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 31.92 31.92 31.91 31.92 55.1K
09:31 31.88 31.88 31.88 31.88 8.0K
09:32 31.86 31.88 31.86 31.88 1.4K
09:33 31.86 31.88 31.86 31.88 1.1K
09:34 31.94 31.94 31.94 31.93 1.1K
09:35 31.94 31.94 31.94 31.94 0.3K
09:37 31.92 31.95 31.92 31.95 16.5K
09:38 31.95 31.95 31.95 31.95 1.7K
09:39 31.96 31.97 31.96 31.97 1.0K
09:40 31.98 31.99 31.97 31.98 7.2K
09:41 31.98 32.02 31.98 32.02 118.2K
09:42 32.02 32.02 32.02 32.02 1.9K
09:43 32.03 32.03 32.03 32.03 2.6K
09:44 32.04 32.04 31.98 31.98 2.6K
09:45 31.98 31.99 31.98 31.99 1.7K
09:46 32.00 32.01 32.00 32.01 7.2K
09:47 32.02 32.02 32.02 32.02 1.3K
09:48 31.97 31.98 31.97 31.98 5.3K
09:49 31.94 31.94 31.94 31.94 3.4K
09:50 31.96 31.96 31.92 31.92 7.0K
09:51 31.92 31.92 31.89 31.89 2.2K
09:52 31.87 31.91 31.87 31.91 9.7K
09:53 31.92 31.95 31.92 31.95 6.1K
09:54 31.93 31.93 31.93 31.93 4.1K
09:55 31.92 31.94 31.92 31.94 10.6K
09:56 31.87 31.88 31.87 31.88 3.2K
09:57 31.85 31.85 31.84 31.84 2.5K
09:58 31.81 31.81 31.79 31.79 1.3K
09:59 31.79 31.79 31.78 31.78 1.5K
10:00 31.74 31.74 31.74 31.74 0.3K
10:01 31.72 31.72 31.72 31.72 2.0K
10:02 31.72 31.75 31.72 31.75 6.7K
10:03 31.75 31.78 31.75 31.75 1.8K
10:04 31.74 31.74 31.74 31.74 3.0K
10:05 31.77 31.77 31.77 31.77 0.3K
10:06 31.81 31.81 31.81 31.81 4.5K
10:07 31.83 31.83 31.83 31.83 1.3K
10:08 31.85 31.87 31.85 31.86 7.2K
10:10 31.84 31.85 31.84 31.85 1.7K
10:11 31.79 31.82 31.79 31.82 1.6K
10:12 31.82 31.83 31.82 31.83 2.9K
10:13 31.83 31.83 31.82 31.82 5.9K
10:15 31.88 31.88 31.88 31.88 1.7K
10:16 31.89 31.89 31.89 31.89 5.0K
10:17 31.89 31.89 31.89 31.89 1.2K
10:18 31.89 31.89 31.84 31.84 10.1K
10:19 31.85 31.86 31.85 31.86 2.2K
10:20 31.86 31.86 31.86 31.86 2.6K
10:22 31.91 31.91 31.90 31.90 3.3K
10:23 31.87 31.87 31.87 31.87 1.2K
10:24 31.87 31.88 31.87 31.88 0.7K
10:25 31.88 31.88 31.88 31.88 2.2K
10:26 31.88 31.89 31.88 31.89 2.8K
10:27 31.91 31.91 31.91 31.91 1.4K
10:28 31.93 31.94 31.92 31.94 4.4K
10:29 31.93 31.93 31.93 31.93 6.8K
10:30 31.96 31.96 31.93 31.95 5.6K
10:32 31.94 31.96 31.94 31.96 5.9K
10:33 31.97 31.97 31.96 31.96 0.8K
10:34 31.96 31.96 31.96 31.96 0.5K
10:35 31.95 31.95 31.95 31.95 2.1K
10:36 31.97 31.97 31.97 31.97 10.2K
10:37 31.97 31.97 31.97 31.97 0.5K
10:38 31.97 31.97 31.97 31.97 1.2K
10:39 31.96 31.96 31.96 31.96 0.4K
10:40 31.98 31.99 31.98 31.99 3.0K
10:41 31.98 31.98 31.95 31.95 5.1K
10:42 31.94 31.97 31.94 31.94 8.8K
10:43 31.94 31.94 31.93 31.94 2.5K
10:44 31.94 31.94 31.94 31.94 1.6K
10:45 31.95 31.95 31.95 31.95 0.3K
10:46 31.95 31.95 31.94 31.94 5.9K
10:47 31.91 31.92 31.91 31.92 1.7K
10:48 31.93 31.94 31.93 31.94 3.9K
10:49 31.94 31.94 31.94 31.94 6.3K
10:50 31.95 31.95 31.95 31.95 2.7K
10:51 31.97 31.97 31.97 31.97 1.3K
10:52 31.97 31.99 31.97 31.99 9.4K
10:53 31.99 32.00 31.99 32.00 7.6K
10:54 32.00 32.00 31.99 31.99 9.4K
10:55 31.95 31.95 31.95 31.95 0.9K
10:56 31.95 31.95 31.95 31.95 1.1K
10:57 31.95 31.95 31.94 31.94 1.6K
10:58 31.97 31.97 31.97 31.97 3.0K
10:59 31.99 31.99 31.98 31.98 8.3K
11:00 31.98 31.98 31.98 31.98 1.3K
11:01 31.98 31.98 31.98 31.98 1.2K
11:02 31.99 32.00 31.98 31.97 0.9K
11:03 31.99 31.99 31.99 31.99 0.3K
11:04 32.00 32.00 31.99 32.00 9.1K
11:05 32.00 32.01 32.00 32.01 1.9K
11:06 32.01 32.02 32.00 32.02 1.8K
11:07 32.02 32.03 32.02 32.03 6.5K
11:08 32.03 32.03 32.02 32.02 8.1K
11:10 32.03 32.04 32.03 32.04 1.7K
11:11 32.04 32.05 32.04 32.03 5.7K
11:13 32.04 32.05 32.04 32.05 3.0K
11:14 32.04 32.05 32.04 32.05 8.8K
11:15 32.04 32.05 32.03 32.04 5.1K
11:16 32.06 32.06 32.06 32.06 0.3K
11:17 32.07 32.07 32.07 32.07 0.3K
11:18 32.07 32.08 32.07 32.08 0.6K
11:19 32.10 32.10 32.09 32.10 2.5K
11:20 32.09 32.09 32.09 32.09 0.7K
11:21 32.09 32.09 32.09 32.09 0.8K
11:22 32.08 32.08 32.08 32.08 0.4K
11:24 32.10 32.10 32.09 32.09 3.5K
11:25 32.10 32.10 32.10 32.09 6.8K
11:26 32.09 32.10 32.07 32.10 2.6K
11:27 32.10 32.10 32.08 32.09 20.4K
11:28 32.06 32.06 32.06 32.06 0.3K
11:29 32.06 32.06 32.05 32.06 2.4K
11:30 32.06 32.06 32.06 32.06 5.1K
11:31 32.05 32.07 32.05 32.07 4.0K
11:32 32.08 32.08 32.08 32.08 0.4K
11:34 32.09 32.09 32.09 32.09 2.1K
11:35 32.09 32.09 32.09 32.09 0.6K
11:36 32.09 32.09 32.09 32.09 4.9K
11:37 32.11 32.11 32.11 32.11 0.9K
11:38 32.12 32.12 32.11 32.11 2.1K
11:40 32.13 32.13 32.13 32.13 3.2K
11:41 32.13 32.14 32.13 32.13 1.0K
11:42 32.14 32.14 32.12 32.13 4.7K
11:43 32.12 32.12 32.11 32.11 1.7K
11:44 32.13 32.13 32.12 32.12 2.0K
11:45 32.13 32.13 32.13 32.13 4.1K
11:47 32.10 32.11 32.10 32.11 0.2K
11:48 32.10 32.10 32.08 32.08 4.8K
11:49 32.07 32.08 32.07 32.08 0.4K
11:50 32.08 32.08 32.07 32.07 1.8K
11:51 32.08 32.08 32.07 32.08 5.5K
11:52 32.08 32.08 32.08 32.08 1.2K
11:55 32.09 32.09 32.07 32.08 0.8K
11:57 32.11 32.11 32.11 32.11 1.2K
11:58 32.10 32.10 32.09 32.09 1.5K
12:00 32.11 32.11 32.11 32.10 7.4K
12:01 32.08 32.08 32.08 32.08 0.6K
12:02 32.09 32.09 32.09 32.09 0.5K
12:03 32.09 32.09 32.09 32.09 0.4K
12:04 32.08 32.08 32.08 32.08 1.2K
12:05 32.08 32.08 32.08 32.08 0.4K
12:06 32.07 32.08 32.07 32.08 1.1K
12:07 32.07 32.07 32.07 32.07 2.0K
12:08 32.07 32.07 32.07 32.07 5.9K
12:09 32.08 32.08 32.08 32.07 16.7K
12:10 32.07 32.07 32.07 32.07 21.1K
12:11 32.07 32.07 32.06 32.06 3.5K
12:12 32.08 32.08 32.07 32.07 3.8K
12:14 32.09 32.09 32.09 32.09 0.3K
12:16 32.09 32.10 32.09 32.10 14.4K
12:17 32.10 32.10 32.10 32.10 2.6K
12:18 32.10 32.10 32.10 32.10 2.1K
12:20 32.11 32.11 32.11 32.10 0.4K
12:21 32.11 32.12 32.11 32.12 2.3K
12:22 32.13 32.14 32.13 32.14 2.9K
12:23 32.13 32.14 32.13 32.13 1.3K
12:24 32.14 32.14 32.14 32.14 0.3K
12:25 32.14 32.14 32.14 32.14 1.1K
12:26 32.15 32.15 32.14 32.14 5.0K
12:28 32.15 32.15 32.15 32.15 0.9K
12:30 32.15 32.16 32.15 32.16 2.6K
12:31 32.16 32.16 32.15 32.15 3.8K
12:32 32.15 32.15 32.15 32.15 4.9K
12:34 32.15 32.16 32.15 32.16 0.6K
12:35 32.16 32.16 32.16 32.16 0.2K
12:36 32.15 32.16 32.15 32.16 2.3K
12:37 32.17 32.17 32.17 32.17 2.6K
12:38 32.17 32.17 32.17 32.17 2.8K
12:39 32.18 32.18 32.16 32.16 13.0K
12:40 32.16 32.17 32.16 32.17 7.1K
12:41 32.17 32.17 32.16 32.16 4.2K
12:42 32.16 32.16 32.16 32.16 1.1K
12:43 32.14 32.14 32.14 32.14 1.8K
12:44 32.13 32.13 32.13 32.13 3.6K
12:45 32.15 32.17 32.15 32.17 2.2K
12:46 32.15 32.17 32.15 32.17 2.6K
12:47 32.17 32.17 32.17 32.17 2.2K
12:48 32.18 32.18 32.18 32.18 6.0K
12:49 32.18 32.18 32.18 32.18 12.9K
12:50 32.18 32.18 32.18 32.18 1.9K
12:51 32.17 32.19 32.17 32.18 4.2K
12:52 32.17 32.17 32.17 32.17 1.3K
12:53 32.18 32.19 32.18 32.18 11.5K
12:54 32.19 32.19 32.19 32.19 0.5K
12:55 32.19 32.20 32.19 32.20 3.4K
12:56 32.20 32.20 32.20 32.20 0.7K
12:57 32.20 32.20 32.20 32.20 2.9K
12:58 32.20 32.20 32.20 32.20 3.0K
12:59 32.20 32.20 32.19 32.19 2.0K
13:00 32.19 32.19 32.19 32.19 0.8K
13:01 32.19 32.20 32.19 32.20 7.4K
13:02 32.20 32.21 32.20 32.21 5.6K
13:03 32.21 32.21 32.21 32.21 0.5K
13:04 32.20 32.21 32.20 32.20 3.9K
13:05 32.20 32.21 32.20 32.20 2.5K
13:06 32.19 32.19 32.19 32.19 2.5K
13:07 32.20 32.20 32.19 32.19 8.7K
13:08 32.19 32.19 32.19 32.19 1.9K
13:09 32.19 32.19 32.19 32.19 1.1K
13:10 32.18 32.19 32.18 32.19 0.8K
13:11 32.19 32.19 32.19 32.19 4.0K
13:13 32.18 32.18 32.18 32.18 0.4K
13:15 32.19 32.19 32.19 32.19 0.2K
13:16 32.20 32.20 32.20 32.20 0.2K
13:17 32.20 32.20 32.19 32.19 6.9K
13:19 32.19 32.19 32.19 32.19 4.1K
13:21 32.19 32.19 32.19 32.19 2.1K
13:22 32.18 32.19 32.18 32.19 3.8K
13:23 32.19 32.19 32.19 32.19 3.0K
13:24 32.19 32.19 32.18 32.18 2.0K
13:25 32.19 32.19 32.18 32.19 6.2K
13:26 32.18 32.18 32.18 32.18 0.5K
13:27 32.18 32.18 32.18 32.17 2.2K
13:28 32.18 32.18 32.18 32.18 0.4K
13:29 32.18 32.18 32.18 32.17 1.2K
13:30 32.16 32.16 32.16 32.16 0.3K
13:31 32.17 32.19 32.17 32.19 0.7K
13:33 32.20 32.20 32.19 32.19 3.5K
13:34 32.20 32.20 32.20 32.20 8.1K
13:35 32.21 32.21 32.20 32.20 5.2K
13:36 32.21 32.21 32.21 32.21 0.7K
13:37 32.22 32.22 32.22 32.22 0.4K
13:38 32.22 32.22 32.21 32.21 6.9K
13:40 32.21 32.21 32.21 32.21 3.1K
13:42 32.20 32.21 32.20 32.21 2.6K
13:43 32.21 32.21 32.21 32.21 0.4K
13:44 32.21 32.21 32.21 32.21 2.1K
13:45 32.20 32.20 32.20 32.20 0.4K
13:46 32.21 32.21 32.21 32.21 0.7K
13:47 32.22 32.22 32.22 32.22 0.2K
13:48 32.23 32.23 32.23 32.23 13.1K
13:49 32.23 32.23 32.23 32.23 0.5K
13:50 32.22 32.22 32.22 32.22 2.5K
13:51 32.24 32.24 32.23 32.23 2.0K
13:52 32.24 32.24 32.23 32.23 2.8K
13:53 32.22 32.23 32.22 32.22 2.0K
13:54 32.22 32.22 32.22 32.22 0.8K
13:55 32.23 32.23 32.23 32.23 0.1K
13:56 32.23 32.23 32.23 32.23 5.1K
13:57 32.24 32.24 32.24 32.24 3.1K
13:59 32.25 32.25 32.25 32.24 3.8K
14:00 32.25 32.25 32.25 32.25 1.5K
14:01 32.25 32.26 32.25 32.26 0.4K
14:02 32.26 32.26 32.24 32.25 2.5K
14:04 32.25 32.25 32.25 32.25 0.3K
14:06 32.25 32.25 32.25 32.24 0.7K
14:08 32.25 32.25 32.25 32.25 0.4K
14:09 32.26 32.26 32.26 32.26 5.7K
14:10 32.26 32.26 32.26 32.26 0.9K
14:11 32.26 32.28 32.26 32.28 10.0K
14:12 32.28 32.28 32.28 32.28 3.1K
14:13 32.27 32.28 32.27 32.28 0.4K
14:14 32.29 32.29 32.29 32.28 5.7K
14:15 32.27 32.27 32.27 32.27 0.8K
14:17 32.27 32.27 32.27 32.27 1.3K
14:18 32.28 32.28 32.28 32.28 1.0K
14:19 32.28 32.28 32.28 32.29 4.8K
14:20 32.27 32.27 32.27 32.27 1.3K
14:21 32.29 32.29 32.27 32.27 0.3K
14:22 32.27 32.27 32.27 32.27 1.1K
14:24 32.26 32.26 32.26 32.26 3.9K
14:25 32.27 32.27 32.27 32.27 10.2K
14:28 32.27 32.27 32.26 32.26 1.1K
14:30 32.27 32.27 32.27 32.27 0.4K
14:31 32.27 32.27 32.27 32.27 1.6K
14:32 32.27 32.27 32.27 32.27 0.5K
14:34 32.27 32.27 32.27 32.27 0.3K
14:35 32.28 32.28 32.28 32.28 1.2K
14:36 32.29 32.29 32.29 32.29 14.8K
14:37 32.28 32.28 32.28 32.28 2.4K
14:38 32.28 32.28 32.28 32.28 0.8K
14:39 32.29 32.29 32.29 32.28 3.3K
14:44 32.26 32.26 32.26 32.26 0.2K
14:45 32.27 32.27 32.27 32.27 0.2K
14:46 32.28 32.28 32.26 32.26 15.1K
14:47 32.25 32.26 32.25 32.26 3.2K
14:48 32.26 32.26 32.26 32.26 0.1K
14:49 32.26 32.27 32.26 32.27 1.8K
14:50 32.27 32.27 32.27 32.27 0.2K
14:51 32.27 32.27 32.27 32.27 2.2K
14:52 32.27 32.27 32.27 32.27 1.6K
14:53 32.28 32.28 32.28 32.28 0.3K
14:54 32.28 32.28 32.28 32.28 0.9K
14:55 32.27 32.28 32.27 32.28 0.8K
14:56 32.27 32.28 32.27 32.27 14.3K
14:58 32.26 32.26 32.26 32.26 0.9K
14:59 32.26 32.26 32.25 32.26 2.4K
15:01 32.27 32.27 32.26 32.26 0.6K
15:02 32.27 32.28 32.26 32.28 8.0K
15:03 32.28 32.28 32.28 32.28 0.5K
15:04 32.27 32.27 32.26 32.26 6.7K
15:06 32.28 32.28 32.28 32.28 2.6K
15:07 32.29 32.29 32.29 32.29 0.6K
15:08 32.29 32.29 32.29 32.29 2.4K
15:09 32.29 32.29 32.29 32.29 5.2K
15:10 32.29 32.29 32.29 32.29 1.0K
15:11 32.29 32.29 32.26 32.27 5.8K
15:12 32.28 32.28 32.28 32.28 1.0K
15:13 32.28 32.28 32.28 32.28 10.0K
15:14 32.28 32.28 32.28 32.28 3.3K
15:15 32.28 32.28 32.28 32.28 1.8K
15:16 32.28 32.28 32.27 32.27 1.8K
15:17 32.28 32.28 32.27 32.27 3.9K
15:18 32.28 32.30 32.28 32.30 8.7K
15:19 32.30 32.30 32.30 32.30 0.9K
15:20 32.30 32.30 32.30 32.30 1.8K
15:21 32.30 32.30 32.30 32.30 2.3K
15:22 32.30 32.30 32.30 32.30 1.5K
15:23 32.30 32.30 32.30 32.30 9.7K
15:24 32.30 32.30 32.30 32.30 9.9K
15:25 32.30 32.30 32.30 32.30 5.6K
15:26 32.31 32.31 32.31 32.31 4.2K
15:27 32.31 32.31 32.31 32.31 2.9K
15:28 32.31 32.31 32.31 32.31 1.9K
15:29 32.31 32.31 32.31 32.31 1.1K
15:30 32.32 32.32 32.31 32.31 21.0K
15:31 32.32 32.32 32.32 32.32 3.5K
15:32 32.32 32.32 32.31 32.32 1.0K
15:33 32.32 32.32 32.31 32.32 1.7K
15:34 32.32 32.32 32.32 32.32 3.2K
15:35 32.32 32.32 32.32 32.32 2.0K
15:36 32.32 32.33 32.31 32.33 7.8K
15:37 32.33 32.33 32.33 32.33 11.6K
15:38 32.34 32.34 32.34 32.34 1.5K
15:39 32.34 32.34 32.32 32.32 6.2K
15:40 32.32 32.32 32.32 32.32 2.7K
15:41 32.32 32.32 32.32 32.32 1.2K
15:43 32.32 32.32 32.31 32.31 9.2K
15:44 32.32 32.32 32.31 32.31 7.5K
15:45 32.31 32.31 32.31 32.31 3.0K
15:46 32.31 32.31 32.31 32.31 0.2K
15:47 32.31 32.31 32.31 32.31 0.8K
15:49 32.31 32.32 32.31 32.32 10.0K
15:50 32.32 32.32 32.30 32.31 6.9K
15:51 32.32 32.32 32.32 32.32 5.0K
15:52 32.32 32.32 32.32 32.32 0.8K
15:53 32.32 32.32 32.32 32.32 0.9K
15:54 32.32 32.34 32.32 32.34 4.4K
15:55 32.34 32.35 32.34 32.35 8.1K
15:56 32.35 32.35 32.35 32.35 5.9K
15:57 32.35 32.35 32.35 32.36 24.9K
15:58 32.36 32.36 32.36 32.35 2.7K
15:59 32.36 32.36 32.34 32.34 22.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar