ISE Cyber Security NTR (HXRNTR)

HXRNTR
🏛️ Vereinigte Staaten →
843.97
Letzte Aktualisierung: 2025-09-30
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
2021-12-31 696.73 698.03 691.67 691.93 0.0M
2021-12-30 693.55 701.90 692.99 696.61 0.0M
2021-12-29 691.12 692.19 687.05 690.69 0.0M
2021-12-28 695.56 695.92 689.27 691.33 0.0M
2021-12-27 687.18 695.99 686.96 695.09 0.0M
2021-12-24 687.03 687.56 686.86 687.09 0.0M
2021-12-23 682.08 687.84 680.55 686.31 0.0M
2021-12-22 678.76 682.48 676.48 682.07 0.0M
2021-12-21 663.33 678.49 663.20 678.11 0.0M
2021-12-20 674.61 674.81 658.51 663.10 0.0M
2021-12-17 666.93 676.40 659.64 675.01 0.0M
2021-12-16 675.88 681.81 664.55 667.64 0.0M
2021-12-15 661.18 676.85 659.96 675.02 0.0M
2021-12-14 671.57 671.76 654.18 661.26 0.0M
2021-12-13 668.55 675.31 667.70 672.05 0.0M
2021-12-10 670.06 675.57 666.48 668.18 0.0M
2021-12-09 679.82 682.08 668.37 670.33 0.0M
2021-12-08 674.87 681.61 669.30 679.69 0.0M
2021-12-07 658.42 678.07 658.24 673.95 0.0M
2021-12-06 656.99 660.70 645.11 657.70 0.0M
2021-12-03 669.96 672.64 651.29 657.36 0.0M
2021-12-02 660.91 671.18 658.85 669.26 0.0M
2021-12-01 680.45 689.51 660.70 661.23 0.0M
2021-11-30 689.24 690.86 674.02 679.28 0.0M
2021-11-29 685.33 691.93 683.67 688.87 0.0M
2021-11-26 697.21 697.53 683.80 686.32 0.0M
2021-11-25 699.18 699.38 698.64 698.79 0.0M
2021-11-24 693.82 700.03 687.77 699.44 0.0M
2021-11-23 702.72 703.00 688.12 694.87 0.0M
2021-11-22 720.11 721.16 702.43 703.00 0.0M
2021-11-19 726.78 730.03 719.73 720.37 0.0M
2021-11-18 732.86 732.93 722.43 726.76 0.0M
2021-11-17 736.84 737.80 730.95 732.17 0.0M
2021-11-16 733.39 737.78 731.83 737.34 0.0M
2021-11-15 744.29 745.83 731.07 733.68 0.0M
2021-11-12 739.19 744.35 738.18 743.35 0.0M
2021-11-11 738.22 744.72 737.60 738.31 0.0M
2021-11-10 752.62 753.42 735.39 738.25 0.0M
2021-11-09 756.55 757.71 749.45 752.93 0.0M
2021-11-08 743.25 758.28 742.88 756.64 0.0M
2021-11-05 744.15 747.39 737.18 743.21 0.0M
2021-11-04 743.11 745.82 737.23 743.11 0.0M
2021-11-03 729.26 737.72 725.85 737.39 0.0M
2021-11-02 731.81 733.23 726.48 729.83 0.0M
2021-11-01 734.31 734.35 728.29 731.90 0.0M
2021-10-29 728.20 735.45 726.89 735.25 0.0M
2021-10-28 722.26 730.94 722.00 727.60 0.0M
2021-10-27 730.43 734.08 722.42 722.68 0.0M
2021-10-26 738.16 740.94 730.32 730.74 0.0M
2021-10-25 741.28 742.93 733.89 737.95 0.0M
2021-10-22 741.64 744.59 737.40 739.86 0.0M
2021-10-21 738.44 741.18 735.00 741.14 0.0M
2021-10-20 736.27 739.21 734.25 738.49 0.0M
2021-10-19 729.82 736.88 728.62 735.45 0.0M
2021-10-18 726.17 730.02 724.17 728.65 0.0M
2021-10-15 726.39 729.31 725.17 727.12 0.0M
2021-10-14 717.03 727.12 716.99 725.76 0.0M
2021-10-13 703.89 716.06 703.09 715.64 0.0M
2021-10-12 698.06 704.89 696.93 702.99 0.0M
2021-10-11 702.35 703.62 698.17 698.82 0.0M
2021-10-08 704.95 707.95 700.88 702.27 0.0M
2021-10-07 693.07 708.88 692.72 704.01 0.0M
2021-10-06 686.72 692.21 679.39 691.96 0.0M
2021-10-05 679.40 690.41 678.22 687.85 0.0M
2021-10-04 693.60 694.40 676.65 680.41 0.0M
2021-10-01 687.09 695.34 683.50 693.69 0.0M
2021-09-30 687.63 693.04 686.05 687.89 0.0M
2021-09-29 688.49 692.37 686.16 687.10 0.0M
2021-09-28 708.76 709.00 687.81 688.42 0.0M
2021-09-27 716.68 717.33 708.09 710.04 0.0M
2021-09-24 720.22 720.68 712.04 716.18 0.0M
2021-09-23 708.22 721.50 708.04 719.93 0.0M
2021-09-22 702.45 710.60 702.40 708.85 0.0M
2021-09-21 702.91 708.72 701.11 702.90 0.0M
2021-09-20 721.06 721.10 696.69 703.26 0.0M
2021-09-17 723.74 726.08 719.10 721.54 0.0M
2021-09-16 721.97 723.97 719.35 723.20 0.0M
2021-09-15 721.07 723.01 717.43 722.46 0.0M
2021-09-14 724.97 728.63 719.79 721.42 0.0M
2021-09-13 722.59 728.28 720.20 725.36 0.0M
2021-09-10 731.75 734.18 721.99 722.51 0.0M
2021-09-09 731.27 736.75 730.74 731.26 0.0M
2021-09-08 739.31 739.42 729.89 731.24 0.0M
2021-09-07 749.00 749.23 739.15 739.45 0.0M
2021-09-06 749.58 750.35 749.35 749.37 0.0M
2021-09-03 743.88 749.13 743.46 748.94 0.0M
2021-09-02 739.66 744.15 739.27 743.48 0.0M
2021-09-01 736.12 742.26 735.84 740.34 0.0M
2021-08-31 736.26 737.50 733.64 735.91 0.0M
2021-08-30 735.96 738.37 733.94 735.97 0.0M
2021-08-27 727.17 736.96 726.98 735.24 0.0M
2021-08-26 727.83 730.28 723.76 727.17 0.0M
2021-08-25 721.72 731.05 721.71 728.22 0.0M
2021-08-24 707.39 722.45 706.94 721.94 0.0M
2021-08-23 696.26 707.86 695.75 706.82 0.0M
2021-08-20 689.25 696.46 688.72 695.75 0.0M
2021-08-19 691.77 693.38 686.12 690.70 0.0M
2021-08-18 695.88 699.00 692.07 693.23 0.0M
2021-08-17 699.80 700.05 692.35 696.42 0.0M
2021-08-16 708.54 709.04 696.39 702.04 0.0M
2021-08-13 708.96 710.72 706.87 709.62 0.0M
2021-08-12 702.04 709.08 700.98 709.79 0.0M
2021-08-11 701.86 706.62 698.06 701.87 0.0M
2021-08-10 707.19 710.37 699.33 702.16 0.0M
2021-08-09 705.33 708.80 703.90 707.46 0.0M
2021-08-06 711.99 712.84 702.66 705.30 0.0M
2021-08-05 713.05 713.77 707.12 712.13 0.0M
2021-08-04 718.12 718.91 711.73 713.67 0.0M
2021-08-03 719.63 720.73 714.29 718.72 0.0M
2021-08-02 717.19 722.96 715.25 719.56 0.0M
2021-07-30 718.29 719.58 713.83 715.65 0.0M
2021-07-29 716.97 721.97 716.87 718.92 0.0M
2021-07-28 706.97 718.19 706.54 716.07 0.0M
2021-07-27 711.53 712.59 700.78 707.62 0.0M
2021-07-26 714.91 715.33 710.49 711.58 0.0M
2021-07-23 707.73 715.42 707.64 715.01 0.0M
2021-07-22 704.66 709.08 704.53 707.76 0.0M
2021-07-21 698.32 704.64 697.37 704.29 0.0M
2021-07-20 687.65 702.16 686.89 697.90 0.0M
2021-07-19 692.54 692.66 681.65 687.68 0.0M
2021-07-16 693.76 698.70 692.95 693.35 0.0M
2021-07-15 698.59 701.72 689.89 694.39 0.0M
2021-07-14 707.35 710.78 698.97 699.11 0.0M
2021-07-13 712.34 714.42 706.81 707.54 0.0M
2021-07-12 720.29 722.30 711.43 712.60 0.0M
2021-07-09 711.45 720.15 711.26 719.46 0.0M
2021-07-08 715.24 715.54 700.52 712.40 0.0M
2021-07-07 715.57 719.85 709.54 715.46 0.0M
2021-07-06 708.73 715.79 708.41 715.79 0.0M
2021-07-05 708.79 709.32 708.24 708.53 0.0M
2021-07-02 708.90 713.02 706.89 709.19 0.0M
2021-07-01 707.56 711.04 705.24 708.92 0.0M
2021-06-30 715.01 715.40 707.75 707.83 0.0M
2021-06-29 717.62 718.96 713.78 715.23 0.0M
2021-06-28 715.35 719.61 714.53 717.63 0.0M
2021-06-25 713.91 717.10 711.38 715.88 0.0M
2021-06-24 710.61 716.99 710.50 713.55 0.0M
2021-06-23 712.24 714.84 708.42 710.58 0.0M
2021-06-22 707.62 713.05 707.13 712.28 0.0M
2021-06-21 706.60 710.04 700.72 707.34 0.0M
2021-06-18 717.87 718.24 707.88 707.88 0.0M
2021-06-17 710.15 719.25 708.17 717.84 0.0M
2021-06-16 709.56 713.49 705.03 711.99 0.0M
2021-06-15 716.66 717.35 708.40 709.73 0.0M
2021-06-14 715.22 717.42 713.64 716.18 0.0M
2021-06-11 712.92 715.36 711.57 715.33 0.0M
2021-06-10 705.20 713.33 703.66 712.42 0.0M
2021-06-09 705.82 709.27 704.66 704.99 0.0M
2021-06-08 698.56 707.03 697.96 705.41 0.0M
2021-06-07 688.12 698.18 687.91 697.75 0.0M
2021-06-04 684.94 689.79 682.51 688.15 0.0M
2021-06-03 692.32 693.77 680.93 685.16 0.0M
2021-06-02 683.88 693.20 683.10 692.10 0.0M
2021-06-01 684.35 687.32 678.47 684.36 0.0M
2021-05-31 683.78 684.21 683.33 684.11 0.0M
2021-05-28 685.49 690.81 683.71 683.84 0.0M
2021-05-27 683.12 686.67 678.76 685.64 0.0M
2021-05-26 676.69 685.59 675.85 683.07 0.0M
2021-05-25 678.52 680.86 676.23 676.39 0.0M
2021-05-24 671.46 680.37 671.13 678.27 0.0M
2021-05-21 668.48 675.99 667.88 671.34 0.0M
2021-05-20 657.70 670.23 657.51 668.43 0.0M
2021-05-19 661.15 661.43 649.82 657.69 0.0M
2021-05-18 657.05 666.46 656.96 661.15 0.0M
2021-05-17 659.99 661.08 652.83 656.32 0.0M
2021-05-14 645.40 662.14 645.14 660.90 0.0M
2021-05-13 642.44 650.38 639.30 643.74 0.0M
2021-05-12 653.31 654.00 641.22 643.16 0.0M
2021-05-11 653.91 655.42 639.76 654.16 0.0M
2021-05-10 661.43 662.19 654.43 652.40 0.0M
2021-05-07 652.95 663.82 652.67 658.21 0.0M
2021-05-06 657.46 658.71 645.13 649.77 0.0M
2021-05-05 665.38 667.69 656.24 656.06 0.0M
2021-05-04 671.85 673.67 657.61 662.90 0.0M
2021-05-03 676.85 679.59 672.01 669.96 0.0M
2021-04-30 684.74 684.99 676.13 674.68 0.0M
2021-04-29 686.31 689.64 679.44 682.04 0.0M
2021-04-28 694.17 694.34 685.57 683.11 0.0M
2021-04-27 697.95 698.90 693.33 692.21 0.0M
2021-04-26 683.82 698.71 682.83 695.62 0.0M
2021-04-23 677.54 684.63 677.24 680.51 0.0M
2021-04-22 675.52 685.43 675.35 675.26 0.0M
2021-04-21 669.06 675.00 664.90 672.49 0.0M
2021-04-20 677.87 679.55 667.57 667.78 0.0M
2021-04-19 681.12 682.17 674.16 675.64 0.0M
2021-04-16 682.43 683.32 675.99 678.52 0.0M
2021-04-15 675.46 684.05 675.28 680.17 0.0M
2021-04-14 678.82 685.62 675.07 673.17 0.0M
2021-04-13 669.19 679.64 668.45 675.99 0.0M
2021-04-12 671.01 671.61 665.12 667.14 0.0M
2021-04-09 673.07 673.29 666.12 669.02 0.0M
2021-04-08 664.62 673.51 664.31 670.49 0.0M
2021-04-07 670.37 671.89 663.21 662.57 0.0M
2021-04-06 666.77 673.03 664.97 667.54 0.0M
2021-04-05 659.55 667.32 659.37 664.74 0.0M
2021-04-02 659.46 659.64 659.29 656.98 0.0M
2021-04-01 647.69 660.31 645.98 655.88 0.0M
2021-03-31 639.11 651.31 638.86 645.39 0.0M
2021-03-30 643.61 644.11 633.99 637.36 0.0M
2021-03-29 650.00 651.22 640.85 640.96 0.0M
2021-03-26 642.22 649.65 637.83 647.19 0.0M
2021-03-25 641.36 642.69 631.88 639.25 0.0M
2021-03-24 657.75 659.68 641.62 639.42 0.0M
2021-03-23 667.21 667.50 656.81 656.58 0.0M
2021-03-22 662.50 671.69 661.86 666.91 0.0M
2021-03-19 660.87 667.33 657.16 659.91 0.0M
2021-03-18 678.85 679.46 660.31 658.98 0.0M
2021-03-17 677.47 681.83 667.86 675.57 0.0M
2021-03-16 682.43 685.93 672.32 674.66 0.0M
2021-03-15 678.00 681.34 674.95 678.55 0.0M
2021-03-12 679.42 679.51 668.35 676.41 0.0M
2021-03-11 663.04 681.22 662.61 676.31 0.0M
2021-03-10 662.59 673.64 660.25 660.24 0.0M
2021-03-09 637.59 667.98 637.21 661.20 0.0M
2021-03-08 641.95 650.01 637.03 634.98 0.0M
2021-03-05 641.25 645.35 621.34 639.93 0.0M
2021-03-04 654.75 657.30 635.11 640.75 0.0M
2021-03-03 668.18 669.10 652.02 652.19 0.0M
2021-03-02 677.33 681.04 668.62 666.17 0.0M
2021-03-01 657.40 677.53 657.08 674.75 0.0M
2021-02-26 662.96 666.94 651.88 654.72 0.0M
2021-02-25 683.53 686.29 661.41 663.25 0.0M
2021-02-24 680.40 684.04 670.65 680.03 0.0M
2021-02-23 692.95 694.45 661.34 679.83 0.0M
2021-02-22 704.03 705.62 691.11 690.19 0.0M
2021-02-19 699.51 706.63 698.96 700.81 0.0M
2021-02-18 701.60 703.04 692.10 696.46 0.0M
2021-02-17 700.94 707.75 693.41 699.22 0.0M
2021-02-16 714.65 715.68 698.35 699.08 0.0M
2021-02-15 713.93 714.52 713.69 711.89 0.0M
2021-02-12 715.13 715.20 705.44 710.74 0.0M
2021-02-11 714.27 722.57 708.61 712.86 0.0M
2021-02-10 723.40 725.50 707.92 711.61 0.0M
2021-02-09 710.74 723.21 710.59 719.92 0.0M
2021-02-08 704.50 715.37 704.08 707.82 0.0M
2021-02-05 698.35 704.30 698.12 700.91 0.0M
2021-02-04 688.39 699.33 688.19 696.80 0.0M
2021-02-03 700.35 701.72 687.67 686.12 0.0M
2021-02-02 693.28 701.86 691.37 696.21 0.0M
2021-02-01 681.92 693.91 680.14 692.86 0.0M
2021-01-29 695.70 700.38 680.83 682.88 0.0M
2021-01-28 715.12 718.62 691.16 696.15 0.0M
2021-01-27 706.65 731.89 698.15 715.65 0.0M
2021-01-26 708.10 713.69 703.79 706.80 0.0M
2021-01-25 705.41 723.20 698.65 709.26 0.0M
2021-01-22 698.76 706.23 693.95 706.10 0.0M
2021-01-21 702.42 706.12 697.02 698.59 0.0M
2021-01-20 692.34 705.11 692.19 701.55 0.0M
2021-01-19 679.91 692.85 679.58 692.10 0.0M
2021-01-18 677.32 679.05 676.62 678.91 0.0M
2021-01-15 680.82 688.24 677.30 679.03 0.0M
2021-01-14 672.90 681.74 672.56 680.32 0.0M
2021-01-13 681.02 683.17 672.30 673.13 0.0M
2021-01-12 672.19 681.92 671.56 680.63 0.0M
2021-01-11 674.97 678.15 664.14 673.98 0.0M
2021-01-08 668.17 679.71 667.30 676.67 0.0M
2021-01-07 651.65 667.57 649.86 666.97 0.0M
2021-01-06 653.02 657.03 643.98 649.80 0.0M
2021-01-05 649.92 653.51 647.51 652.72 0.0M
2021-01-04 660.60 663.23 642.18 650.41 0.0M