11.65 11.65 11.65 0.2K
15:35 11.68 11.71 11.67 11.71 6.5K
15:36 11.72 11.77 11.69 11.69 2.9K
15:37 11.74 11.74 11.69 11.69 2.0K
15:38 11.69 11.74 11.69 11.69 0.8K
15:39 11.69 11.74 11.69 11.69 5.6K
15:40 11.73 11.77 11.73 11.73 1.5K
15:41 11.73 11.73 11.73 11.73 1.1K
15:42 11.73 11.75 11.73 11.75 1.4K
15:43 11.73 11.73 11.73 11.73 1.0K
15:44 11.73 11.74 11.73 11.74 1.3K
15:45 11.73 11.75 11.70 11.70 5.6K
15:46 11.70 11.75 11.66 11.66 6.6K
15:47 11.65 11.65 11.65 11.65 1.5K
15:48 11.65 11.65 11.65 11.65 3.3K
15:49 11.62 11.62 11.62 11.62 3.5K
15:50 11.62 11.62 11.62 11.62 2.7K
15:51 11.62 11.62 11.61 11.61 0.6K
15:52 11.65 11.65 11.61 11.61 0.4K
15:53 11.64 11.67 11.61 11.61 6.4K
15:54 11.64 11.64 11.64 11.64 0.2K
15:55 11.63 11.67 11.62 11.67 2.3K
15:56 11.65 11.65 11.65 11.65 0.2K
15:57 11.66 11.66 11.66 11.66 4.5K
15:58 11.66 11.71 11.66 11.71 4.4K
15:59 11.68 11.69 11.60 11.69 13.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar