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 31.64 31.64 31.53 31.53 22.1K
09:31 31.55 31.55 31.42 31.48 8.6K
09:32 31.44 31.48 31.44 31.48 1.3K
09:33 31.37 31.38 31.36 31.36 3.9K
09:34 31.33 31.33 31.33 31.33 0.2K
09:35 31.34 31.41 31.32 31.32 1.9K
09:36 31.35 31.35 31.31 31.31 4.9K
09:37 31.34 31.34 31.34 31.34 0.7K
09:38 31.38 31.44 31.38 31.44 0.3K
09:39 31.43 31.43 31.42 31.42 1.2K
09:40 31.38 31.41 31.38 31.41 7.8K
09:41 31.39 31.39 31.39 31.39 4.2K
09:42 31.37 31.37 31.33 31.33 11.3K
09:43 31.32 31.33 31.32 31.33 17.3K
09:44 31.25 31.25 31.25 31.25 1.3K
09:45 31.25 31.25 31.20 31.20 5.8K
09:46 31.19 31.19 31.18 31.18 4.1K
09:47 31.16 31.18 31.16 31.18 3.6K
09:48 31.11 31.13 31.09 31.09 10.9K
09:49 31.07 31.09 31.07 31.09 0.9K
09:50 31.09 31.10 31.08 31.08 1.1K
09:51 31.06 31.15 31.06 31.15 9.3K
09:52 31.15 31.15 31.14 31.14 1.2K
09:53 31.17 31.23 31.17 31.23 8.1K
09:54 31.26 31.26 31.23 31.25 7.6K
09:56 31.26 31.26 31.26 31.26 0.2K
09:57 31.26 31.26 31.26 31.26 1.4K
09:59 31.27 31.27 31.25 31.25 9.9K
10:00 31.25 31.29 31.22 31.29 49.1K
10:01 31.25 31.25 31.25 31.25 0.7K
10:02 31.26 31.26 31.26 31.26 0.9K
10:03 31.24 31.25 31.24 31.25 5.0K
10:05 31.32 31.34 31.32 31.34 0.3K
10:06 31.34 31.34 31.34 31.34 0.5K
10:07 31.36 31.36 31.36 31.36 0.5K
10:08 31.31 31.31 31.31 31.31 3.0K
10:11 31.31 31.31 31.31 31.31 3.8K
10:12 31.31 31.31 31.31 31.31 4.5K
10:16 31.27 31.27 31.27 31.27 2.5K
10:19 31.26 31.26 31.26 31.26 0.4K
10:20 31.26 31.26 31.26 31.26 1.5K
10:21 31.27 31.27 31.27 31.27 2.8K
10:26 31.23 31.23 31.23 31.23 0.4K
10:27 31.13 31.13 31.12 31.12 2.6K
10:28 31.10 31.10 31.07 31.07 4.6K
10:29 31.07 31.07 31.05 31.05 6.7K
10:30 31.07 31.07 31.07 31.07 8.3K
10:31 31.02 31.04 31.02 31.03 17.3K
10:32 31.06 31.09 31.06 31.09 4.9K
10:33 31.07 31.09 31.07 31.09 0.9K
10:34 31.06 31.07 31.06 31.07 8.8K
10:36 30.97 30.97 30.97 30.97 0.2K
10:37 31.00 31.01 31.00 31.01 1.2K
10:38 30.97 30.97 30.97 30.97 1.5K
10:39 30.93 30.98 30.93 30.94 2.2K
10:40 30.97 30.97 30.97 30.97 0.4K
10:41 30.96 30.96 30.94 30.94 1.5K
10:42 30.93 30.94 30.91 30.92 2.4K
10:43 30.92 30.92 30.85 30.85 8.1K
10:44 30.87 30.87 30.87 30.87 2.6K
10:45 30.92 30.92 30.91 30.92 5.0K
10:46 30.95 30.96 30.94 30.94 3.1K
10:48 30.99 30.99 30.95 30.95 14.3K
10:49 30.92 30.96 30.92 30.94 3.0K
10:50 30.97 30.97 30.97 30.97 0.9K
10:51 30.97 30.99 30.97 30.99 0.8K
10:52 31.00 31.01 31.00 31.01 3.5K
10:53 30.97 31.01 30.97 31.01 0.9K
10:54 31.02 31.02 31.02 31.02 0.3K
10:55 31.01 31.01 31.01 31.01 1.1K
10:58 31.01 31.01 31.00 31.00 6.5K
11:00 30.94 30.94 30.94 30.94 1.1K
11:02 30.92 30.92 30.92 30.92 1.9K
11:03 30.89 30.93 30.89 30.93 0.6K
11:04 30.93 30.94 30.92 30.92 17.1K
11:05 30.95 30.95 30.92 30.92 1.8K
11:06 30.92 30.95 30.92 30.95 1.8K
11:09 30.91 30.91 30.90 30.90 2.9K
11:11 30.91 30.94 30.91 30.94 1.8K
11:13 30.90 30.90 30.90 30.90 1.0K
11:14 30.94 30.94 30.92 30.92 1.3K
11:16 31.00 31.00 31.00 31.00 1.1K
11:18 31.00 31.00 31.00 31.00 0.3K
11:21 31.02 31.02 31.01 31.01 0.7K
11:22 31.01 31.01 30.97 30.97 1.0K
11:23 30.99 30.99 30.99 30.99 0.7K
11:24 30.99 30.99 30.99 30.99 0.6K
11:26 31.02 31.02 31.02 31.02 2.3K
11:27 31.03 31.03 31.03 31.03 1.4K
11:29 31.02 31.04 31.02 31.04 0.7K
11:30 31.02 31.03 31.02 31.03 0.8K
11:32 31.01 31.01 31.01 31.01 0.2K
11:33 31.03 31.03 31.01 31.01 0.9K
11:34 31.02 31.02 31.02 31.02 0.6K
11:35 31.02 31.04 31.02 31.04 2.5K
11:36 31.02 31.02 30.97 30.97 1.6K
11:39 30.99 30.99 30.99 30.99 7.3K
11:42 30.96 30.99 30.96 30.99 0.9K
11:43 31.02 31.02 31.00 31.00 1.5K
11:44 31.03 31.03 31.03 31.03 0.5K
11:45 31.03 31.03 31.03 31.03 1.8K
11:46 31.02 31.03 31.02 31.03 1.6K
11:47 31.02 31.03 31.01 31.01 6.1K
11:51 31.00 31.00 30.98 30.98 1.7K
11:52 31.00 31.00 31.00 31.00 0.4K
11:53 30.98 30.98 30.98 30.98 0.3K
11:58 30.99 31.02 30.99 31.00 1.5K
11:59 31.00 31.00 31.00 31.00 11.1K
12:00 30.99 30.99 30.99 30.99 1.0K
12:03 31.03 31.03 31.03 31.03 0.2K
12:04 31.01 31.01 31.00 31.00 1.8K
12:05 31.00 31.00 30.96 30.96 1.1K
12:06 30.96 30.97 30.96 30.97 2.0K
12:07 30.98 30.98 30.96 30.96 7.9K
12:12 30.95 30.95 30.93 30.93 1.2K
12:13 30.93 30.93 30.92 30.92 2.7K
12:14 30.90 30.91 30.89 30.91 7.1K
12:15 30.92 30.93 30.92 30.93 1.2K
12:16 30.91 30.94 30.91 30.92 2.7K
12:17 30.91 30.94 30.91 30.93 1.5K
12:18 30.92 30.92 30.92 30.92 0.7K
12:19 30.95 30.98 30.95 30.98 3.0K
12:21 30.94 30.94 30.94 30.94 0.3K
12:22 30.97 30.97 30.97 30.97 0.3K
12:24 30.92 30.92 30.92 30.92 0.3K
12:25 30.93 30.93 30.93 30.93 0.4K
12:27 30.95 30.95 30.95 30.95 2.6K
12:28 30.93 30.93 30.93 30.93 0.8K
12:29 30.93 30.93 30.93 30.93 3.9K
12:32 30.94 30.94 30.94 30.94 0.5K
12:33 30.94 30.94 30.94 30.94 2.0K
12:34 30.91 30.91 30.89 30.91 9.0K
12:37 30.94 30.94 30.94 30.94 0.4K
12:38 30.90 30.90 30.90 30.90 0.2K
12:39 30.90 30.90 30.87 30.88 12.1K
12:43 30.83 30.83 30.78 30.82 6.7K
12:44 30.82 30.82 30.80 30.81 4.9K
12:45 30.79 30.79 30.77 30.77 6.1K
12:46 30.73 30.76 30.73 30.76 3.7K
12:47 30.75 30.80 30.75 30.80 1.0K
12:48 30.80 30.81 30.80 30.81 2.0K
12:51 30.81 30.84 30.81 30.84 0.6K
12:52 30.82 30.82 30.82 30.82 2.9K
12:56 30.78 30.78 30.77 30.77 1.2K
12:59 30.76 30.77 30.76 30.77 0.6K
13:00 30.77 30.78 30.77 30.78 0.7K
13:01 30.73 30.76 30.73 30.76 0.7K
13:02 30.75 30.75 30.75 30.75 2.4K
13:03 30.76 30.76 30.76 30.76 0.1K
13:05 30.74 30.74 30.72 30.72 2.2K
13:06 30.69 30.71 30.66 30.69 8.1K
13:07 30.69 30.70 30.69 30.70 2.3K
13:10 30.71 30.71 30.69 30.69 0.9K
13:11 30.66 30.68 30.66 30.68 1.0K
13:12 30.68 30.70 30.68 30.69 9.7K
13:14 30.70 30.70 30.70 30.70 2.4K
13:15 30.73 30.73 30.73 30.73 0.4K
13:16 30.71 30.71 30.71 30.71 0.9K
13:18 30.70 30.70 30.70 30.70 0.5K
13:19 30.68 30.68 30.68 30.68 1.6K
13:21 30.71 30.71 30.68 30.71 2.4K
13:22 30.72 30.72 30.72 30.72 0.4K
13:23 30.72 30.75 30.70 30.75 2.0K
13:25 30.73 30.73 30.73 30.73 1.4K
13:26 30.75 30.75 30.75 30.75 0.3K
13:28 30.74 30.74 30.74 30.74 0.5K
13:29 30.73 30.73 30.73 30.73 0.3K
13:31 30.79 30.79 30.79 30.79 0.3K
13:32 30.78 30.78 30.78 30.78 0.4K
13:34 30.79 30.79 30.79 30.79 1.1K
13:38 30.81 30.81 30.81 30.81 0.3K
13:39 30.83 30.83 30.83 30.83 0.1K
13:41 30.81 30.81 30.81 30.81 0.3K
13:42 30.80 30.80 30.80 30.80 0.1K
13:43 30.80 30.80 30.80 30.80 0.4K
13:44 30.82 30.82 30.82 30.82 0.2K
13:45 30.80 30.80 30.80 30.80 1.6K
13:46 30.78 30.78 30.78 30.78 0.8K
13:47 30.76 30.76 30.76 30.76 0.2K
13:48 30.79 30.79 30.79 30.79 0.3K
13:49 30.76 30.78 30.76 30.78 5.1K
13:54 30.79 30.79 30.79 30.79 1.6K
13:55 30.78 30.78 30.77 30.77 1.8K
13:59 30.81 30.81 30.81 30.81 0.3K
14:01 30.81 30.81 30.78 30.78 0.5K
14:02 30.78 30.78 30.78 30.78 0.8K
14:03 30.80 30.80 30.80 30.80 0.3K
14:04 30.75 30.75 30.75 30.75 1.1K
14:05 30.75 30.75 30.73 30.74 1.0K
14:07 30.73 30.73 30.73 30.73 0.3K
14:08 30.77 30.82 30.77 30.82 0.4K
14:09 30.82 30.82 30.82 30.82 0.3K
14:12 30.80 30.80 30.80 30.80 0.2K
14:13 30.80 30.80 30.80 30.80 1.0K
14:16 30.76 30.80 30.76 30.79 1.0K
14:17 30.80 30.80 30.76 30.76 1.1K
14:20 30.79 30.79 30.78 30.78 0.4K
14:21 30.78 30.78 30.78 30.78 0.6K
14:22 30.77 30.77 30.77 30.77 0.5K
14:23 30.76 30.76 30.76 30.76 7.2K
14:25 30.78 30.78 30.78 30.78 0.1K
14:26 30.76 30.77 30.75 30.77 5.5K
14:27 30.77 30.77 30.77 30.77 0.3K
14:29 30.79 30.79 30.79 30.79 0.3K
14:30 30.76 30.77 30.76 30.77 1.9K
14:33 30.77 30.77 30.77 30.77 1.1K
14:35 30.73 30.73 30.73 30.73 0.5K
14:37 30.73 30.73 30.71 30.71 2.7K
14:38 30.72 30.72 30.72 30.72 15.8K
14:39 30.73 30.73 30.73 30.73 0.7K
14:41 30.76 30.76 30.76 30.76 2.1K
14:42 30.74 30.74 30.74 30.74 0.3K
14:43 30.75 30.75 30.70 30.70 4.0K
14:44 30.72 30.74 30.71 30.71 5.2K
14:45 30.73 30.73 30.72 30.72 5.1K
14:46 30.71 30.71 30.71 30.71 2.1K
14:47 30.73 30.73 30.73 30.73 1.0K
14:48 30.70 30.70 30.70 30.70 5.4K
14:49 30.69 30.70 30.69 30.70 1.7K
14:51 30.70 30.70 30.69 30.69 2.8K
14:53 30.70 30.70 30.70 30.70 0.9K
14:54 30.69 30.71 30.69 30.71 4.4K
14:55 30.70 30.70 30.70 30.70 1.9K
14:56 30.71 30.71 30.71 30.71 0.3K
14:57 30.70 30.70 30.70 30.70 0.4K
14:58 30.73 30.73 30.73 30.73 0.4K
14:59 30.69 30.69 30.69 30.69 1.0K
15:00 30.72 30.72 30.69 30.69 2.6K
15:01 30.67 30.67 30.64 30.64 1.7K
15:02 30.68 30.68 30.68 30.68 0.3K
15:03 30.67 30.68 30.67 30.68 5.9K
15:04 30.67 30.68 30.65 30.68 6.0K
15:07 30.62 30.63 30.62 30.63 3.4K
15:08 30.63 30.63 30.63 30.63 0.5K
15:09 30.61 30.61 30.61 30.61 8.1K
15:12 30.62 30.62 30.62 30.62 0.5K
15:15 30.64 30.65 30.64 30.65 0.3K
15:16 30.62 30.63 30.62 30.63 1.1K
15:17 30.63 30.63 30.62 30.62 1.2K
15:18 30.61 30.64 30.61 30.63 3.0K
15:19 30.61 30.61 30.61 30.61 22.2K
15:20 30.64 30.64 30.64 30.64 0.5K
15:21 30.65 30.65 30.63 30.63 0.5K
15:22 30.65 30.65 30.65 30.65 0.5K
15:23 30.62 30.62 30.62 30.62 0.4K
15:25 30.68 30.68 30.68 30.68 0.6K
15:27 30.69 30.69 30.69 30.69 0.3K
15:28 30.70 30.70 30.70 30.70 0.5K
15:29 30.69 30.69 30.69 30.69 1.3K
15:30 30.69 30.70 30.69 30.70 4.6K
15:32 30.71 30.73 30.71 30.72 5.5K
15:33 30.70 30.70 30.70 30.70 2.1K
15:35 30.72 30.74 30.72 30.72 1.9K
15:36 30.69 30.72 30.69 30.72 4.7K
15:37 30.71 30.71 30.71 30.71 0.5K
15:38 30.70 30.71 30.69 30.71 1.6K
15:39 30.73 30.73 30.73 30.73 0.2K
15:40 30.69 30.70 30.69 30.70 1.6K
15:43 30.71 30.71 30.71 30.71 1.7K
15:45 30.69 30.71 30.69 30.71 2.1K
15:46 30.71 30.71 30.69 30.69 0.7K
15:47 30.69 30.71 30.69 30.70 1.7K
15:48 30.67 30.69 30.67 30.69 3.4K
15:49 30.69 30.70 30.69 30.70 1.2K
15:50 30.69 30.69 30.63 30.65 1.4K
15:51 30.67 30.67 30.65 30.65 1.1K
15:52 30.68 30.68 30.67 30.67 0.6K
15:53 30.68 30.68 30.67 30.67 0.9K
15:54 30.65 30.65 30.64 30.64 1.4K
15:55 30.64 30.65 30.64 30.64 2.9K
15:57 30.65 30.66 30.65 30.65 4.0K
15:58 30.64 30.66 30.64 30.64 16.2K
15:59 30.66 30.67 30.65 30.65 334.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar