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 31.58 31.58 31.58 31.58 7.8K
09:31 31.82 31.84 31.82 31.84 0.8K
09:32 31.89 31.91 31.89 31.91 1.3K
09:33 31.87 31.87 31.87 31.87 4.8K
09:35 31.86 31.86 31.86 31.86 0.2K
09:36 31.90 31.94 31.90 31.94 0.5K
09:37 31.95 31.95 31.95 31.95 0.8K
09:38 31.99 31.99 31.99 31.99 1.8K
09:39 32.05 32.06 32.04 32.04 4.4K
09:40 32.03 32.05 32.03 32.04 1.2K
09:42 32.05 32.07 32.05 32.07 3.1K
09:45 32.09 32.10 32.00 32.00 1.7K
09:46 32.05 32.05 32.05 32.05 0.7K
09:47 32.06 32.06 32.06 32.06 0.9K
09:50 31.98 31.99 31.93 31.93 4.1K
09:51 31.90 31.90 31.90 31.90 1.9K
09:52 31.88 31.89 31.88 31.89 3.7K
09:53 31.90 31.90 31.90 31.90 4.6K
09:54 31.89 31.89 31.89 31.89 3.9K
09:57 31.83 31.83 31.83 31.83 0.9K
10:00 31.85 31.85 31.85 31.85 0.5K
10:01 31.92 31.92 31.92 31.92 0.3K
10:02 31.95 31.95 31.95 31.95 0.6K
10:03 32.01 32.01 32.01 32.01 4.6K
10:04 32.01 32.01 32.01 32.01 0.9K
10:05 32.00 32.06 32.00 32.06 12.0K
10:06 32.05 32.10 32.05 32.10 13.0K
10:07 32.07 32.08 32.07 32.08 0.8K
10:08 32.11 32.12 32.11 32.12 2.8K
10:09 32.13 32.13 32.12 32.12 2.1K
10:11 32.12 32.13 32.12 32.13 0.8K
10:12 32.12 32.14 32.12 32.14 1.5K
10:13 32.14 32.14 32.14 32.14 2.7K
10:14 32.16 32.16 32.15 32.16 1.7K
10:15 32.16 32.16 32.16 32.16 1.3K
10:16 32.14 32.14 32.14 32.14 0.6K
10:18 32.08 32.10 32.08 32.10 2.9K
10:19 32.09 32.11 32.05 32.07 1.8K
10:20 32.09 32.09 32.07 32.07 1.8K
10:21 32.12 32.13 32.12 32.13 0.3K
10:22 32.13 32.13 32.10 32.10 2.2K
10:25 32.08 32.09 32.07 32.09 0.8K
10:26 32.08 32.08 32.06 32.06 1.7K
10:29 32.04 32.04 32.02 32.02 2.8K
10:30 32.03 32.07 32.03 32.07 0.9K
10:31 32.06 32.07 32.06 32.06 1.6K
10:32 32.11 32.11 32.09 32.11 1.0K
10:33 32.11 32.13 32.11 32.13 1.6K
10:34 32.16 32.16 32.10 32.10 2.5K
10:35 32.12 32.12 32.12 32.12 0.8K
10:36 32.12 32.12 32.12 32.12 1.9K
10:38 32.12 32.16 32.12 32.16 1.3K
10:39 32.15 32.15 32.15 32.15 0.6K
10:40 32.18 32.18 32.18 32.18 0.7K
10:42 32.18 32.18 32.18 32.18 1.3K
10:43 32.18 32.18 32.18 32.18 4.1K
10:44 32.19 32.19 32.19 32.19 0.3K
10:45 32.18 32.18 32.18 32.18 1.0K
10:46 32.17 32.18 32.17 32.18 0.8K
10:47 32.18 32.18 32.18 32.18 0.5K
10:49 32.18 32.18 32.18 32.18 0.1K
10:50 32.20 32.20 32.20 32.20 1.6K
10:55 32.18 32.18 32.18 32.18 0.4K
10:56 32.22 32.22 32.22 32.22 0.5K
10:58 32.22 32.22 32.19 32.21 1.7K
10:59 32.18 32.21 32.18 32.21 1.6K
11:00 32.19 32.19 32.19 32.19 0.9K
11:01 32.21 32.22 32.21 32.22 5.1K
11:04 32.17 32.19 32.17 32.19 0.7K
11:05 32.17 32.17 32.17 32.18 1.7K
11:06 32.18 32.18 32.17 32.17 2.3K
11:07 32.19 32.19 32.18 32.18 0.2K
11:08 32.17 32.20 32.17 32.19 4.5K
11:09 32.19 32.19 32.19 32.19 1.4K
11:12 32.20 32.20 32.20 32.19 0.8K
11:14 32.18 32.18 32.18 32.18 0.8K
11:16 32.19 32.23 32.19 32.23 1.1K
11:18 32.20 32.20 32.20 32.20 0.3K
11:19 32.19 32.21 32.19 32.21 1.8K
11:20 32.18 32.18 32.18 32.17 0.6K
11:24 32.15 32.16 32.15 32.16 1.7K
11:25 32.12 32.12 32.12 32.12 0.6K
11:26 32.12 32.12 32.12 32.12 0.8K
11:28 32.12 32.12 32.11 32.11 1.3K
11:29 32.09 32.12 32.09 32.11 0.4K
11:30 32.12 32.15 32.12 32.15 5.0K
11:31 32.17 32.17 32.17 32.17 0.4K
11:32 32.18 32.18 32.18 32.18 1.0K
11:34 32.21 32.21 32.21 32.21 0.1K
11:35 32.18 32.18 32.18 32.18 0.9K
11:36 32.16 32.18 32.16 32.18 3.6K
11:37 32.18 32.18 32.18 32.18 0.9K
11:38 32.19 32.19 32.16 32.16 2.1K
11:39 32.15 32.15 32.14 32.14 0.3K
11:40 32.16 32.18 32.16 32.15 1.9K
11:41 32.17 32.17 32.17 32.17 0.2K
11:42 32.18 32.18 32.18 32.18 2.3K
11:43 32.17 32.17 32.15 32.15 0.5K
11:47 32.14 32.14 32.14 32.14 0.4K
11:48 32.15 32.15 32.15 32.15 3.1K
11:50 32.16 32.16 32.16 32.16 2.8K
11:54 32.18 32.18 32.17 32.17 2.8K
11:58 32.19 32.19 32.19 32.19 0.4K
12:03 32.18 32.19 32.18 32.19 0.6K
12:05 32.19 32.19 32.18 32.18 1.5K
12:07 32.20 32.21 32.20 32.21 0.9K
12:08 32.20 32.20 32.20 32.20 0.4K
12:10 32.18 32.20 32.18 32.20 7.2K
12:11 32.20 32.21 32.20 32.20 7.0K
12:12 32.20 32.20 32.19 32.19 4.8K
12:14 32.23 32.23 32.23 32.23 0.3K
12:15 32.25 32.25 32.24 32.24 0.5K
12:16 32.24 32.25 32.24 32.23 2.2K
12:17 32.22 32.22 32.22 32.22 0.3K
12:19 32.23 32.23 32.23 32.23 0.2K
12:21 32.24 32.26 32.24 32.25 3.8K
12:22 32.24 32.24 32.24 32.24 0.3K
12:23 32.24 32.25 32.24 32.25 1.5K
12:24 32.25 32.25 32.25 32.25 0.1K
12:25 32.25 32.25 32.25 32.25 0.2K
12:28 32.29 32.29 32.29 32.29 1.6K
12:30 32.24 32.24 32.24 32.24 0.2K
12:31 32.23 32.23 32.23 32.23 0.6K
12:32 32.22 32.22 32.22 32.22 0.8K
12:34 32.24 32.24 32.24 32.24 0.4K
12:35 32.22 32.23 32.22 32.23 1.2K
12:36 32.24 32.24 32.24 32.24 1.2K
12:37 32.25 32.25 32.25 32.25 0.8K
12:38 32.25 32.25 32.25 32.25 1.2K
12:39 32.26 32.26 32.25 32.25 7.7K
12:40 32.25 32.26 32.25 32.25 1.2K
12:41 32.25 32.25 32.25 32.25 0.8K
12:42 32.26 32.26 32.26 32.26 0.7K
12:45 32.28 32.29 32.28 32.29 1.5K
12:46 32.29 32.29 32.29 32.29 1.4K
12:48 32.28 32.28 32.28 32.28 0.5K
12:49 32.28 32.28 32.28 32.28 0.4K
12:51 32.29 32.30 32.29 32.30 5.5K
12:52 32.31 32.31 32.31 32.31 0.2K
12:55 32.30 32.30 32.30 32.30 0.4K
12:57 32.26 32.27 32.26 32.27 2.8K
12:58 32.28 32.28 32.28 32.28 0.5K
12:59 32.26 32.27 32.26 32.27 1.2K
13:00 32.25 32.25 32.25 32.25 0.7K
13:03 32.26 32.27 32.26 32.27 0.5K
13:04 32.28 32.28 32.27 32.28 1.2K
13:06 32.26 32.26 32.26 32.26 2.2K
13:07 32.24 32.24 32.24 32.24 0.2K
13:09 32.26 32.26 32.26 32.26 0.4K
13:11 32.27 32.28 32.27 32.28 4.7K
13:16 32.28 32.28 32.28 32.28 0.2K
13:17 32.29 32.30 32.29 32.30 5.5K
13:18 32.29 32.29 32.29 32.29 0.3K
13:19 32.28 32.28 32.28 32.28 0.8K
13:20 32.29 32.29 32.29 32.29 0.1K
13:22 32.29 32.29 32.29 32.29 3.6K
13:23 32.31 32.31 32.31 32.31 2.8K
13:27 32.32 32.32 32.32 32.32 0.4K
13:30 32.33 32.33 32.33 32.33 0.5K
13:31 32.30 32.33 32.30 32.31 1.8K
13:32 32.32 32.32 32.32 32.32 0.3K
13:33 32.30 32.30 32.30 32.30 0.5K
13:34 32.31 32.31 32.31 32.31 0.1K
13:35 32.33 32.34 32.33 32.34 1.8K
13:37 32.33 32.34 32.33 32.34 2.3K
13:40 32.34 32.34 32.34 32.34 0.4K
13:41 32.34 32.34 32.32 32.32 0.5K
13:42 32.33 32.35 32.33 32.35 1.2K
13:46 32.33 32.33 32.33 32.33 0.2K
13:47 32.33 32.33 32.33 32.33 0.4K
13:49 32.34 32.34 32.33 32.33 21.5K
13:50 32.33 32.34 32.33 32.34 16.2K
13:52 32.34 32.34 32.34 32.34 1.4K
13:55 32.37 32.37 32.37 32.37 1.5K
13:56 32.34 32.34 32.34 32.34 4.2K
13:57 32.34 32.34 32.34 32.34 0.5K
13:58 32.34 32.34 32.34 32.34 1.9K
14:00 32.35 32.37 32.34 32.34 2.1K
14:03 32.37 32.37 32.37 32.37 0.4K
14:04 32.37 32.37 32.37 32.37 0.3K
14:05 32.38 32.38 32.38 32.38 2.9K
14:08 32.41 32.41 32.41 32.41 1.4K
14:09 32.41 32.41 32.41 32.41 8.5K
14:10 32.40 32.40 32.40 32.40 0.4K
14:11 32.41 32.41 32.41 32.41 0.7K
14:12 32.42 32.42 32.42 32.42 0.7K
14:13 32.42 32.42 32.42 32.42 1.5K
14:15 32.41 32.41 32.39 32.39 1.2K
14:17 32.41 32.41 32.41 32.41 1.0K
14:18 32.42 32.42 32.42 32.42 0.2K
14:19 32.43 32.43 32.43 32.43 0.5K
14:22 32.43 32.43 32.43 32.43 1.2K
14:23 32.43 32.43 32.43 32.43 14.4K
14:24 32.44 32.44 32.44 32.44 2.6K
14:25 32.45 32.45 32.44 32.44 0.9K
14:26 32.45 32.45 32.44 32.44 0.6K
14:27 32.45 32.45 32.45 32.45 2.1K
14:29 32.46 32.47 32.46 32.47 0.6K
14:30 32.47 32.47 32.47 32.47 1.2K
14:31 32.46 32.46 32.46 32.46 0.4K
14:32 32.45 32.45 32.45 32.45 1.1K
14:34 32.46 32.46 32.44 32.45 6.1K
14:36 32.44 32.44 32.43 32.43 2.4K
14:38 32.43 32.43 32.43 32.43 0.8K
14:39 32.43 32.43 32.42 32.43 0.7K
14:41 32.44 32.44 32.44 32.44 0.5K
14:42 32.45 32.45 32.45 32.45 3.3K
14:48 32.45 32.45 32.45 32.45 0.3K
14:49 32.46 32.46 32.45 32.45 2.1K
14:50 32.45 32.46 32.45 32.46 2.1K
14:52 32.42 32.42 32.42 32.42 0.9K
14:53 32.44 32.44 32.44 32.44 1.6K
14:54 32.45 32.47 32.45 32.47 1.2K
14:56 32.46 32.46 32.46 32.46 0.6K
14:57 32.45 32.45 32.45 32.45 0.4K
14:58 32.46 32.46 32.46 32.46 0.7K
14:59 32.45 32.45 32.45 32.45 7.5K
15:00 32.44 32.45 32.44 32.44 1.1K
15:03 32.43 32.44 32.43 32.44 1.8K
15:04 32.41 32.41 32.41 32.41 0.2K
15:06 32.41 32.42 32.41 32.42 0.6K
15:07 32.42 32.42 32.42 32.42 0.8K
15:08 32.40 32.40 32.40 32.40 0.3K
15:10 32.39 32.41 32.39 32.41 1.2K
15:11 32.42 32.42 32.38 32.38 1.3K
15:12 32.40 32.40 32.40 32.39 0.3K
15:13 32.41 32.41 32.41 32.41 0.4K
15:14 32.41 32.41 32.39 32.39 5.0K
15:15 32.34 32.34 32.34 32.34 0.2K
15:16 32.37 32.39 32.36 32.36 1.2K
15:17 32.37 32.37 32.37 32.37 0.1K
15:18 32.36 32.36 32.36 32.36 0.1K
15:19 32.38 32.38 32.38 32.38 3.7K
15:20 32.38 32.38 32.38 32.38 0.2K
15:21 32.37 32.37 32.37 32.37 11.9K
15:22 32.37 32.37 32.37 32.37 0.1K
15:23 32.37 32.37 32.36 32.36 9.4K
15:25 32.35 32.35 32.35 32.35 0.6K
15:27 32.35 32.35 32.35 32.35 1.4K
15:28 32.35 32.35 32.35 32.35 1.1K
15:29 32.35 32.35 32.35 32.35 1.4K
15:30 32.34 32.34 32.33 32.33 1.6K
15:31 32.33 32.33 32.33 32.33 1.4K
15:32 32.34 32.35 32.34 32.34 1.8K
15:33 32.33 32.33 32.33 32.33 1.5K
15:35 32.35 32.35 32.34 32.35 3.4K
15:36 32.36 32.36 32.36 32.35 1.9K
15:38 32.34 32.34 32.34 32.34 0.6K
15:40 32.36 32.36 32.36 32.36 2.1K
15:41 32.36 32.37 32.36 32.36 3.2K
15:42 32.36 32.37 32.36 32.37 3.1K
15:43 32.36 32.36 32.35 32.36 3.5K
15:44 32.35 32.36 32.35 32.36 1.1K
15:45 32.36 32.36 32.36 32.36 0.3K
15:46 32.37 32.37 32.37 32.37 4.1K
15:47 32.37 32.37 32.37 32.37 2.5K
15:48 32.37 32.37 32.37 32.37 1.9K
15:49 32.37 32.37 32.37 32.37 0.2K
15:50 32.37 32.37 32.34 32.34 1.9K
15:51 32.36 32.36 32.36 32.36 4.1K
15:52 32.37 32.37 32.36 32.36 1.6K
15:54 32.36 32.36 32.36 32.36 0.7K
15:55 32.36 32.36 32.33 32.35 2.8K
15:56 32.34 32.34 32.33 32.33 0.8K
15:57 32.35 32.35 32.34 32.34 6.5K
15:58 32.35 32.35 32.35 32.35 4.1K
15:59 32.34 32.34 32.29 32.29 2.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar