KBW Nasdaq Financial Technology NNR 70 (KFTXNNR70)

KFTXNNR70
🏛️ Vereinigte Staaten →
3,210.70
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 1,662.60 1,676.86 1,656.93 1,675.37 0.0M
2022-12-29 1,645.52 1,684.09 1,643.34 1,681.64 0.0M
2022-12-28 1,647.83 1,656.89 1,630.77 1,631.35 0.0M
2022-12-27 1,656.12 1,660.65 1,639.21 1,648.40 0.0M
2022-12-23 1,645.38 1,662.40 1,637.02 1,660.40 0.0M
2022-12-22 1,654.76 1,655.83 1,619.56 1,649.92 0.0M
2022-12-21 1,656.04 1,678.46 1,651.80 1,671.55 0.0M
2022-12-20 1,637.80 1,658.96 1,635.57 1,645.99 0.0M
2022-12-19 1,668.89 1,670.15 1,637.59 1,644.04 0.0M
2022-12-16 1,672.33 1,679.82 1,657.16 1,671.80 0.0M
2022-12-15 1,714.99 1,717.09 1,679.50 1,685.43 0.0M
2022-12-14 1,754.23 1,774.59 1,731.03 1,740.41 0.0M
2022-12-13 1,797.13 1,810.03 1,745.01 1,756.16 0.0M
2022-12-12 1,718.12 1,742.38 1,716.92 1,741.90 0.0M
2022-12-09 1,721.78 1,728.93 1,717.83 1,718.58 0.0M
2022-12-08 1,725.23 1,744.54 1,718.11 1,729.59 0.0M
2022-12-07 1,722.06 1,726.87 1,711.20 1,716.90 0.0M
2022-12-06 1,752.42 1,752.86 1,714.11 1,726.54 0.0M
2022-12-05 1,784.22 1,785.45 1,748.79 1,754.24 0.0M
2022-12-02 1,774.44 1,803.31 1,769.02 1,796.80 0.0M
2022-12-01 1,793.19 1,809.86 1,784.06 1,798.11 0.0M
2022-11-30 1,725.71 1,787.96 1,718.41 1,787.94 0.0M
2022-11-29 1,720.86 1,735.62 1,718.58 1,725.34 0.0M
2022-11-28 1,745.07 1,754.49 1,719.18 1,722.93 0.0M
2022-11-25 1,748.44 1,762.22 1,745.69 1,759.14 0.0M
2022-11-23 1,731.49 1,756.12 1,731.08 1,750.95 0.0M
2022-11-22 1,722.59 1,734.07 1,713.40 1,732.37 0.0M
2022-11-21 1,718.97 1,727.67 1,705.19 1,716.61 0.0M
2022-11-18 1,757.95 1,760.04 1,717.26 1,726.66 0.0M
2022-11-17 1,733.21 1,738.59 1,720.21 1,735.19 0.0M
2022-11-16 1,783.63 1,785.10 1,759.70 1,763.45 0.0M
2022-11-15 1,798.43 1,815.36 1,783.55 1,796.51 0.0M
2022-11-14 1,781.43 1,792.69 1,766.55 1,767.71 0.0M
2022-11-11 1,759.13 1,801.37 1,755.07 1,795.03 0.0M
2022-11-10 1,689.14 1,756.07 1,688.78 1,756.07 0.0M
2022-11-09 1,650.98 1,653.81 1,623.91 1,627.13 0.0M
2022-11-08 1,670.41 1,702.39 1,651.77 1,669.92 0.0M
2022-11-07 1,665.26 1,670.13 1,645.40 1,666.74 0.0M
2022-11-04 1,651.20 1,667.03 1,622.95 1,652.16 0.0M
2022-11-03 1,651.05 1,664.49 1,630.77 1,631.43 0.0M
2022-11-02 1,744.14 1,744.53 1,672.26 1,673.31 0.0M
2022-11-01 1,786.50 1,788.17 1,752.12 1,752.55 0.0M
2022-10-31 1,769.60 1,772.65 1,755.40 1,756.44 0.0M
2022-10-28 1,735.80 1,776.79 1,733.26 1,775.64 0.0M
2022-10-27 1,732.70 1,751.65 1,724.45 1,738.06 0.0M
2022-10-26 1,718.88 1,757.09 1,718.48 1,722.41 0.0M
2022-10-25 1,663.89 1,721.80 1,663.89 1,719.33 0.0M
2022-10-24 1,653.09 1,661.66 1,629.15 1,656.79 0.0M
2022-10-21 1,614.47 1,648.04 1,598.96 1,646.50 0.0M
2022-10-20 1,634.29 1,656.76 1,610.26 1,617.64 0.0M
2022-10-19 1,655.09 1,662.16 1,626.18 1,636.15 0.0M
2022-10-18 1,698.40 1,705.74 1,657.85 1,672.17 0.0M
2022-10-17 1,639.24 1,667.64 1,637.36 1,657.54 0.0M
2022-10-14 1,674.68 1,686.03 1,605.17 1,606.91 0.0M
2022-10-13 1,588.95 1,662.66 1,570.24 1,654.61 0.0M
2022-10-12 1,625.28 1,639.84 1,612.80 1,625.06 0.0M
2022-10-11 1,630.44 1,648.90 1,600.19 1,623.95 0.0M
2022-10-10 1,660.96 1,661.24 1,623.84 1,635.94 0.0M
2022-10-07 1,689.50 1,691.05 1,648.42 1,657.80 0.0M
2022-10-06 1,729.12 1,742.49 1,708.95 1,711.15 0.0M
2022-10-05 1,718.71 1,743.35 1,705.18 1,734.08 0.0M
2022-10-04 1,702.02 1,745.32 1,701.71 1,743.31 0.0M
2022-10-03 1,641.01 1,678.90 1,625.99 1,668.25 0.0M
2022-09-30 1,640.94 1,672.75 1,625.12 1,626.26 0.0M
2022-09-29 1,653.54 1,656.98 1,626.90 1,642.91 0.0M
2022-09-28 1,641.13 1,683.34 1,637.29 1,674.25 0.0M
2022-09-27 1,661.62 1,679.26 1,623.20 1,635.39 0.0M
2022-09-26 1,662.44 1,681.70 1,641.18 1,642.81 0.0M
2022-09-23 1,671.95 1,676.12 1,644.59 1,666.08 0.0M
2022-09-22 1,725.05 1,728.38 1,683.24 1,688.33 0.0M
2022-09-21 1,765.73 1,786.99 1,729.12 1,729.32 0.0M
2022-09-20 1,766.58 1,768.95 1,742.06 1,755.58 0.0M
2022-09-19 1,773.89 1,785.73 1,762.28 1,783.96 0.0M
2022-09-16 1,799.75 1,800.22 1,776.63 1,789.58 0.0M
2022-09-15 1,824.95 1,863.61 1,814.64 1,821.25 0.0M
2022-09-14 1,843.42 1,843.44 1,821.51 1,838.35 0.0M
2022-09-13 1,876.25 1,877.49 1,837.03 1,841.89 0.0M
2022-09-12 1,916.57 1,931.20 1,909.80 1,924.36 0.0M
2022-09-09 1,877.53 1,905.55 1,876.32 1,903.23 0.0M
2022-09-08 1,816.47 1,862.56 1,814.10 1,862.56 0.0M
2022-09-07 1,788.10 1,838.64 1,787.82 1,835.73 0.0M
2022-09-06 1,797.30 1,805.97 1,771.90 1,789.68 0.0M
2022-09-02 1,833.17 1,835.43 1,780.83 1,789.95 0.0M
2022-09-01 1,798.99 1,815.84 1,771.16 1,814.95 0.0M
2022-08-31 1,845.88 1,853.89 1,814.32 1,815.16 0.0M
2022-08-30 1,850.04 1,854.25 1,815.23 1,830.47 0.0M
2022-08-29 1,837.22 1,852.95 1,834.18 1,835.39 0.0M
2022-08-26 1,935.29 1,935.83 1,854.41 1,854.57 0.0M
2022-08-25 1,916.89 1,936.85 1,906.77 1,936.74 0.0M
2022-08-24 1,894.77 1,919.21 1,890.69 1,905.03 0.0M
2022-08-23 1,905.53 1,923.23 1,890.27 1,890.56 0.0M
2022-08-22 1,924.38 1,932.75 1,905.09 1,908.25 0.0M
2022-08-19 1,990.15 1,990.78 1,948.59 1,953.07 0.0M
2022-08-18 2,005.60 2,012.22 1,994.02 2,006.50 0.0M
2022-08-17 2,019.05 2,023.81 1,999.40 2,007.87 0.0M
2022-08-16 2,031.78 2,063.22 2,015.24 2,051.12 0.0M
2022-08-15 2,035.01 2,056.08 2,034.40 2,048.69 0.0M
2022-08-12 2,017.97 2,051.50 2,010.03 2,050.09 0.0M
2022-08-11 2,039.91 2,055.12 1,996.77 2,002.43 0.0M
2022-08-10 2,000.40 2,025.17 1,999.87 2,019.47 0.0M
2022-08-09 1,968.26 1,978.21 1,948.21 1,958.75 0.0M
2022-08-08 1,984.85 2,013.66 1,977.91 1,983.58 0.0M
2022-08-05 1,950.35 1,985.94 1,941.99 1,968.26 0.0M
2022-08-04 1,979.34 1,989.53 1,959.38 1,980.65 0.0M
2022-08-03 1,924.92 1,971.14 1,922.52 1,965.81 0.0M
2022-08-02 1,878.55 1,914.73 1,876.90 1,897.15 0.0M
2022-08-01 1,877.23 1,902.21 1,863.90 1,892.42 0.0M
2022-07-29 1,875.81 1,896.76 1,868.94 1,892.90 0.0M
2022-07-28 1,860.14 1,882.34 1,823.37 1,880.75 0.0M
2022-07-27 1,822.43 1,871.49 1,821.29 1,862.07 0.0M
2022-07-26 1,838.12 1,838.68 1,801.15 1,805.05 0.0M
2022-07-25 1,860.89 1,862.66 1,841.37 1,853.76 0.0M
2022-07-22 1,897.29 1,906.97 1,850.33 1,863.86 0.0M
2022-07-21 1,868.00 1,894.44 1,860.52 1,894.17 0.0M
2022-07-20 1,832.01 1,877.85 1,830.38 1,875.80 0.0M
2022-07-19 1,778.50 1,828.84 1,778.50 1,828.03 0.0M
2022-07-18 1,777.04 1,796.41 1,749.31 1,755.21 0.0M
2022-07-15 1,734.99 1,757.34 1,725.41 1,756.33 0.0M
2022-07-14 1,700.80 1,719.99 1,681.58 1,709.79 0.0M
2022-07-13 1,703.72 1,727.52 1,692.97 1,721.65 0.0M
2022-07-12 1,747.62 1,768.79 1,726.87 1,736.08 0.0M
2022-07-11 1,766.16 1,768.41 1,743.79 1,747.46 0.0M
2022-07-08 1,771.09 1,798.18 1,759.85 1,781.39 0.0M
2022-07-07 1,757.05 1,790.18 1,756.64 1,789.04 0.0M
2022-07-06 1,756.72 1,767.58 1,739.63 1,751.06 0.0M
2022-07-05 1,692.47 1,755.74 1,675.62 1,755.63 0.0M
2022-07-01 1,693.05 1,716.14 1,684.39 1,715.21 0.0M
2022-06-30 1,689.63 1,707.96 1,656.41 1,691.64 0.0M
2022-06-29 1,730.79 1,731.75 1,704.99 1,719.43 0.0M
2022-06-28 1,791.44 1,808.32 1,733.97 1,734.48 0.0M
2022-06-27 1,806.09 1,808.90 1,770.01 1,786.74 0.0M
2022-06-24 1,753.87 1,801.99 1,752.95 1,801.75 0.0M
2022-06-23 1,705.95 1,741.41 1,701.12 1,737.78 0.0M
2022-06-22 1,667.43 1,710.13 1,666.19 1,692.85 0.0M
2022-06-21 1,686.39 1,712.80 1,686.39 1,689.66 0.0M
2022-06-17 1,638.63 1,672.30 1,636.53 1,658.48 0.0M
2022-06-16 1,668.56 1,668.56 1,626.00 1,635.31 0.0M
2022-06-15 1,698.27 1,730.12 1,674.98 1,706.87 0.0M
2022-06-14 1,695.06 1,701.49 1,669.13 1,680.92 0.0M
2022-06-13 1,723.25 1,729.01 1,683.22 1,689.97 0.0M
2022-06-10 1,789.82 1,793.57 1,764.75 1,770.45 0.0M
2022-06-09 1,865.30 1,865.51 1,819.20 1,819.35 0.0M
2022-06-08 1,887.50 1,898.67 1,869.64 1,873.97 0.0M
2022-06-07 1,860.34 1,899.53 1,856.71 1,898.49 0.0M
2022-06-06 1,899.77 1,912.30 1,876.49 1,880.47 0.0M
2022-06-03 1,894.03 1,894.46 1,874.34 1,879.48 0.0M
2022-06-02 1,861.99 1,915.13 1,859.35 1,915.11 0.0M
2022-06-01 1,901.26 1,905.81 1,850.48 1,859.20 0.0M
2022-05-31 1,907.20 1,914.83 1,886.88 1,898.06 0.0M
2022-05-27 1,871.94 1,917.60 1,871.94 1,917.48 0.0M
2022-05-26 1,821.70 1,867.00 1,821.69 1,859.56 0.0M
2022-05-25 1,781.96 1,826.57 1,780.50 1,815.41 0.0M
2022-05-24 1,807.92 1,809.60 1,762.59 1,787.21 0.0M
2022-05-23 1,819.23 1,835.84 1,795.16 1,828.67 0.0M
2022-05-20 1,817.14 1,820.25 1,761.77 1,806.27 0.0M
2022-05-19 1,757.86 1,815.33 1,757.76 1,797.17 0.0M
2022-05-18 1,800.16 1,812.31 1,762.60 1,769.06 0.0M
2022-05-17 1,807.07 1,823.27 1,782.70 1,822.64 0.0M
2022-05-16 1,791.71 1,797.19 1,762.76 1,773.40 0.0M
2022-05-13 1,766.94 1,818.24 1,766.91 1,800.93 0.0M
2022-05-12 1,692.41 1,745.90 1,681.23 1,729.31 0.0M
2022-05-11 1,737.77 1,766.38 1,706.15 1,710.87 0.0M
2022-05-10 1,785.52 1,796.61 1,719.56 1,752.55 0.0M
2022-05-09 1,818.83 1,822.33 1,758.50 1,765.57 0.0M
2022-05-06 1,889.61 1,890.39 1,827.12 1,848.93 0.0M
2022-05-05 1,973.29 1,973.67 1,882.53 1,902.09 0.0M
2022-05-04 1,941.56 2,003.73 1,907.97 1,999.91 0.0M
2022-05-03 1,936.46 1,958.13 1,933.14 1,947.14 0.0M
2022-05-02 1,933.12 1,946.43 1,894.01 1,940.23 0.0M
2022-04-29 1,996.72 2,011.95 1,932.53 1,935.91 0.0M
2022-04-28 1,980.97 2,028.23 1,961.82 2,016.72 0.0M
2022-04-27 1,959.51 1,985.68 1,947.97 1,959.56 0.0M
2022-04-26 2,007.83 2,007.89 1,949.14 1,949.30 0.0M
2022-04-25 1,979.40 2,022.08 1,971.83 2,021.85 0.0M
2022-04-22 2,040.77 2,045.34 1,990.44 1,990.96 0.0M
2022-04-21 2,113.93 2,123.39 2,039.86 2,046.24 0.0M
2022-04-20 2,119.62 2,121.64 2,094.35 2,096.28 0.0M
2022-04-19 2,062.37 2,116.13 2,062.31 2,113.04 0.0M
2022-04-18 2,067.65 2,071.32 2,048.34 2,059.68 0.0M
2022-04-14 2,111.06 2,116.03 2,077.77 2,078.34 0.0M
2022-04-13 2,064.79 2,110.10 2,062.90 2,106.25 0.0M
2022-04-12 2,110.15 2,130.94 2,070.64 2,074.96 0.0M
2022-04-11 2,095.77 2,113.25 2,087.38 2,095.48 0.0M
2022-04-08 2,122.84 2,139.87 2,103.45 2,111.58 0.0M
2022-04-07 2,136.92 2,141.74 2,091.65 2,125.84 0.0M
2022-04-06 2,159.97 2,163.42 2,127.88 2,144.28 0.0M
2022-04-05 2,215.23 2,223.85 2,179.35 2,184.45 0.0M
2022-04-04 2,201.31 2,224.23 2,199.68 2,217.91 0.0M
2022-04-01 2,197.24 2,208.92 2,182.30 2,197.60 0.0M
2022-03-31 2,228.17 2,240.29 2,197.56 2,197.58 0.0M
2022-03-30 2,256.00 2,266.30 2,214.86 2,228.52 0.0M
2022-03-29 2,235.86 2,274.86 2,234.64 2,268.57 0.0M
2022-03-28 2,185.59 2,206.60 2,170.40 2,206.49 0.0M
2022-03-25 2,197.41 2,198.29 2,162.25 2,182.79 0.0M
2022-03-24 2,187.42 2,193.80 2,169.58 2,193.71 0.0M
2022-03-23 2,201.93 2,211.93 2,176.69 2,177.09 0.0M
2022-03-22 2,188.31 2,230.41 2,188.19 2,219.26 0.0M
2022-03-21 2,194.92 2,201.39 2,166.18 2,181.47 0.0M
2022-03-18 2,145.65 2,206.84 2,141.75 2,205.29 0.0M
2022-03-17 2,100.82 2,151.99 2,100.56 2,151.79 0.0M
2022-03-16 2,060.51 2,114.50 2,055.65 2,113.90 0.0M
2022-03-15 2,008.94 2,038.24 2,006.27 2,035.64 0.0M
2022-03-14 2,017.48 2,033.35 1,989.96 1,996.52 0.0M
2022-03-11 2,062.08 2,065.94 2,010.12 2,010.82 0.0M
2022-03-10 2,039.20 2,051.60 2,020.61 2,048.60 0.0M
2022-03-09 2,038.41 2,075.08 2,038.37 2,067.05 0.0M
2022-03-08 1,999.30 2,045.95 1,982.95 1,998.77 0.0M
2022-03-07 2,077.12 2,078.60 2,003.26 2,003.66 0.0M
2022-03-04 2,092.68 2,096.64 2,061.49 2,079.86 0.0M
2022-03-03 2,161.41 2,162.18 2,102.93 2,109.58 0.0M
2022-03-02 2,135.32 2,156.12 2,123.63 2,149.91 0.0M
2022-03-01 2,158.49 2,167.50 2,108.87 2,119.94 0.0M
2022-02-28 2,137.34 2,177.00 2,137.23 2,159.54 0.0M
2022-02-25 2,118.09 2,158.12 2,102.98 2,157.58 0.0M
2022-02-24 2,019.19 2,123.65 2,013.67 2,119.80 0.0M
2022-02-23 2,135.06 2,143.01 2,072.14 2,072.60 0.0M
2022-02-22 2,139.75 2,160.23 2,119.23 2,129.40 0.0M
2022-02-18 2,177.84 2,187.49 2,146.32 2,155.11 0.0M
2022-02-17 2,226.95 2,229.87 2,177.38 2,180.53 0.0M
2022-02-16 2,243.79 2,254.25 2,229.65 2,246.56 0.0M
2022-02-15 2,236.45 2,256.38 2,236.45 2,254.89 0.0M
2022-02-14 2,218.33 2,240.96 2,200.84 2,214.28 0.0M
2022-02-11 2,257.39 2,271.64 2,210.80 2,220.63 0.0M
2022-02-10 2,264.07 2,311.73 2,240.90 2,250.37 0.0M
2022-02-09 2,267.83 2,292.34 2,267.83 2,292.32 0.0M
2022-02-08 2,217.19 2,242.74 2,206.38 2,239.23 0.0M
2022-02-07 2,237.63 2,254.51 2,223.62 2,229.88 0.0M
2022-02-04 2,188.45 2,248.00 2,187.91 2,233.05 0.0M
2022-02-03 2,224.82 2,233.62 2,194.47 2,197.50 0.0M
2022-02-02 2,274.13 2,274.36 2,240.02 2,255.22 0.0M
2022-02-01 2,262.88 2,290.34 2,240.78 2,288.44 0.0M
2022-01-31 2,184.59 2,256.15 2,183.49 2,256.13 0.0M
2022-01-28 2,113.59 2,187.55 2,096.93 2,187.22 0.0M
2022-01-27 2,144.60 2,163.30 2,098.21 2,106.43 0.0M
2022-01-26 2,184.56 2,203.16 2,114.88 2,132.03 0.0M
2022-01-25 2,161.36 2,186.90 2,123.04 2,154.14 0.0M
2022-01-24 2,145.63 2,197.75 2,087.75 2,195.37 0.0M
2022-01-21 2,239.54 2,247.96 2,190.56 2,191.23 0.0M
2022-01-20 2,274.40 2,325.03 2,247.75 2,251.01 0.0M
2022-01-19 2,287.60 2,303.56 2,262.82 2,263.89 0.0M
2022-01-18 2,305.48 2,306.73 2,275.05 2,278.12 0.0M
2022-01-14 2,321.40 2,333.94 2,296.38 2,329.60 0.0M
2022-01-13 2,397.60 2,405.93 2,340.18 2,344.02 0.0M
2022-01-12 2,413.15 2,423.03 2,383.11 2,391.69 0.0M
2022-01-11 2,358.14 2,402.25 2,347.02 2,398.89 0.0M
2022-01-10 2,360.82 2,360.83 2,302.21 2,355.96 0.0M
2022-01-07 2,386.18 2,406.88 2,375.23 2,378.53 0.0M
2022-01-06 2,378.98 2,400.59 2,359.61 2,387.33 0.0M
2022-01-05 2,442.63 2,457.15 2,384.17 2,384.24 0.0M
2022-01-04 2,465.32 2,470.79 2,427.85 2,446.47 0.0M
2022-01-03 2,458.03 2,460.34 2,436.90 2,454.12 0.0M