iShares A.I. Innovation and Tech Active ETF (BAI)

BAI
🏛️ Vereinigte Staaten →
33.77
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 31.26 31.26 31.25 31.25 48.7K
09:32 31.30 31.30 31.30 31.30 0.2K
09:34 31.32 31.32 31.32 31.32 5.6K
09:35 31.32 31.32 31.28 31.28 16.1K
09:36 31.28 31.28 31.28 31.28 4.3K
09:37 31.22 31.22 31.22 31.22 0.2K
09:38 31.23 31.23 31.21 31.21 1.0K
09:39 31.18 31.18 31.15 31.15 2.3K
09:40 31.17 31.17 31.14 31.14 1.2K
09:42 31.10 31.14 31.10 31.14 1.9K
09:45 31.19 31.25 31.19 31.22 3.6K
09:47 31.24 31.24 31.24 31.24 0.5K
09:48 31.27 31.27 31.27 31.27 1.3K
09:51 31.23 31.23 31.20 31.20 3.3K
09:56 31.32 31.32 31.32 31.32 0.9K
09:58 31.27 31.27 31.27 31.27 0.6K
10:00 31.26 31.28 31.26 31.28 2.9K
10:01 31.30 31.30 31.30 31.30 1.1K
10:02 31.32 31.32 31.32 31.32 0.5K
10:03 31.36 31.36 31.33 31.33 1.4K
10:04 31.37 31.37 31.36 31.36 0.4K
10:05 31.39 31.41 31.39 31.41 1.2K
10:06 31.41 31.41 31.41 31.41 0.5K
10:07 31.39 31.39 31.39 31.39 1.0K
10:12 31.32 31.32 31.32 31.32 0.8K
10:13 31.30 31.30 31.30 31.30 1.1K
10:15 31.30 31.30 31.30 31.30 0.3K
10:16 31.28 31.28 31.28 31.28 0.4K
10:20 31.25 31.28 31.25 31.28 0.9K
10:21 31.24 31.24 31.24 31.24 1.0K
10:23 31.16 31.16 31.15 31.15 2.4K
10:24 31.17 31.18 31.17 31.18 12.0K
10:26 31.16 31.16 31.16 31.16 0.5K
10:27 31.13 31.13 31.13 31.13 0.2K
10:28 31.19 31.20 31.19 31.20 8.5K
10:29 31.20 31.21 31.19 31.21 8.9K
10:30 31.18 31.21 31.17 31.21 1.7K
10:31 31.18 31.19 31.16 31.17 5.3K
10:32 31.17 31.17 31.17 31.17 0.5K
10:33 31.13 31.15 31.13 31.15 0.9K
10:34 31.16 31.16 31.11 31.11 4.1K
10:35 31.18 31.18 31.18 31.18 0.6K
10:36 31.18 31.23 31.17 31.23 5.1K
10:37 31.16 31.16 31.16 31.16 0.7K
10:38 31.16 31.16 31.16 31.16 2.2K
10:39 31.21 31.21 31.21 31.21 0.4K
10:40 31.23 31.23 31.23 31.23 1.7K
10:42 31.21 31.21 31.18 31.20 1.8K
10:43 31.19 31.19 31.19 31.19 0.9K
10:45 31.20 31.20 31.16 31.16 1.9K
10:46 31.21 31.23 31.21 31.23 1.0K
10:47 31.16 31.16 31.16 31.16 2.0K
10:48 31.17 31.17 31.17 31.17 0.1K
10:49 31.15 31.16 31.15 31.16 0.8K
10:50 31.07 31.12 31.07 31.11 0.4K
10:52 31.12 31.12 31.09 31.09 0.8K
10:53 31.14 31.14 31.14 31.14 1.2K
10:54 31.15 31.15 31.15 31.15 0.5K
10:55 31.19 31.19 31.19 31.19 0.3K
10:56 31.24 31.24 31.22 31.22 1.7K
10:58 31.21 31.21 31.21 31.21 0.5K
10:59 31.25 31.26 31.25 31.26 0.9K
11:00 31.27 31.27 31.25 31.27 2.4K
11:01 31.26 31.26 31.25 31.25 1.5K
11:03 31.25 31.25 31.25 31.25 0.3K
11:04 31.24 31.24 31.24 31.24 1.0K
11:06 31.20 31.22 31.20 31.22 0.9K
11:08 31.21 31.21 31.21 31.21 0.9K
11:10 31.24 31.26 31.22 31.22 2.8K
11:12 31.23 31.23 31.23 31.23 1.7K
11:13 31.22 31.22 31.22 31.22 0.1K
11:14 31.22 31.22 31.22 31.22 0.8K
11:17 31.26 31.26 31.26 31.26 0.3K
11:18 31.25 31.25 31.25 31.25 0.5K
11:19 31.27 31.28 31.27 31.28 0.8K
11:20 31.25 31.25 31.24 31.24 4.6K
11:21 31.25 31.26 31.25 31.26 0.7K
11:22 31.28 31.29 31.27 31.28 1.7K
11:23 31.24 31.24 31.24 31.24 0.6K
11:24 31.26 31.26 31.26 31.26 0.3K
11:25 31.27 31.27 31.26 31.27 1.9K
11:28 31.28 31.28 31.28 31.28 0.2K
11:29 31.28 31.28 31.28 31.28 0.8K
11:30 31.25 31.29 31.25 31.29 1.0K
11:31 31.30 31.30 31.30 31.30 1.1K
11:32 31.30 31.30 31.30 31.30 0.7K
11:35 31.30 31.31 31.30 31.31 1.2K
11:36 31.31 31.31 31.31 31.31 2.2K
11:38 31.27 31.27 31.27 31.27 0.2K
11:39 31.28 31.28 31.28 31.28 0.2K
11:40 31.25 31.25 31.25 31.25 0.8K
11:42 31.29 31.29 31.29 31.29 0.9K
11:44 31.28 31.28 31.28 31.28 0.4K
11:45 31.31 31.31 31.31 31.31 0.2K
11:47 31.31 31.31 31.31 31.31 0.1K
11:48 31.33 31.33 31.32 31.32 0.9K
11:51 31.35 31.35 31.34 31.34 0.4K
11:52 31.35 31.35 31.35 31.35 0.1K
11:54 31.33 31.35 31.33 31.35 1.3K
11:55 31.32 31.32 31.32 31.32 0.2K
11:56 31.33 31.33 31.31 31.31 1.3K
12:00 31.31 31.31 31.31 31.30 0.4K
12:01 31.28 31.28 31.28 31.28 0.4K
12:02 31.31 31.31 31.31 31.31 0.3K
12:03 31.31 31.31 31.31 31.31 0.7K
12:06 31.29 31.29 31.29 31.29 0.3K
12:07 31.33 31.33 31.33 31.33 0.7K
12:08 31.34 31.34 31.34 31.34 0.9K
12:10 31.31 31.31 31.31 31.31 0.3K
12:12 31.31 31.32 31.31 31.32 1.7K
12:15 31.26 31.26 31.26 31.26 0.3K
12:16 31.32 31.32 31.32 31.32 1.6K
12:17 31.31 31.31 31.31 31.31 0.5K
12:19 31.34 31.34 31.34 31.34 0.1K
12:20 31.31 31.31 31.31 31.31 1.9K
12:23 31.33 31.33 31.32 31.32 3.7K
12:26 31.32 31.32 31.31 31.31 0.9K
12:27 31.31 31.31 31.30 31.30 0.4K
12:28 31.31 31.31 31.31 31.31 0.1K
12:29 31.32 31.32 31.32 31.32 1.2K
12:31 31.31 31.31 31.31 31.31 0.7K
12:34 31.30 31.31 31.30 31.31 1.3K
12:35 31.30 31.30 31.30 31.30 0.5K
12:36 31.31 31.35 31.31 31.35 1.9K
12:38 31.30 31.30 31.30 31.30 3.4K
12:39 31.29 31.29 31.29 31.29 0.1K
12:43 31.31 31.31 31.29 31.29 1.8K
12:44 31.30 31.32 31.30 31.30 1.8K
12:45 31.29 31.30 31.29 31.30 0.6K
12:46 31.31 31.31 31.28 31.28 0.6K
12:47 31.28 31.31 31.28 31.31 0.7K
12:48 31.28 31.31 31.26 31.26 1.5K
12:50 31.34 31.34 31.33 31.33 1.3K
12:52 31.35 31.35 31.34 31.35 0.8K
12:53 31.35 31.35 31.31 31.34 1.3K
12:54 31.33 31.33 31.33 31.33 0.4K
12:55 31.33 31.36 31.33 31.35 1.5K
12:56 31.34 31.34 31.34 31.34 1.4K
12:57 31.35 31.35 31.35 31.35 0.4K
12:58 31.35 31.35 31.35 31.35 1.5K
13:00 31.36 31.36 31.36 31.36 0.5K
13:02 31.39 31.39 31.39 31.39 0.6K
13:03 31.39 31.39 31.39 31.39 2.8K
13:07 31.39 31.40 31.39 31.40 7.0K
13:09 31.37 31.37 31.37 31.37 6.6K
13:10 31.39 31.39 31.39 31.39 1.3K
13:12 31.39 31.39 31.39 31.39 0.7K
13:13 31.40 31.40 31.38 31.40 1.4K
13:15 31.38 31.39 31.38 31.39 4.2K
13:16 31.38 31.38 31.38 31.38 0.4K
13:17 31.36 31.36 31.36 31.36 1.8K
13:18 31.37 31.37 31.37 31.37 0.3K
13:19 31.39 31.39 31.39 31.39 1.8K
13:20 31.40 31.40 31.40 31.40 0.9K
13:22 31.39 31.39 31.39 31.39 9.8K
13:23 31.39 31.39 31.39 31.40 3.8K
13:24 31.40 31.40 31.38 31.38 1.9K
13:25 31.39 31.39 31.39 31.39 0.6K
13:26 31.37 31.37 31.37 31.37 0.8K
13:27 31.38 31.40 31.38 31.39 6.4K
13:29 31.40 31.40 31.40 31.40 0.4K
13:32 31.40 31.40 31.40 31.40 1.5K
13:33 31.40 31.40 31.40 31.40 0.4K
13:35 31.41 31.41 31.41 31.41 0.3K
13:36 31.41 31.42 31.41 31.42 0.7K
13:38 31.40 31.40 31.40 31.40 1.2K
13:40 31.41 31.41 31.41 31.41 0.5K
13:43 31.41 31.42 31.41 31.42 0.8K
13:47 31.42 31.42 31.42 31.42 0.3K
13:48 31.37 31.37 31.37 31.37 1.4K
13:49 31.35 31.40 31.35 31.40 6.6K
13:50 31.38 31.38 31.38 31.38 0.5K
13:51 31.39 31.39 31.39 31.39 7.5K
13:52 31.37 31.37 31.37 31.37 0.5K
13:55 31.40 31.40 31.40 31.40 3.3K
13:58 31.38 31.38 31.38 31.38 4.3K
14:00 31.41 31.41 31.40 31.40 0.9K
14:01 31.39 31.39 31.39 31.39 1.5K
14:03 31.42 31.44 31.42 31.44 1.8K
14:04 31.43 31.43 31.43 31.43 0.5K
14:06 31.44 31.45 31.44 31.45 1.0K
14:07 31.46 31.46 31.46 31.46 1.8K
14:09 31.48 31.48 31.48 31.48 1.2K
14:12 31.48 31.48 31.48 31.48 0.2K
14:13 31.47 31.47 31.46 31.46 1.1K
14:15 31.46 31.47 31.44 31.45 1.3K
14:18 31.45 31.45 31.45 31.45 0.4K
14:19 31.45 31.45 31.43 31.43 1.1K
14:20 31.47 31.47 31.47 31.47 1.3K
14:21 31.43 31.44 31.43 31.44 0.5K
14:22 31.47 31.47 31.47 31.47 0.5K
14:23 31.45 31.45 31.45 31.45 0.4K
14:25 31.47 31.47 31.47 31.47 0.4K
14:26 31.47 31.47 31.47 31.47 0.2K
14:28 31.46 31.46 31.46 31.46 0.1K
14:29 31.45 31.45 31.45 31.45 0.4K
14:30 31.45 31.46 31.45 31.46 0.3K
14:31 31.46 31.46 31.46 31.46 2.0K
14:32 31.46 31.46 31.46 31.46 0.3K
14:33 31.49 31.49 31.49 31.49 0.8K
14:34 31.46 31.49 31.46 31.48 3.6K
14:35 31.47 31.48 31.47 31.48 2.6K
14:36 31.48 31.48 31.48 31.48 2.4K
14:39 31.45 31.45 31.45 31.45 0.8K
14:41 31.45 31.45 31.45 31.45 0.7K
14:43 31.48 31.48 31.48 31.48 0.5K
14:46 31.48 31.48 31.48 31.48 0.1K
14:47 31.47 31.47 31.47 31.47 0.9K
14:48 31.48 31.48 31.48 31.48 1.4K
14:49 31.49 31.49 31.48 31.48 0.9K
14:50 31.48 31.48 31.48 31.48 0.4K
14:51 31.47 31.47 31.46 31.46 2.8K
14:52 31.48 31.48 31.48 31.48 0.7K
14:54 31.48 31.48 31.48 31.48 0.4K
14:55 31.46 31.46 31.46 31.46 2.0K
14:56 31.47 31.47 31.47 31.47 0.6K
14:59 31.46 31.48 31.46 31.48 1.3K
15:00 31.46 31.46 31.46 31.46 0.1K
15:01 31.48 31.49 31.47 31.48 21.9K
15:02 31.49 31.49 31.49 31.49 9.0K
15:03 31.49 31.50 31.49 31.49 3.7K
15:04 31.51 31.51 31.50 31.50 4.4K
15:05 31.51 31.51 31.51 31.51 1.1K
15:06 31.52 31.52 31.51 31.51 2.2K
15:07 31.51 31.52 31.51 31.51 6.9K
15:08 31.51 31.51 31.51 31.51 0.7K
15:09 31.49 31.49 31.49 31.49 0.6K
15:10 31.50 31.50 31.50 31.50 0.2K
15:11 31.51 31.51 31.49 31.51 1.7K
15:12 31.49 31.49 31.49 31.49 1.7K
15:13 31.51 31.51 31.51 31.51 0.2K
15:14 31.49 31.49 31.49 31.49 2.9K
15:15 31.50 31.52 31.50 31.52 0.6K
15:16 31.49 31.49 31.49 31.49 0.9K
15:17 31.51 31.54 31.51 31.51 8.7K
15:18 31.52 31.52 31.51 31.52 1.2K
15:19 31.51 31.55 31.51 31.52 1.4K
15:21 31.53 31.53 31.53 31.53 0.2K
15:22 31.53 31.54 31.53 31.54 3.8K
15:23 31.53 31.53 31.53 31.53 0.4K
15:24 31.53 31.53 31.53 31.53 0.6K
15:25 31.53 31.53 31.53 31.53 2.5K
15:26 31.54 31.54 31.49 31.49 8.5K
15:27 31.53 31.53 31.50 31.50 0.5K
15:28 31.52 31.52 31.52 31.52 2.6K
15:29 31.51 31.51 31.51 31.51 0.2K
15:30 31.52 31.53 31.52 31.52 2.0K
15:31 31.52 31.52 31.52 31.52 0.3K
15:32 31.53 31.54 31.53 31.54 0.5K
15:33 31.54 31.54 31.54 31.54 1.1K
15:34 31.54 31.54 31.50 31.50 0.9K
15:36 31.55 31.55 31.55 31.55 2.3K
15:37 31.53 31.53 31.53 31.53 1.4K
15:38 31.52 31.54 31.52 31.54 1.0K
15:39 31.56 31.56 31.54 31.54 1.1K
15:40 31.53 31.53 31.53 31.52 4.9K
15:41 31.51 31.51 31.51 31.51 1.1K
15:42 31.51 31.51 31.47 31.47 1.2K
15:43 31.49 31.49 31.49 31.49 0.9K
15:44 31.50 31.50 31.50 31.50 1.7K
15:45 31.50 31.50 31.49 31.49 0.6K
15:46 31.49 31.49 31.49 31.49 0.4K
15:47 31.49 31.49 31.48 31.48 0.9K
15:49 31.50 31.50 31.50 31.50 0.2K
15:50 31.52 31.52 31.50 31.50 3.1K
15:51 31.50 31.50 31.47 31.47 7.5K
15:52 31.50 31.50 31.50 31.50 0.3K
15:54 31.50 31.51 31.49 31.51 1.6K
15:55 31.50 31.50 31.49 31.49 3.4K
15:56 31.50 31.50 31.50 31.50 5.6K
15:57 31.52 31.52 31.52 31.52 0.4K
15:58 31.50 31.50 31.50 31.50 0.6K
15:59 31.52 31.52 31.49 31.49 3.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar