ICE BofAML MOVE (MOVE)

🏛️ Vereinigte Staaten →
74.38
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
2025-09-26 75.44 75.44 74.38 74.38 0.0M
2025-09-25 75.13 75.44 75.13 75.44 0.0M
2025-09-24 75.66 75.66 75.13 75.13 0.0M
2025-09-23 75.80 75.80 75.66 75.66 0.0M
2025-09-22 72.51 75.80 72.51 75.80 0.0M
2025-09-19 71.91 72.51 71.91 72.51 0.0M
2025-09-18 75.95 75.95 71.91 71.91 0.0M
2025-09-17 77.09 77.09 75.95 75.95 0.0M
2025-09-16 76.88 77.09 76.88 77.09 0.0M
2025-09-15 73.37 76.88 73.37 76.88 0.0M
2025-09-12 75.07 75.07 73.37 73.37 0.0M
2025-09-11 79.58 79.58 75.07 75.07 0.0M
2025-09-10 82.20 82.20 79.58 79.58 0.0M
2025-09-09 84.00 84.00 82.20 82.20 0.0M
2025-09-08 85.29 85.29 84.00 84.00 0.0M
2025-09-05 88.26 88.26 85.29 85.29 0.0M
2025-09-04 89.67 89.67 88.26 88.26 0.0M
2025-09-03 85.28 89.67 85.28 89.67 0.0M
2025-09-02 79.39 85.28 79.39 85.28 0.0M
2025-08-29 77.55 79.39 77.55 79.39 0.0M
2025-08-28 77.66 77.66 77.55 77.55 0.0M
2025-08-27 79.36 79.36 77.66 77.66 0.0M
2025-08-26 77.56 79.36 77.56 79.36 0.0M
2025-08-25 78.10 78.10 77.56 77.56 0.0M
2025-08-22 80.52 80.52 78.10 78.10 0.0M
2025-08-21 80.75 80.75 80.52 80.52 0.0M
2025-08-20 82.15 82.15 80.75 80.75 0.0M
2025-08-19 81.82 82.15 81.82 82.15 0.0M
2025-08-18 76.66 81.82 76.66 81.82 0.0M
2025-08-15 76.77 76.77 76.66 76.66 0.0M
2025-08-14 77.31 77.31 76.77 76.77 0.0M
2025-08-13 77.42 77.42 77.31 77.31 0.0M
2025-08-12 81.76 81.76 77.42 77.42 0.0M
2025-08-11 79.20 81.76 79.20 81.76 0.0M
2025-08-08 80.15 80.15 79.20 79.20 0.0M
2025-08-07 83.89 83.89 80.15 80.15 0.0M
2025-08-06 89.20 89.20 83.89 83.89 0.0M
2025-08-05 87.95 89.20 87.95 89.20 0.0M
2025-08-04 83.83 87.95 83.83 87.95 0.0M
2025-08-01 79.84 83.83 79.84 83.83 0.0M
2025-07-31 81.88 81.88 79.84 79.84 0.0M
2025-07-30 85.07 85.07 81.88 81.88 0.0M
2025-07-29 83.73 85.07 83.73 85.07 0.0M
2025-07-28 82.09 83.73 82.09 83.73 0.0M
2025-07-25 82.75 82.75 82.09 82.09 0.0M
2025-07-24 85.95 85.95 82.75 82.75 0.0M
2025-07-23 89.89 89.89 85.95 85.95 0.0M
2025-07-22 86.62 89.89 86.62 89.89 0.0M
2025-07-21 83.29 86.62 83.29 86.62 0.0M
2025-07-18 85.57 85.57 83.29 83.29 0.0M
2025-07-17 89.52 89.52 85.57 85.57 0.0M
2025-07-16 88.95 89.52 88.95 89.52 0.0M
2025-07-15 90.73 90.73 88.95 88.95 0.0M
2025-07-14 85.48 90.73 85.48 90.73 0.0M
2025-07-11 81.58 85.48 81.58 85.48 0.0M
2025-07-10 84.31 84.31 81.58 81.58 0.0M
2025-07-09 88.05 88.05 84.31 84.31 0.0M
2025-07-08 88.53 88.53 88.05 88.05 0.0M
2025-07-07 86.09 88.53 86.09 88.53 0.0M
2025-07-03 91.37 91.37 86.09 86.09 0.0M
2025-07-02 93.48 93.48 91.37 91.37 0.0M
2025-07-01 90.26 93.48 90.26 93.48 0.0M
2025-06-30 87.93 90.26 87.93 90.26 0.0M
2025-06-27 89.47 89.47 87.93 87.93 0.0M
2025-06-26 91.24 91.24 89.47 89.47 0.0M
2025-06-25 92.62 92.62 91.24 91.24 0.0M
2025-06-24 95.03 95.03 92.62 92.62 0.0M
2025-06-23 90.10 95.03 90.10 95.03 0.0M
2025-06-20 93.64 93.64 90.10 90.10 0.0M
2025-06-18 97.18 97.18 93.64 93.64 0.0M
2025-06-17 93.48 97.18 93.48 97.18 0.0M
2025-06-16 95.31 95.31 93.48 93.48 0.0M
2025-06-13 88.99 95.31 88.99 95.31 0.0M
2025-06-12 89.36 89.36 88.99 88.99 0.0M
2025-06-11 91.22 91.22 89.36 89.36 0.0M
2025-06-10 92.62 92.62 91.22 91.22 0.0M
2025-06-09 89.65 92.62 89.65 92.62 0.0M
2025-06-06 94.65 94.65 89.65 89.65 0.0M
2025-06-05 96.98 96.98 94.65 94.65 0.0M
2025-06-04 100.00 100.00 96.98 96.98 0.0M
2025-06-03 95.76 100.00 95.76 100.00 0.0M
2025-06-02 92.11 95.76 92.11 95.76 0.0M
2025-05-30 92.67 92.67 92.11 92.11 0.0M
2025-05-29 93.20 93.20 92.67 92.67 0.0M
2025-05-28 97.93 97.93 93.20 93.20 0.0M
2025-05-27 100.91 100.91 97.93 97.93 0.0M
2025-05-23 99.47 100.91 99.47 100.91 0.0M
2025-05-22 102.10 102.10 99.47 99.47 0.0M
2025-05-21 101.37 102.10 101.37 102.10 0.0M
2025-05-20 103.81 103.81 101.37 101.37 0.0M
2025-05-19 96.70 103.81 96.70 103.81 0.0M
2025-05-16 98.65 98.65 96.70 96.70 0.0M
2025-05-15 100.73 100.73 98.65 98.65 0.0M
2025-05-14 100.13 100.73 100.13 100.73 0.0M
2025-05-13 102.90 102.90 100.13 100.13 0.0M
2025-05-12 100.40 102.90 100.40 102.90 0.0M
2025-05-09 98.66 100.40 98.66 100.40 0.0M
2025-05-08 99.87 99.87 98.66 98.66 0.0M
2025-05-07 106.18 106.18 99.87 99.87 0.0M
2025-05-06 104.45 106.18 104.45 106.18 0.0M
2025-05-05 101.40 104.45 101.40 104.45 0.0M
2025-05-02 107.33 107.33 101.40 101.40 0.0M
2025-05-01 112.48 112.48 107.33 107.33 0.0M
2025-04-30 112.27 112.48 112.27 112.48 0.0M
2025-04-29 110.01 112.27 110.01 112.27 0.0M
2025-04-28 105.79 110.01 105.79 110.01 0.0M
2025-04-25 108.28 108.28 105.79 105.79 0.0M
2025-04-24 116.60 116.60 108.28 108.28 0.0M
2025-04-23 118.35 118.35 116.60 116.60 0.0M
2025-04-22 128.56 128.56 118.35 118.35 0.0M
2025-04-21 114.64 128.56 114.64 128.56 0.0M
2025-04-17 119.40 119.40 114.64 114.64 0.0M
2025-04-16 122.56 122.56 119.40 119.40 0.0M
2025-04-15 132.46 132.46 122.56 122.56 0.0M
2025-04-14 137.26 137.26 132.46 132.46 0.0M
2025-04-11 128.35 137.26 128.35 137.26 0.0M
2025-04-10 128.83 128.83 128.35 128.35 0.0M
2025-04-09 139.88 139.88 128.83 128.83 0.0M
2025-04-08 137.30 139.88 137.30 139.88 0.0M
2025-04-07 125.71 137.30 125.71 137.30 0.0M
2025-04-04 112.00 125.71 112.00 125.71 0.0M
2025-04-03 106.39 112.00 106.39 112.00 0.0M
2025-04-02 104.73 106.39 104.73 106.39 0.0M
2025-04-01 101.35 104.73 101.35 104.73 0.0M
2025-03-31 96.83 101.35 96.83 101.35 0.0M
2025-03-28 91.03 96.83 91.03 96.83 0.0M
2025-03-27 91.41 91.41 91.03 91.03 0.0M
2025-03-26 93.57 93.57 91.41 91.41 0.0M
2025-03-25 95.22 95.22 93.57 93.57 0.0M
2025-03-24 94.54 95.22 94.54 95.22 0.0M
2025-03-21 95.74 95.74 94.54 94.54 0.0M
2025-03-20 91.40 95.74 91.40 95.74 0.0M
2025-03-19 96.68 96.68 91.40 91.40 0.0M
2025-03-18 99.78 99.78 96.68 96.68 0.0M
2025-03-17 101.01 101.01 99.78 99.78 0.0M
2025-03-14 106.19 106.19 101.01 101.01 0.0M
2025-03-13 104.11 106.19 104.11 106.19 0.0M
2025-03-12 114.60 114.60 104.11 104.11 0.0M
2025-03-11 112.50 114.60 112.50 114.60 0.0M
2025-03-10 104.41 112.50 104.41 112.50 0.0M
2025-03-07 108.95 108.95 104.41 104.41 0.0M
2025-03-06 104.32 108.95 104.32 108.95 0.0M
2025-03-05 108.87 108.87 104.32 104.32 0.0M
2025-03-04 105.65 108.87 105.65 108.87 0.0M
2025-03-03 104.46 105.65 104.46 105.65 0.0M
2025-02-28 96.27 104.46 96.27 104.46 0.0M
2025-02-27 97.52 97.52 96.27 96.27 0.0M
2025-02-26 96.61 97.52 96.61 97.52 0.0M
2025-02-25 88.44 96.61 88.44 96.61 0.0M
2025-02-24 91.83 91.83 88.44 88.44 0.0M
2025-02-21 86.26 91.83 86.26 91.83 0.0M
2025-02-20 83.86 86.26 83.86 86.26 0.0M
2025-02-19 84.51 84.51 83.86 83.86 0.0M
2025-02-18 84.67 84.67 84.51 84.51 0.0M
2025-02-14 84.57 84.67 84.57 84.67 0.0M
2025-02-13 86.58 86.58 84.57 84.57 0.0M
2025-02-12 85.58 86.58 85.58 86.58 0.0M
2025-02-11 87.68 87.68 85.58 85.58 0.0M
2025-02-10 93.13 93.13 87.68 87.68 0.0M
2025-02-07 93.90 93.90 93.13 93.13 0.0M
2025-02-06 94.68 94.68 93.90 93.90 0.0M
2025-02-05 90.28 94.68 90.28 94.68 0.0M
2025-02-04 94.15 94.15 90.28 90.28 0.0M
2025-02-03 91.76 94.15 91.76 94.15 0.0M
2025-01-31 90.54 91.76 90.54 91.76 0.0M
2025-01-30 90.73 90.73 90.54 90.54 0.0M
2025-01-29 92.83 92.83 90.73 90.73 0.0M
2025-01-28 95.05 95.05 92.83 92.83 0.0M
2025-01-27 86.75 95.05 86.75 95.05 0.0M
2025-01-24 88.51 88.51 86.75 86.75 0.0M
2025-01-23 89.90 89.90 88.51 88.51 0.0M
2025-01-22 96.78 96.78 89.90 89.90 0.0M
2025-01-21 95.60 96.78 95.60 96.78 0.0M
2025-01-17 92.72 95.60 92.72 95.60 0.0M
2025-01-16 93.10 93.10 92.72 92.72 0.0M
2025-01-15 101.99 101.99 93.10 93.10 0.0M
2025-01-14 103.51 103.51 101.99 101.99 0.0M
2025-01-13 96.57 103.51 96.57 103.51 0.0M
2025-01-10 99.73 99.73 96.57 96.57 0.0M
2025-01-09 100.76 100.76 99.73 99.73 0.0M
2025-01-08 102.78 102.78 100.76 100.76 0.0M
2025-01-07 97.89 102.78 97.89 102.78 0.0M
2025-01-06 93.35 97.89 93.35 97.89 0.0M
2025-01-03 96.67 96.67 93.35 93.35 0.0M
2025-01-02 98.80 98.80 96.67 96.67 0.0M