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 32.62 32.62 32.60 32.60 12.3K
09:31 32.60 32.60 32.56 32.56 4.9K
09:32 32.59 32.59 32.59 32.59 2.4K
09:33 32.60 32.62 32.60 32.62 7.2K
09:34 32.62 32.66 32.62 32.66 5.3K
09:35 32.61 32.64 32.61 32.60 3.0K
09:36 32.59 32.59 32.59 32.59 4.7K
09:37 32.59 32.59 32.58 32.59 12.3K
09:38 32.59 32.59 32.59 32.59 0.4K
09:39 32.58 32.58 32.58 32.58 40.1K
09:40 32.58 32.58 32.58 32.58 3.1K
09:41 32.58 32.58 32.58 32.58 7.2K
09:42 32.59 32.59 32.59 32.59 0.2K
09:43 32.57 32.58 32.55 32.55 12.9K
09:44 32.58 32.58 32.52 32.58 2.9K
09:45 32.55 32.55 32.51 32.51 87.2K
09:46 32.52 32.52 32.52 32.52 0.9K
09:47 32.51 32.52 32.51 32.52 8.2K
09:48 32.50 32.50 32.50 32.50 0.4K
09:49 32.51 32.51 32.49 32.51 2.9K
09:50 32.51 32.52 32.51 32.52 2.3K
09:51 32.51 32.53 32.51 32.53 2.2K
09:52 32.52 32.52 32.51 32.51 3.0K
09:53 32.52 32.52 32.50 32.50 19.4K
09:54 32.50 32.50 32.50 32.50 0.6K
09:55 32.49 32.49 32.40 32.40 3.2K
09:56 32.38 32.39 32.38 32.39 0.9K
09:57 32.38 32.38 32.38 32.38 0.3K
09:58 32.41 32.42 32.40 32.40 1.2K
09:59 32.42 32.42 32.41 32.41 51.6K
10:00 32.41 32.42 32.36 32.42 59.9K
10:01 32.40 32.42 32.40 32.42 8.0K
10:02 32.42 32.43 32.42 32.42 7.4K
10:03 32.42 32.43 32.37 32.41 10.6K
10:04 32.41 32.42 32.40 32.40 5.9K
10:05 32.40 32.44 32.39 32.42 9.4K
10:06 32.43 32.44 32.42 32.44 11.1K
10:07 32.43 32.44 32.42 32.42 9.6K
10:08 32.44 32.45 32.41 32.44 9.6K
10:09 32.45 32.45 32.39 32.40 16.2K
10:10 32.43 32.43 32.36 32.36 14.2K
10:11 32.27 32.36 32.27 32.31 10.9K
10:12 32.29 32.36 32.29 32.35 8.6K
10:13 32.38 32.38 32.35 32.36 11.0K
10:14 32.36 32.39 32.36 32.39 9.1K
10:15 32.36 32.41 32.33 32.37 7.2K
10:16 32.40 32.42 32.38 32.42 7.0K
10:17 32.41 32.42 32.39 32.42 9.9K
10:18 32.46 32.46 32.43 32.44 7.7K
10:19 32.43 32.43 32.41 32.43 3.3K
10:20 32.45 32.45 32.43 32.43 18.6K
10:21 32.45 32.48 32.44 32.47 7.9K
10:22 32.48 32.50 32.48 32.49 3.1K
10:23 32.50 32.50 32.49 32.50 3.3K
10:24 32.50 32.50 32.45 32.49 8.7K
10:25 32.47 32.48 32.47 32.48 2.7K
10:26 32.47 32.47 32.41 32.41 5.7K
10:27 32.45 32.46 32.41 32.46 22.4K
10:28 32.42 32.44 32.35 32.35 16.4K
10:29 32.39 32.43 32.36 32.37 68.6K
10:30 32.38 32.38 32.36 32.36 1.3K
10:31 32.38 32.38 32.38 32.38 3.2K
10:32 32.33 32.35 32.33 32.35 5.2K
10:33 32.38 32.43 32.38 32.43 2.6K
10:34 32.43 32.43 32.41 32.41 1.5K
10:35 32.36 32.36 32.35 32.35 1.9K
10:36 32.39 32.39 32.39 32.39 7.3K
10:37 32.37 32.37 32.34 32.35 8.9K
10:38 32.37 32.37 32.37 32.37 1.2K
10:40 32.37 32.37 32.37 32.37 0.8K
10:41 32.37 32.37 32.34 32.34 0.8K
10:42 32.35 32.35 32.35 32.35 1.9K
10:43 32.34 32.39 32.34 32.39 35.0K
10:44 32.39 32.40 32.37 32.37 10.1K
10:46 32.37 32.37 32.35 32.37 3.3K
10:47 32.25 32.32 32.25 32.28 5.7K
10:48 32.27 32.31 32.26 32.31 5.9K
10:50 32.27 32.34 32.27 32.34 4.4K
10:51 32.32 32.32 32.30 32.30 4.4K
10:53 32.31 32.31 32.31 32.31 0.2K
10:54 32.30 32.30 32.30 32.30 1.7K
10:55 32.31 32.32 32.31 32.32 4.1K
10:56 32.32 32.32 32.31 32.32 51.2K
10:57 32.33 32.36 32.33 32.34 4.7K
10:58 32.34 32.34 32.34 32.34 2.2K
10:59 32.35 32.35 32.35 32.35 0.7K
11:00 32.34 32.34 32.34 32.34 23.5K
11:01 32.34 32.34 32.31 32.31 1.9K
11:02 32.36 32.37 32.34 32.37 6.1K
11:03 32.35 32.35 32.35 32.35 4.7K
11:05 32.33 32.33 32.31 32.33 2.6K
11:07 32.30 32.31 32.30 32.31 4.9K
11:08 32.28 32.28 32.28 32.28 0.9K
11:09 32.28 32.28 32.28 32.28 2.4K
11:10 32.26 32.26 32.25 32.25 2.3K
11:11 32.28 32.28 32.27 32.27 12.3K
11:12 32.23 32.23 32.21 32.21 0.8K
11:13 32.21 32.21 32.21 32.21 3.2K
11:14 32.23 32.23 32.17 32.17 6.9K
11:15 32.20 32.20 32.19 32.19 4.3K
11:16 32.16 32.16 32.15 32.15 5.0K
11:17 32.15 32.15 32.12 32.12 2.5K
11:19 32.18 32.18 32.18 32.18 0.3K
11:21 32.16 32.16 32.16 32.16 0.2K
11:22 32.18 32.22 32.18 32.22 9.1K
11:23 32.23 32.24 32.23 32.25 1.6K
11:24 32.25 32.27 32.22 32.27 4.2K
11:25 32.28 32.29 32.28 32.29 2.2K
11:26 32.31 32.31 32.30 32.31 3.8K
11:27 32.30 32.30 32.29 32.29 7.4K
11:32 32.22 32.22 32.21 32.21 1.2K
11:33 32.19 32.19 32.19 32.19 0.5K
11:34 32.29 32.29 32.29 32.29 19.6K
11:35 32.27 32.29 32.27 32.27 32.0K
11:36 32.33 32.33 32.33 32.33 2.5K
11:37 32.27 32.27 32.27 32.27 0.5K
11:38 32.27 32.27 32.27 32.27 5.0K
11:40 32.26 32.30 32.26 32.30 0.6K
11:41 32.21 32.27 32.21 32.27 3.6K
11:43 32.28 32.28 32.28 32.28 3.2K
11:44 32.30 32.38 32.30 32.38 15.7K
11:45 32.35 32.35 32.35 32.35 0.1K
11:46 32.36 32.36 32.34 32.34 2.4K
11:47 32.37 32.37 32.34 32.34 1.4K
11:49 32.36 32.36 32.36 32.36 0.6K
11:51 32.36 32.36 32.35 32.35 1.8K
11:52 32.35 32.36 32.35 32.36 11.4K
11:53 32.38 32.38 32.36 32.36 10.9K
11:54 32.29 32.29 32.22 32.22 0.5K
11:55 32.36 32.36 32.36 32.36 3.1K
11:56 32.30 32.31 32.30 32.30 3.9K
11:57 32.36 32.36 32.35 32.35 3.5K
11:58 32.30 32.30 32.23 32.23 3.5K
11:59 32.23 32.30 32.23 32.30 5.2K
12:00 32.34 32.34 32.34 32.34 0.5K
12:01 32.36 32.38 32.36 32.38 1.1K
12:02 32.38 32.38 32.35 32.38 7.3K
12:03 32.40 32.40 32.40 32.40 4.5K
12:04 32.40 32.40 32.38 32.40 2.4K
12:05 32.37 32.39 32.36 32.36 4.8K
12:06 32.37 32.37 32.37 32.37 1.3K
12:07 32.36 32.36 32.36 32.35 13.5K
12:08 32.35 32.36 32.35 32.36 5.2K
12:09 32.36 32.36 32.36 32.35 4.6K
12:10 32.40 32.40 32.30 32.30 3.2K
12:11 32.31 32.37 32.31 32.36 1.8K
12:13 32.31 32.31 32.31 32.31 1.3K
12:15 32.38 32.38 32.36 32.36 0.8K
12:16 32.36 32.36 32.36 32.36 0.2K
12:17 32.36 32.37 32.36 32.37 2.4K
12:18 32.36 32.36 32.36 32.36 7.6K
12:20 32.33 32.33 32.31 32.31 3.3K
12:21 32.31 32.31 32.30 32.31 1.3K
12:22 32.31 32.31 32.30 32.31 2.9K
12:23 32.27 32.27 32.27 32.27 0.2K
12:24 32.29 32.32 32.29 32.30 1.4K
12:26 32.35 32.35 32.35 32.35 1.3K
12:27 32.32 32.32 32.32 32.32 3.5K
12:28 32.39 32.39 32.39 32.39 3.3K
12:29 32.39 32.39 32.39 32.39 8.7K
12:30 32.34 32.34 32.32 32.32 5.5K
12:31 32.34 32.34 32.34 32.34 2.0K
12:32 32.38 32.38 32.38 32.38 0.6K
12:33 32.41 32.41 32.39 32.39 1.6K
12:34 32.40 32.40 32.40 32.40 1.1K
12:35 32.35 32.35 32.35 32.35 0.3K
12:37 32.36 32.36 32.36 32.36 0.2K
12:38 32.36 32.36 32.36 32.35 0.3K
12:40 32.36 32.38 32.36 32.38 3.7K
12:41 32.36 32.36 32.36 32.36 1.3K
12:42 32.36 32.36 32.35 32.36 2.7K
12:43 32.35 32.35 32.35 32.35 0.9K
12:44 32.41 32.41 32.41 32.41 1.3K
12:45 32.38 32.38 32.38 32.38 0.6K
12:49 32.37 32.37 32.37 32.37 0.5K
12:54 32.33 32.33 32.32 32.32 19.7K
12:56 32.33 32.33 32.33 32.33 0.3K
12:57 32.32 32.34 32.32 32.32 1.8K
12:58 32.30 32.30 32.28 32.28 2.7K
13:00 32.29 32.30 32.29 32.30 1.6K
13:01 32.31 32.32 32.31 32.32 1.0K
13:02 32.42 32.44 32.38 32.38 55.8K
13:03 32.49 32.51 32.49 32.51 10.4K
13:05 32.48 32.48 32.48 32.48 1.2K
13:06 32.48 32.48 32.48 32.48 0.7K
13:07 32.44 32.44 32.36 32.35 34.5K
13:12 32.45 32.45 32.45 32.45 0.8K
13:13 32.52 32.52 32.52 32.52 17.2K
13:14 32.50 32.56 32.45 32.56 2.1K
13:15 32.57 32.59 32.57 32.59 10.2K
13:16 32.57 32.59 32.55 32.55 59.8K
13:18 32.48 32.54 32.48 32.54 34.4K
13:19 32.59 32.60 32.59 32.60 1.1K
13:20 32.61 32.61 32.61 32.61 0.3K
13:21 32.62 32.63 32.62 32.63 12.6K
13:22 32.65 32.68 32.65 32.68 5.4K
13:23 32.66 32.69 32.55 32.55 2.6K
13:24 32.73 32.73 32.73 32.73 0.8K
13:25 32.67 32.72 32.59 32.59 3.0K
13:26 32.58 32.58 32.58 32.58 1.5K
13:27 32.58 32.58 32.58 32.58 0.6K
13:28 32.58 32.59 32.58 32.59 4.5K
13:29 32.58 32.58 32.47 32.47 1.6K
13:30 32.58 32.68 32.58 32.68 9.2K
13:32 32.64 32.64 32.48 32.48 13.1K
13:33 32.61 32.61 32.48 32.48 3.1K
13:35 32.48 32.59 32.48 32.59 5.8K
13:36 32.47 32.55 32.47 32.54 2.4K
13:37 32.55 32.55 32.55 32.55 0.8K
13:38 32.55 32.57 32.55 32.57 5.3K
13:39 32.50 32.54 32.50 32.54 4.5K
13:40 32.49 32.49 32.49 32.49 1.4K
13:41 32.57 32.57 32.57 32.57 0.5K
13:42 32.52 32.52 32.52 32.52 6.7K
13:43 32.46 32.53 32.46 32.53 1.6K
13:44 32.47 32.57 32.47 32.57 11.9K
13:45 32.53 32.53 32.47 32.47 3.3K
13:46 32.47 32.47 32.47 32.47 0.5K
13:47 32.49 32.49 32.47 32.49 2.8K
13:48 32.50 32.50 32.50 32.49 7.5K
13:49 32.49 32.49 32.47 32.47 1.4K
13:50 32.49 32.49 32.49 32.49 1.6K
13:51 32.48 32.52 32.48 32.52 2.7K
13:52 32.48 32.48 32.48 32.48 2.6K
13:54 32.50 32.50 32.50 32.49 0.7K
13:55 32.52 32.52 32.48 32.49 3.3K
13:56 32.50 32.50 32.50 32.49 0.2K
13:57 32.50 32.50 32.48 32.48 3.2K
13:58 32.50 32.50 32.50 32.50 0.2K
13:59 32.48 32.50 32.48 32.49 4.1K
14:00 32.50 32.50 32.50 32.49 0.9K
14:01 32.50 32.50 32.50 32.50 6.4K
14:02 32.49 32.49 32.48 32.48 8.3K
14:03 32.48 32.48 32.48 32.48 6.5K
14:04 32.49 32.49 32.49 32.49 0.3K
14:06 32.49 32.49 32.48 32.48 3.5K
14:07 32.49 32.52 32.46 32.52 5.9K
14:08 32.50 32.50 32.49 32.49 2.0K
14:09 32.52 32.52 32.52 32.52 0.2K
14:10 32.52 32.52 32.50 32.50 0.5K
14:11 32.50 32.51 32.50 32.50 7.5K
14:12 32.51 32.56 32.51 32.56 17.7K
14:13 32.56 32.56 32.56 32.56 4.7K
14:14 32.56 32.57 32.56 32.57 1.0K
14:15 32.53 32.57 32.53 32.57 0.8K
14:16 32.57 32.57 32.57 32.57 7.5K
14:17 32.59 32.59 32.57 32.59 6.5K
14:18 32.59 32.60 32.59 32.60 3.2K
14:19 32.58 32.58 32.58 32.58 2.5K
14:20 32.58 32.58 32.58 32.58 2.5K
14:22 32.58 32.58 32.58 32.58 1.9K
14:23 32.60 32.64 32.60 32.64 0.9K
14:24 32.63 32.63 32.60 32.60 2.6K
14:25 32.60 32.60 32.59 32.59 1.6K
14:26 32.59 32.59 32.59 32.59 0.4K
14:28 32.59 32.59 32.59 32.59 0.7K
14:29 32.59 32.59 32.55 32.57 4.0K
14:30 32.59 32.59 32.57 32.57 0.4K
14:31 32.59 32.63 32.54 32.54 1.3K
14:32 32.59 32.59 32.56 32.57 4.1K
14:33 32.59 32.59 32.59 32.59 0.3K
14:34 32.61 32.61 32.58 32.58 10.6K
14:35 32.58 32.60 32.58 32.59 10.0K
14:36 32.60 32.60 32.58 32.58 12.0K
14:37 32.60 32.60 32.58 32.60 4.5K
14:38 32.58 32.58 32.58 32.58 2.3K
14:39 32.58 32.60 32.58 32.60 2.4K
14:40 32.58 32.58 32.58 32.58 2.9K
14:41 32.60 32.60 32.60 32.61 1.0K
14:42 32.61 32.63 32.61 32.63 3.0K
14:43 32.64 32.69 32.64 32.68 4.5K
14:44 32.65 32.67 32.65 32.67 12.1K
14:45 32.68 32.68 32.67 32.67 19.3K
14:46 32.69 32.70 32.69 32.70 8.6K
14:47 32.70 32.70 32.66 32.66 14.9K
14:48 32.67 32.68 32.65 32.65 8.9K
14:50 32.65 32.67 32.65 32.66 5.2K
14:51 32.68 32.68 32.68 32.68 2.3K
14:52 32.68 32.68 32.68 32.68 2.2K
14:53 32.68 32.69 32.68 32.69 1.6K
14:54 32.74 32.74 32.74 32.74 0.5K
14:55 32.72 32.74 32.72 32.72 29.0K
14:56 32.73 32.73 32.73 32.73 3.2K
14:57 32.74 32.74 32.74 32.74 2.9K
14:58 32.74 32.74 32.73 32.73 3.4K
14:59 32.74 32.74 32.74 32.74 2.4K
15:00 32.74 32.74 32.74 32.74 8.5K
15:01 32.75 32.75 32.75 32.74 8.6K
15:02 32.74 32.74 32.74 32.74 12.7K
15:04 32.75 32.75 32.73 32.74 5.0K
15:05 32.74 32.74 32.73 32.75 5.3K
15:06 32.75 32.75 32.75 32.74 3.1K
15:07 32.73 32.73 32.73 32.73 4.2K
15:08 32.74 32.76 32.74 32.75 10.8K
15:09 32.73 32.73 32.72 32.72 24.4K
15:10 32.74 32.76 32.71 32.71 4.9K
15:11 32.72 32.73 32.72 32.73 4.2K
15:12 32.76 32.77 32.76 32.77 3.7K
15:13 32.80 32.80 32.80 32.80 1.6K
15:14 32.80 32.80 32.80 32.80 2.1K
15:15 32.81 32.81 32.80 32.80 17.1K
15:16 32.80 32.80 32.80 32.80 4.8K
15:17 32.79 32.81 32.79 32.81 2.2K
15:18 32.80 32.80 32.79 32.78 3.9K
15:19 32.79 32.79 32.79 32.78 2.4K
15:20 32.78 32.78 32.78 32.78 4.0K
15:21 32.78 32.85 32.78 32.85 2.9K
15:22 32.84 32.84 32.78 32.81 8.3K
15:23 32.81 32.81 32.76 32.76 5.9K
15:24 32.85 32.85 32.85 32.85 0.5K
15:25 32.78 32.78 32.77 32.77 3.4K
15:26 32.77 32.77 32.77 32.77 4.4K
15:27 32.81 32.88 32.81 32.88 0.7K
15:28 32.78 32.82 32.78 32.82 3.5K
15:29 32.80 32.80 32.80 32.80 5.0K
15:30 32.80 32.80 32.80 32.80 2.6K
15:31 32.82 32.82 32.77 32.79 36.5K
15:32 32.73 32.73 32.73 32.73 2.3K
15:34 32.73 32.73 32.73 32.73 0.2K
15:35 32.67 32.72 32.67 32.72 4.3K
15:36 32.72 32.72 32.72 32.72 0.6K
15:37 32.68 32.70 32.67 32.67 17.5K
15:38 32.67 32.67 32.67 32.67 0.8K
15:39 32.63 32.63 32.52 32.52 4.2K
15:40 32.55 32.55 32.49 32.49 4.4K
15:41 32.49 32.49 32.48 32.48 2.5K
15:42 32.49 32.49 32.49 32.49 3.7K
15:43 32.50 32.52 32.50 32.52 6.3K
15:44 32.50 32.50 32.50 32.50 2.6K
15:45 32.50 32.52 32.50 32.52 5.6K
15:46 32.52 32.52 32.50 32.51 4.1K
15:47 32.52 32.54 32.52 32.54 4.0K
15:48 32.54 32.54 32.53 32.53 1.6K
15:49 32.54 32.62 32.54 32.62 8.6K
15:50 32.62 32.62 32.62 32.62 2.0K
15:51 32.63 32.65 32.62 32.64 11.7K
15:52 32.68 32.68 32.64 32.64 8.4K
15:53 32.66 32.66 32.66 32.66 10.2K
15:54 32.66 32.66 32.65 32.65 9.8K
15:55 32.66 32.66 32.65 32.66 5.7K
15:56 32.66 32.66 32.65 32.65 6.1K
15:57 32.65 32.67 32.64 32.65 30.0K
15:58 32.65 32.69 32.65 32.69 56.3K
15:59 32.69 32.72 32.68 32.72 79.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar