KBW Nasdaq Financial Technology NNR 70 (KFTXNNR70)

KFTXNNR70
🏛️ Vereinigte Staaten →
3,185.50
Letzte Aktualisierung: 2025-09-26
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
2024-12-31 3,035.23 3,037.15 2,998.87 3,005.40 0.0M
2024-12-30 3,026.21 3,037.21 2,992.25 3,020.18 0.0M
2024-12-27 3,091.27 3,096.37 3,041.62 3,059.48 0.0M
2024-12-26 3,074.11 3,115.14 3,070.88 3,112.09 0.0M
2024-12-24 3,054.15 3,088.80 3,051.75 3,088.80 0.0M
2024-12-23 3,054.78 3,055.66 3,016.28 3,050.90 0.0M
2024-12-20 2,977.88 3,083.80 2,977.88 3,061.12 0.0M
2024-12-19 3,049.61 3,077.16 3,010.30 3,010.70 0.0M
2024-12-18 3,162.06 3,169.29 3,000.44 3,014.10 0.0M
2024-12-17 3,176.80 3,179.37 3,147.91 3,158.16 0.0M
2024-12-16 3,171.91 3,201.34 3,163.33 3,189.36 0.0M
2024-12-13 3,173.55 3,179.91 3,142.97 3,154.39 0.0M
2024-12-12 3,179.20 3,198.16 3,166.21 3,166.78 0.0M
2024-12-11 3,151.45 3,187.01 3,151.21 3,177.51 0.0M
2024-12-10 3,159.56 3,169.68 3,128.24 3,129.93 0.0M
2024-12-09 3,225.48 3,226.45 3,151.66 3,159.41 0.0M
2024-12-06 3,202.93 3,228.96 3,199.02 3,225.27 0.0M
2024-12-05 3,227.25 3,233.25 3,190.18 3,191.59 0.0M
2024-12-04 3,217.70 3,239.97 3,209.83 3,231.37 0.0M
2024-12-03 3,216.49 3,222.62 3,203.63 3,214.64 0.0M
2024-12-02 3,261.42 3,265.42 3,218.20 3,218.56 0.0M
2024-11-29 3,263.41 3,273.22 3,257.19 3,257.19 0.0M
2024-11-27 3,247.31 3,258.00 3,224.91 3,248.05 0.0M
2024-11-26 3,232.90 3,248.42 3,226.14 3,230.72 0.0M
2024-11-25 3,252.78 3,269.67 3,232.27 3,250.48 0.0M
2024-11-22 3,185.51 3,225.29 3,183.53 3,216.53 0.0M
2024-11-21 3,149.46 3,195.31 3,129.67 3,177.25 0.0M
2024-11-20 3,114.10 3,141.89 3,092.76 3,129.88 0.0M
2024-11-19 3,040.62 3,104.93 3,040.47 3,102.11 0.0M
2024-11-18 3,025.01 3,071.71 3,024.33 3,067.92 0.0M
2024-11-15 3,023.43 3,032.78 3,006.98 3,025.49 0.0M
2024-11-14 3,062.70 3,067.18 3,027.35 3,029.36 0.0M
2024-11-13 3,092.52 3,103.94 3,050.63 3,053.45 0.0M
2024-11-12 3,063.87 3,091.08 3,056.07 3,078.82 0.0M
2024-11-11 3,018.36 3,092.68 3,017.77 3,086.28 0.0M
2024-11-08 2,916.46 2,976.47 2,916.19 2,975.34 0.0M
2024-11-07 2,905.34 2,922.01 2,904.04 2,912.83 0.0M
2024-11-06 2,854.92 2,907.59 2,826.70 2,906.79 0.0M
2024-11-05 2,735.24 2,772.28 2,734.78 2,769.02 0.0M
2024-11-04 2,755.00 2,776.11 2,752.03 2,758.34 0.0M
2024-11-01 2,753.79 2,775.86 2,747.37 2,758.18 0.0M
2024-10-31 2,770.56 2,782.98 2,749.23 2,749.36 0.0M
2024-10-30 2,760.55 2,796.63 2,760.55 2,775.68 0.0M
2024-10-29 2,763.07 2,772.83 2,752.85 2,760.18 0.0M
2024-10-28 2,765.69 2,781.63 2,765.54 2,776.57 0.0M
2024-10-25 2,775.35 2,783.62 2,737.30 2,743.29 0.0M
2024-10-24 2,757.70 2,774.48 2,746.94 2,757.95 0.0M
2024-10-23 2,754.68 2,760.51 2,728.71 2,748.63 0.0M
2024-10-22 2,762.38 2,768.43 2,754.16 2,763.99 0.0M
2024-10-21 2,786.06 2,793.32 2,761.50 2,773.98 0.0M
2024-10-18 2,788.22 2,798.31 2,778.55 2,794.40 0.0M
2024-10-17 2,796.57 2,796.57 2,771.00 2,781.57 0.0M
2024-10-16 2,777.90 2,794.49 2,775.13 2,792.10 0.0M
2024-10-15 2,772.05 2,795.43 2,768.94 2,775.05 0.0M
2024-10-14 2,736.40 2,764.25 2,728.69 2,761.57 0.0M
2024-10-11 2,691.70 2,725.32 2,691.70 2,724.98 0.0M
2024-10-10 2,677.17 2,691.03 2,667.61 2,684.33 0.0M
2024-10-09 2,668.57 2,689.34 2,663.60 2,688.46 0.0M
2024-10-08 2,637.84 2,670.20 2,637.68 2,665.58 0.0M
2024-10-07 2,649.53 2,650.09 2,617.32 2,627.84 0.0M
2024-10-04 2,650.83 2,654.61 2,626.82 2,654.31 0.0M
2024-10-03 2,605.05 2,625.16 2,600.67 2,623.82 0.0M
2024-10-02 2,603.10 2,616.72 2,600.15 2,615.49 0.0M
2024-10-01 2,635.00 2,635.08 2,598.22 2,612.11 0.0M
2024-09-30 2,622.47 2,638.09 2,612.48 2,633.52 0.0M
2024-09-27 2,623.92 2,637.94 2,619.93 2,628.46 0.0M
2024-09-26 2,611.35 2,615.43 2,596.15 2,608.54 0.0M
2024-09-25 2,630.42 2,632.03 2,591.06 2,594.07 0.0M
2024-09-24 2,637.72 2,637.73 2,618.45 2,630.76 0.0M
2024-09-23 2,647.26 2,647.87 2,637.00 2,637.98 0.0M
2024-09-20 2,646.40 2,647.50 2,623.03 2,636.15 0.0M
2024-09-19 2,656.24 2,659.37 2,640.08 2,651.34 0.0M
2024-09-18 2,610.26 2,637.64 2,599.03 2,608.82 0.0M
2024-09-17 2,620.56 2,626.55 2,601.35 2,607.78 0.0M
2024-09-16 2,591.95 2,611.27 2,586.25 2,607.17 0.0M
2024-09-13 2,568.83 2,593.65 2,567.99 2,585.11 0.0M
2024-09-12 2,537.37 2,555.66 2,526.52 2,555.15 0.0M
2024-09-11 2,512.54 2,534.88 2,473.54 2,533.07 0.0M
2024-09-10 2,530.14 2,530.37 2,491.53 2,523.45 0.0M
2024-09-09 2,517.86 2,544.02 2,517.00 2,525.46 0.0M
2024-09-06 2,547.59 2,559.49 2,494.28 2,501.61 0.0M
2024-09-05 2,557.51 2,558.75 2,529.87 2,545.62 0.0M
2024-09-04 2,545.11 2,572.71 2,541.71 2,550.13 0.0M
2024-09-03 2,574.41 2,583.62 2,539.05 2,551.19 0.0M
2024-08-30 2,584.74 2,592.45 2,564.18 2,590.16 0.0M
2024-08-29 2,559.63 2,595.97 2,554.68 2,577.19 0.0M
2024-08-28 2,546.40 2,553.07 2,519.08 2,530.18 0.0M
2024-08-27 2,543.41 2,561.42 2,541.29 2,559.82 0.0M
2024-08-26 2,551.04 2,565.37 2,546.32 2,548.87 0.0M
2024-08-23 2,516.44 2,540.14 2,507.37 2,538.41 0.0M
2024-08-22 2,506.34 2,516.91 2,499.07 2,502.57 0.0M
2024-08-21 2,498.24 2,505.03 2,481.22 2,504.73 0.0M
2024-08-20 2,514.61 2,515.21 2,486.61 2,493.98 0.0M
2024-08-19 2,488.75 2,511.27 2,488.07 2,510.95 0.0M
2024-08-16 2,469.09 2,484.00 2,467.56 2,483.23 0.0M
2024-08-15 2,473.45 2,481.59 2,469.14 2,472.37 0.0M
2024-08-14 2,437.06 2,448.06 2,426.34 2,446.69 0.0M
2024-08-13 2,393.59 2,427.95 2,391.92 2,427.10 0.0M
2024-08-12 2,402.25 2,402.92 2,376.51 2,379.38 0.0M
2024-08-09 2,387.38 2,401.56 2,375.53 2,398.66 0.0M
2024-08-08 2,343.06 2,387.14 2,343.01 2,385.18 0.0M
2024-08-07 2,349.38 2,371.55 2,319.88 2,321.59 0.0M
2024-08-06 2,308.23 2,351.68 2,297.93 2,325.41 0.0M
2024-08-05 2,295.84 2,330.85 2,268.24 2,300.09 0.0M
2024-08-02 2,376.21 2,380.82 2,342.11 2,371.37 0.0M
2024-08-01 2,473.28 2,476.31 2,403.03 2,417.32 0.0M
2024-07-31 2,483.84 2,489.38 2,459.52 2,460.21 0.0M
2024-07-30 2,477.75 2,489.74 2,453.55 2,469.11 0.0M
2024-07-29 2,466.61 2,472.19 2,447.64 2,457.53 0.0M
2024-07-26 2,449.37 2,464.51 2,441.57 2,457.45 0.0M
2024-07-25 2,400.83 2,458.48 2,400.68 2,422.65 0.0M
2024-07-24 2,451.21 2,456.35 2,396.75 2,398.90 0.0M
2024-07-23 2,462.28 2,480.06 2,459.34 2,459.78 0.0M
2024-07-22 2,444.78 2,464.38 2,428.12 2,464.02 0.0M
2024-07-19 2,441.50 2,441.52 2,423.12 2,432.33 0.0M
2024-07-18 2,474.27 2,499.36 2,434.74 2,438.98 0.0M
2024-07-17 2,466.11 2,485.65 2,461.17 2,475.71 0.0M
2024-07-16 2,446.48 2,482.93 2,445.15 2,481.27 0.0M
2024-07-15 2,400.89 2,442.22 2,397.69 2,438.01 0.0M
2024-07-12 2,381.27 2,401.26 2,379.31 2,390.36 0.0M
2024-07-11 2,355.22 2,372.83 2,353.33 2,368.58 0.0M
2024-07-10 2,333.29 2,333.69 2,311.49 2,330.37 0.0M
2024-07-09 2,331.48 2,342.34 2,321.58 2,330.63 0.0M
2024-07-08 2,344.56 2,348.45 2,327.23 2,329.78 0.0M
2024-07-05 2,329.47 2,343.13 2,323.63 2,341.20 0.0M
2024-07-03 2,341.00 2,348.92 2,336.45 2,339.09 0.0M
2024-07-02 2,322.22 2,337.80 2,321.04 2,337.06 0.0M
2024-07-01 2,336.57 2,339.69 2,311.88 2,322.00 0.0M
2024-06-28 2,330.58 2,337.65 2,317.74 2,329.86 0.0M
2024-06-27 2,317.73 2,325.01 2,311.68 2,322.96 0.0M
2024-06-26 2,312.06 2,318.73 2,306.16 2,317.42 0.0M
2024-06-25 2,326.91 2,326.91 2,311.03 2,321.56 0.0M
2024-06-24 2,313.50 2,336.43 2,313.01 2,325.08 0.0M
2024-06-21 2,302.92 2,313.79 2,291.13 2,313.27 0.0M
2024-06-20 2,292.97 2,310.32 2,288.98 2,307.81 0.0M
2024-06-18 2,290.04 2,298.55 2,287.49 2,293.15 0.0M
2024-06-17 2,272.73 2,292.57 2,263.42 2,290.42 0.0M
2024-06-14 2,285.72 2,288.75 2,271.89 2,281.38 0.0M
2024-06-13 2,328.49 2,329.18 2,293.31 2,301.27 0.0M
2024-06-12 2,347.14 2,362.37 2,327.86 2,331.23 0.0M
2024-06-11 2,303.94 2,306.82 2,288.35 2,304.41 0.0M
2024-06-10 2,297.83 2,318.57 2,295.11 2,311.79 0.0M
2024-06-07 2,314.17 2,326.84 2,303.80 2,304.29 0.0M
2024-06-06 2,315.42 2,328.14 2,314.15 2,323.49 0.0M
2024-06-05 2,305.08 2,316.48 2,290.32 2,316.15 0.0M
2024-06-04 2,291.46 2,305.64 2,290.01 2,296.33 0.0M
2024-06-03 2,321.65 2,321.72 2,281.94 2,299.36 0.0M
2024-05-31 2,309.10 2,316.77 2,278.70 2,309.75 0.0M
2024-05-30 2,303.57 2,308.71 2,295.06 2,300.70 0.0M
2024-05-29 2,305.78 2,309.37 2,299.39 2,301.29 0.0M
2024-05-28 2,357.29 2,358.07 2,322.97 2,331.19 0.0M
2024-05-24 2,338.11 2,357.17 2,335.17 2,355.84 0.0M
2024-05-23 2,371.14 2,371.73 2,324.54 2,328.69 0.0M
2024-05-22 2,381.71 2,384.72 2,361.26 2,366.27 0.0M
2024-05-21 2,398.43 2,398.64 2,381.13 2,387.41 0.0M
2024-05-20 2,404.03 2,408.57 2,393.95 2,404.96 0.0M
2024-05-18 2,396.93 2,404.74 2,404.74 2,404.74 0.0M
2024-05-17 2,396.93 2,405.15 2,389.39 2,404.74 0.0M
2024-05-16 2,397.62 2,401.74 2,388.10 2,388.12 0.0M
2024-05-15 2,396.35 2,403.86 2,386.73 2,401.70 0.0M
2024-05-14 2,370.95 2,390.54 2,360.39 2,375.54 0.0M
2024-05-13 2,357.00 2,378.90 2,353.46 2,353.70 0.0M
2024-05-10 2,364.93 2,367.77 2,343.08 2,343.16 0.0M
2024-05-09 2,348.94 2,359.19 2,339.14 2,358.31 0.0M
2024-05-08 2,343.84 2,347.40 2,330.16 2,341.88 0.0M
2024-05-07 2,349.63 2,360.26 2,346.00 2,346.07 0.0M
2024-05-06 2,324.44 2,346.59 2,324.44 2,346.39 0.0M
2024-05-03 2,335.44 2,341.35 2,305.95 2,312.30 0.0M
2024-05-02 2,295.77 2,307.25 2,269.83 2,306.10 0.0M
2024-05-01 2,271.30 2,316.88 2,265.27 2,276.24 0.0M
2024-04-30 2,298.25 2,302.07 2,269.54 2,270.41 0.0M
2024-04-29 2,312.82 2,321.63 2,299.47 2,306.84 0.0M
2024-04-26 2,300.20 2,318.84 2,291.99 2,311.85 0.0M
2024-04-25 2,288.84 2,305.95 2,273.73 2,299.62 0.0M
2024-04-24 2,315.83 2,325.00 2,301.54 2,309.70 0.0M
2024-04-23 2,285.93 2,313.74 2,281.53 2,311.86 0.0M
2024-04-22 2,273.42 2,292.92 2,260.97 2,282.28 0.0M
2024-04-19 2,252.71 2,266.73 2,246.57 2,256.56 0.0M
2024-04-18 2,264.05 2,283.90 2,248.01 2,251.90 0.0M
2024-04-17 2,277.95 2,281.53 2,248.93 2,259.48 0.0M
2024-04-16 2,258.05 2,276.14 2,245.79 2,262.30 0.0M
2024-04-15 2,324.49 2,328.97 2,260.21 2,266.38 0.0M
2024-04-12 2,338.64 2,341.73 2,301.46 2,308.88 0.0M
2024-04-11 2,348.23 2,357.16 2,324.50 2,352.70 0.0M
2024-04-10 2,347.41 2,367.06 2,336.37 2,344.00 0.0M
2024-04-09 2,399.67 2,403.69 2,373.61 2,393.92 0.0M
2024-04-08 2,379.13 2,392.67 2,372.52 2,387.32 0.0M
2024-04-05 2,339.06 2,369.07 2,337.98 2,363.84 0.0M
2024-04-04 2,400.14 2,402.84 2,340.28 2,343.72 0.0M
2024-04-03 2,361.91 2,386.55 2,361.70 2,376.83 0.0M
2024-04-02 2,356.73 2,370.14 2,350.05 2,369.02 0.0M
2024-04-01 2,420.56 2,421.27 2,380.97 2,384.09 0.0M
2024-03-28 2,402.61 2,426.26 2,400.60 2,418.77 0.0M
2024-03-27 2,400.05 2,403.73 2,381.74 2,397.62 0.0M
2024-03-26 2,382.80 2,391.24 2,372.15 2,372.45 0.0M
2024-03-25 2,370.48 2,377.11 2,363.88 2,370.24 0.0M
2024-03-22 2,396.98 2,401.42 2,364.16 2,364.77 0.0M
2024-03-21 2,386.29 2,412.71 2,384.77 2,401.85 0.0M
2024-03-20 2,333.08 2,378.83 2,331.87 2,375.70 0.0M
2024-03-19 2,320.98 2,340.68 2,315.32 2,334.55 0.0M
2024-03-18 2,324.30 2,344.39 2,318.60 2,334.01 0.0M
2024-03-15 2,295.04 2,322.89 2,293.51 2,310.97 0.0M
2024-03-14 2,356.11 2,356.11 2,295.96 2,312.44 0.0M
2024-03-13 2,345.12 2,372.80 2,344.03 2,349.38 0.0M
2024-03-12 2,351.11 2,353.29 2,330.12 2,348.67 0.0M
2024-03-11 2,348.58 2,356.41 2,337.08 2,345.55 0.0M
2024-03-08 2,332.29 2,363.85 2,332.15 2,345.78 0.0M
2024-03-07 2,327.22 2,332.35 2,311.61 2,321.15 0.0M
2024-03-06 2,304.32 2,320.17 2,294.03 2,309.81 0.0M
2024-03-05 2,313.21 2,324.92 2,278.98 2,289.10 0.0M
2024-03-04 2,337.30 2,340.56 2,321.19 2,330.08 0.0M
2024-03-01 2,315.45 2,328.25 2,305.84 2,326.46 0.0M
2024-02-29 2,329.12 2,333.44 2,307.03 2,316.35 0.0M
2024-02-28 2,315.24 2,328.23 2,301.79 2,313.71 0.0M
2024-02-27 2,309.19 2,325.76 2,305.75 2,324.97 0.0M
2024-02-26 2,278.17 2,305.56 2,277.61 2,298.29 0.0M
2024-02-23 2,256.67 2,289.25 2,256.67 2,280.05 0.0M
2024-02-22 2,236.63 2,258.14 2,236.63 2,251.21 0.0M
2024-02-21 2,227.51 2,227.90 2,206.41 2,219.32 0.0M
2024-02-20 2,241.67 2,244.91 2,231.43 2,242.29 0.0M
2024-02-16 2,265.44 2,284.42 2,257.49 2,258.24 0.0M
2024-02-15 2,259.15 2,274.05 2,256.21 2,269.08 0.0M
2024-02-14 2,229.44 2,245.84 2,219.59 2,245.19 0.0M
2024-02-13 2,201.57 2,214.70 2,180.08 2,194.94 0.0M
2024-02-12 2,233.07 2,258.84 2,232.81 2,245.45 0.0M
2024-02-09 2,216.24 2,231.17 2,206.01 2,227.88 0.0M
2024-02-08 2,199.41 2,220.70 2,191.38 2,213.55 0.0M
2024-02-07 2,197.20 2,210.83 2,178.25 2,204.22 0.0M
2024-02-06 2,174.71 2,185.94 2,166.46 2,184.79 0.0M
2024-02-05 2,193.38 2,195.51 2,163.09 2,174.50 0.0M
2024-02-02 2,187.01 2,218.02 2,182.40 2,210.86 0.0M
2024-02-01 2,186.31 2,200.00 2,159.16 2,199.86 0.0M
2024-01-31 2,221.84 2,232.75 2,175.54 2,177.58 0.0M
2024-01-30 2,236.15 2,243.17 2,225.98 2,227.80 0.0M
2024-01-29 2,201.28 2,243.18 2,200.27 2,243.06 0.0M
2024-01-26 2,191.64 2,207.29 2,191.01 2,196.79 0.0M
2024-01-25 2,192.95 2,195.85 2,168.21 2,184.80 0.0M
2024-01-24 2,222.70 2,222.70 2,183.34 2,184.80 0.0M
2024-01-23 2,211.44 2,215.13 2,193.89 2,201.81 0.0M
2024-01-22 2,192.18 2,216.85 2,189.44 2,201.33 0.0M
2024-01-19 2,149.49 2,171.20 2,135.32 2,169.31 0.0M
2024-01-18 2,153.82 2,155.00 2,122.17 2,141.57 0.0M
2024-01-17 2,122.76 2,143.82 2,122.76 2,143.21 0.0M
2024-01-16 2,151.73 2,163.74 2,142.34 2,152.84 0.0M
2024-01-12 2,196.57 2,198.74 2,166.56 2,169.13 0.0M
2024-01-11 2,195.71 2,196.09 2,157.71 2,182.09 0.0M
2024-01-10 2,187.13 2,195.78 2,167.85 2,190.51 0.0M
2024-01-09 2,195.35 2,202.60 2,184.68 2,187.01 0.0M
2024-01-08 2,170.72 2,213.45 2,169.32 2,213.19 0.0M
2024-01-05 2,151.79 2,181.98 2,151.73 2,159.63 0.0M
2024-01-04 2,147.18 2,174.64 2,142.51 2,162.58 0.0M
2024-01-03 2,172.61 2,176.62 2,149.50 2,150.77 0.0M
2024-01-02 2,219.37 2,219.37 2,190.36 2,204.96 0.0M