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 30.90 30.97 30.89 30.89 14.0K
09:31 30.86 30.86 30.86 30.86 0.5K
09:34 30.71 30.75 30.71 30.75 0.9K
09:35 30.80 30.80 30.80 30.80 0.3K
09:37 30.81 30.81 30.81 30.81 0.5K
09:38 30.84 30.84 30.82 30.82 0.5K
09:41 30.80 30.80 30.80 30.80 1.4K
09:44 30.82 30.82 30.82 30.82 0.1K
09:45 30.78 30.78 30.78 30.78 0.6K
09:47 30.80 30.80 30.77 30.77 1.8K
09:49 30.80 30.80 30.80 30.80 1.6K
09:51 30.77 30.79 30.77 30.79 0.5K
09:52 30.82 30.82 30.82 30.82 0.3K
09:55 30.83 30.83 30.83 30.83 1.8K
09:57 30.90 30.90 30.90 30.90 3.1K
10:00 30.94 30.94 30.94 30.94 0.5K
10:02 30.97 30.97 30.97 30.97 1.6K
10:06 30.99 30.99 30.96 30.96 0.7K
10:07 30.96 30.96 30.96 30.96 0.1K
10:08 30.97 30.99 30.97 30.97 1.5K
10:11 30.99 30.99 30.99 30.99 1.9K
10:14 30.98 30.99 30.98 30.99 0.7K
10:17 30.97 30.97 30.97 30.97 1.7K
10:18 30.99 30.99 30.98 30.98 2.8K
10:20 30.95 30.95 30.95 30.95 0.8K
10:21 30.95 30.96 30.94 30.96 1.0K
10:22 30.94 30.95 30.94 30.95 0.8K
10:24 30.98 30.98 30.98 30.98 0.9K
10:25 30.96 30.96 30.96 30.96 0.7K
10:27 30.96 30.96 30.96 30.96 0.4K
10:29 30.97 30.97 30.96 30.97 3.1K
10:30 30.97 30.97 30.97 30.97 0.8K
10:31 30.97 30.97 30.97 30.97 0.3K
10:32 31.00 31.00 31.00 31.00 3.1K
10:34 30.99 30.99 30.99 30.99 0.2K
10:35 30.97 31.01 30.97 31.01 1.5K
10:38 31.06 31.06 31.06 31.06 0.6K
10:40 31.00 31.00 31.00 31.00 0.7K
10:44 30.97 30.99 30.97 30.99 1.3K
10:48 30.94 30.95 30.94 30.95 0.6K
10:50 30.98 30.98 30.98 30.98 0.5K
10:51 30.99 30.99 30.99 30.99 0.4K
10:53 30.97 30.99 30.97 30.97 3.9K
10:55 30.97 30.97 30.97 30.97 0.4K
10:56 30.98 30.98 30.98 30.98 0.6K
10:57 30.99 30.99 30.99 30.99 0.2K
10:58 31.00 31.00 31.00 31.00 2.9K
11:00 31.01 31.01 31.01 31.01 0.2K
11:01 31.03 31.03 31.00 31.03 1.4K
11:03 31.03 31.04 31.03 31.04 0.2K
11:04 31.04 31.06 31.04 31.04 2.4K
11:05 31.06 31.06 31.04 31.04 0.3K
11:06 31.04 31.05 31.04 31.05 2.8K
11:08 31.03 31.04 31.03 31.04 2.4K
11:09 31.04 31.05 31.04 31.05 2.6K
11:10 31.05 31.05 31.05 31.05 3.0K
11:19 31.01 31.01 31.01 31.01 0.6K
11:22 31.02 31.02 31.02 31.02 0.8K
11:23 31.01 31.01 31.01 31.01 0.5K
11:24 31.04 31.04 31.04 31.04 0.4K
11:28 31.05 31.05 31.03 31.03 4.0K
11:30 31.06 31.06 31.06 31.06 0.4K
11:31 31.05 31.07 31.05 31.07 5.6K
11:33 31.09 31.09 31.08 31.08 0.5K
11:36 31.04 31.04 31.02 31.02 2.7K
11:38 31.01 31.04 31.01 31.04 1.0K
11:42 31.03 31.03 31.02 31.02 1.3K
11:44 31.01 31.01 31.01 31.01 0.1K
11:45 31.02 31.02 31.02 31.02 1.0K
11:48 31.04 31.04 31.04 31.04 0.9K
11:50 31.02 31.04 31.02 31.04 0.7K
11:51 31.02 31.02 31.02 31.02 1.3K
11:52 31.04 31.04 31.04 31.03 0.2K
11:53 31.05 31.06 31.05 31.06 2.3K
11:54 31.04 31.04 31.04 31.04 3.1K
11:55 31.04 31.04 31.04 31.04 0.9K
11:57 31.02 31.04 31.00 31.00 3.4K
11:58 31.02 31.02 31.01 31.01 1.4K
12:01 31.02 31.02 31.02 31.02 0.2K
12:03 31.02 31.02 31.02 31.02 0.5K
12:05 31.01 31.01 31.01 31.01 0.4K
12:06 31.01 31.01 31.01 31.01 0.8K
12:07 31.03 31.03 31.01 31.01 7.8K
12:08 31.05 31.05 31.05 31.05 0.8K
12:09 31.04 31.04 31.02 31.03 1.0K
12:12 31.02 31.02 31.02 31.02 0.5K
12:14 31.03 31.03 31.03 31.03 0.9K
12:20 31.03 31.03 31.03 31.03 0.4K
12:22 31.01 31.04 31.01 31.04 1.1K
12:24 31.04 31.04 31.04 31.04 0.2K
12:25 31.04 31.04 31.04 31.04 0.3K
12:26 31.03 31.03 31.03 31.03 4.3K
12:27 31.03 31.03 31.03 31.03 0.5K
12:28 31.03 31.03 31.03 31.03 0.2K
12:29 31.02 31.03 31.02 31.03 0.2K
12:30 31.03 31.03 31.03 31.03 0.2K
12:32 31.00 31.00 31.00 31.00 0.6K
12:33 31.02 31.02 31.02 31.02 0.1K
12:34 31.01 31.01 31.01 31.01 0.4K
12:35 31.01 31.01 31.01 31.01 0.5K
12:36 31.02 31.02 31.02 31.02 0.3K
12:37 31.02 31.02 31.00 31.00 0.5K
12:39 30.98 31.01 30.98 30.99 0.6K
12:40 31.00 31.00 31.00 31.00 0.5K
12:41 31.01 31.01 31.01 31.01 1.4K
12:43 31.01 31.02 31.01 31.02 1.2K
12:44 31.03 31.03 31.03 31.03 1.0K
12:45 31.04 31.05 31.04 31.05 0.5K
12:46 31.05 31.05 31.05 31.05 0.5K
12:47 31.05 31.05 31.05 31.05 1.0K
12:52 31.04 31.04 31.01 31.04 0.9K
12:53 31.01 31.01 31.01 31.01 0.2K
12:55 31.04 31.04 31.02 31.02 0.4K
12:56 31.02 31.02 31.02 31.02 0.1K
12:57 31.00 31.00 31.00 31.00 0.1K
12:59 31.02 31.02 31.02 31.02 0.4K
13:00 31.03 31.03 31.02 31.02 2.1K
13:01 30.98 30.99 30.98 30.99 2.0K
13:02 30.99 30.99 30.99 30.99 0.3K
13:03 30.97 30.97 30.97 30.97 0.2K
13:04 30.98 30.98 30.98 30.98 0.6K
13:05 30.97 30.97 30.94 30.94 1.6K
13:06 30.98 30.98 30.98 30.98 1.0K
13:08 30.98 30.98 30.98 30.98 0.3K
13:10 30.96 30.96 30.96 30.96 0.2K
13:12 30.96 30.96 30.96 30.96 0.6K
13:15 30.96 30.96 30.96 30.96 5.3K
13:17 31.00 31.00 31.00 31.00 3.6K
13:20 30.96 30.96 30.96 30.96 0.3K
13:23 31.00 31.00 30.97 30.97 1.4K
13:24 30.99 30.99 30.99 30.99 2.2K
13:25 30.98 30.99 30.98 30.99 6.6K
13:26 31.00 31.00 31.00 31.00 0.4K
13:27 30.99 30.99 30.99 30.99 0.5K
13:28 30.99 30.99 30.99 30.99 1.0K
13:30 30.99 30.99 30.99 30.99 0.9K
13:31 30.98 30.98 30.98 30.98 0.3K
13:32 30.98 30.98 30.98 30.98 0.4K
13:35 31.00 31.00 30.97 30.97 1.8K
13:37 30.96 30.97 30.96 30.97 0.9K
13:38 30.97 30.97 30.97 30.97 0.3K
13:39 30.97 30.97 30.97 30.97 1.5K
13:42 30.95 30.95 30.91 30.91 4.6K
13:43 30.95 30.95 30.95 30.95 3.0K
13:44 30.96 30.96 30.96 30.96 0.7K
13:46 30.96 30.96 30.95 30.95 0.6K
13:48 30.97 30.98 30.97 30.98 1.7K
13:49 30.97 30.97 30.97 30.97 0.4K
13:54 30.97 30.97 30.97 30.97 0.8K
13:55 30.96 30.96 30.96 30.96 0.3K
13:56 30.98 30.98 30.98 30.98 1.1K
13:57 30.98 30.98 30.98 30.98 0.2K
13:58 30.98 30.98 30.98 30.98 0.3K
13:59 30.97 30.97 30.97 30.97 0.5K
14:00 30.97 30.98 30.97 30.98 0.5K
14:01 30.97 30.97 30.97 30.97 1.7K
14:02 30.98 30.99 30.98 30.98 1.1K
14:03 30.99 30.99 30.98 30.99 2.3K
14:04 30.98 30.98 30.98 30.98 0.7K
14:06 30.99 30.99 30.98 30.98 1.3K
14:07 30.97 31.00 30.97 30.99 3.6K
14:09 31.02 31.02 31.02 31.02 0.4K
14:10 31.02 31.02 31.01 31.01 1.3K
14:12 31.01 31.02 31.01 31.02 1.1K
14:13 31.01 31.01 31.01 31.01 0.4K
14:15 31.02 31.03 31.02 31.03 1.8K
14:16 31.01 31.01 31.01 31.01 0.4K
14:19 31.02 31.02 31.02 31.01 0.9K
14:20 30.99 31.01 30.99 31.01 1.5K
14:21 31.01 31.01 31.01 31.01 0.4K
14:22 31.01 31.01 31.01 31.01 0.5K
14:23 31.00 31.00 31.00 31.00 0.5K
14:24 31.01 31.01 31.01 31.01 0.9K
14:27 31.01 31.01 31.01 31.01 0.4K
14:28 31.01 31.01 31.01 31.01 0.5K
14:30 31.02 31.02 31.02 31.02 0.6K
14:31 31.02 31.03 31.02 31.03 1.2K
14:32 31.04 31.04 31.04 31.04 0.4K
14:33 31.05 31.06 31.04 31.05 0.6K
14:34 31.04 31.04 31.03 31.03 0.5K
14:36 31.03 31.03 31.03 31.03 1.6K
14:37 31.04 31.04 31.04 31.04 0.5K
14:38 31.05 31.05 31.04 31.04 1.1K
14:39 31.04 31.06 31.04 31.04 1.0K
14:40 31.04 31.04 31.01 31.01 4.1K
14:42 31.03 31.03 31.03 31.03 0.3K
14:43 31.02 31.02 31.02 31.02 0.4K
14:44 31.02 31.02 31.02 31.02 0.4K
14:45 31.02 31.02 31.01 31.01 0.7K
14:46 31.01 31.02 31.01 31.01 6.0K
14:47 31.00 31.02 31.00 31.01 1.1K
14:48 31.00 31.04 31.00 31.03 2.5K
14:49 31.03 31.03 31.03 31.03 1.8K
14:50 31.02 31.02 31.02 31.02 0.7K
14:51 31.02 31.02 31.02 31.02 0.4K
14:52 31.02 31.02 31.02 31.02 0.5K
14:54 31.01 31.01 31.01 31.01 0.2K
14:55 31.01 31.02 31.01 31.02 0.6K
14:56 31.01 31.01 31.01 31.01 0.3K
14:57 31.01 31.01 31.01 31.01 0.3K
14:58 31.02 31.02 31.02 31.02 0.1K
14:59 31.02 31.02 31.00 31.01 1.2K
15:00 31.01 31.01 31.01 31.01 0.3K
15:01 31.00 31.00 31.00 31.00 0.9K
15:02 31.00 31.00 30.99 30.99 1.6K
15:03 31.00 31.00 31.00 31.00 0.8K
15:04 31.00 31.00 31.00 31.00 0.4K
15:05 31.00 31.00 30.99 31.00 1.2K
15:06 30.99 31.00 30.99 30.99 3.6K
15:07 30.97 30.97 30.97 30.97 0.1K
15:08 31.00 31.00 31.00 31.00 2.4K
15:09 31.03 31.03 31.03 31.03 0.2K
15:10 31.03 31.03 31.03 31.03 0.7K
15:13 31.02 31.02 31.02 31.01 0.5K
15:15 31.01 31.02 31.01 31.01 2.7K
15:16 31.00 31.00 30.97 30.97 2.8K
15:17 30.99 30.99 30.99 30.99 0.5K
15:18 30.98 30.98 30.98 30.98 0.3K
15:19 30.99 30.99 30.99 30.99 1.5K
15:20 31.00 31.00 31.00 31.00 0.8K
15:21 31.00 31.00 31.00 31.00 4.9K
15:22 31.00 31.00 31.00 30.99 0.9K
15:24 30.99 30.99 30.99 30.99 0.1K
15:25 30.99 30.99 30.99 30.99 0.4K
15:26 30.99 31.00 30.99 31.00 1.1K
15:28 30.99 30.99 30.99 30.99 0.8K
15:29 31.00 31.00 30.98 30.98 1.3K
15:30 30.98 30.99 30.98 30.99 4.6K
15:31 30.99 30.99 30.99 30.99 1.0K
15:32 30.99 30.99 30.99 30.99 1.1K
15:33 30.98 30.99 30.98 30.99 1.5K
15:34 30.99 30.99 30.99 30.99 1.3K
15:35 30.98 30.98 30.96 30.96 0.9K
15:36 30.98 30.98 30.98 30.98 1.1K
15:38 30.98 30.98 30.98 30.98 1.1K
15:40 30.99 30.99 30.99 30.99 0.4K
15:41 30.98 30.98 30.98 30.98 0.5K
15:42 30.96 30.99 30.96 30.99 1.0K
15:43 30.98 30.98 30.96 30.96 0.4K
15:44 30.97 30.99 30.97 30.99 0.5K
15:46 30.97 30.97 30.97 30.97 0.2K
15:48 30.99 30.99 30.99 30.99 0.1K
15:49 30.98 30.98 30.98 30.98 0.8K
15:50 30.98 30.98 30.98 30.98 0.6K
15:51 30.96 30.96 30.96 30.96 0.4K
15:54 30.97 30.97 30.96 30.96 1.9K
15:56 30.91 30.92 30.91 30.92 0.2K
15:57 30.91 30.91 30.89 30.89 1.3K
15:58 30.87 30.87 30.87 30.87 0.4K
15:59 30.90 30.90 30.86 30.86 11.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar