NestYield Visionary ETF (EGGQ)

EGGQ
🏛️ Vereinigte Staaten →
49.68
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:58 49.47 49.47 49.47 49.47 0.7K
10:04 49.47 49.47 49.47 49.47 0.2K
10:25 49.22 49.22 49.22 49.22 0.1K
11:36 49.30 49.30 49.30 49.30 0.4K
12:55 49.35 49.35 49.35 49.35 0.1K
12:56 49.35 49.35 49.35 49.35 0.2K
13:01 49.46 49.46 49.46 49.46 0.1K
13:15 49.46 49.46 49.46 49.46 0.2K
13:21 49.45 49.45 49.45 49.45 0.1K
13:48 49.59 49.59 49.59 49.59 0.1K
14:13 49.58 49.58 49.58 49.58 0.1K
14:25 49.69 49.69 49.69 49.69 0.1K
14:41 49.66 49.66 49.66 49.66 0.1K
14:42 49.66 49.66 49.66 49.66 0.1K
14:44 49.70 49.70 49.70 49.70 0.3K
15:59 49.68 49.68 49.68 49.68 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 49.22 49.70 49.22 49.68 0.0M
2025-09-25 49.21 49.66 48.55 49.27 0.0M
2025-09-24 50.22 50.22 49.52 49.94 0.0M
2025-09-23 50.70 50.84 50.27 50.29 0.0M
2025-09-22 50.56 51.35 50.51 51.07 0.0M
2025-09-19 50.37 50.89 50.07 50.71 0.0M
2025-09-18 49.93 50.35 49.81 50.00 0.0M
2025-09-17 49.30 49.48 48.54 49.11 0.0M
2025-09-16 49.63 49.63 49.27 49.50 0.0M
2025-09-15 48.91 49.36 48.91 49.32 0.0M
2025-09-12 48.62 48.87 48.55 48.75 0.0M
2025-09-11 48.68 48.88 48.31 48.44 0.0M
2025-09-10 48.97 49.22 48.46 48.78 0.0M
2025-09-09 46.72 47.14 46.72 47.14 0.0M
2025-09-08 46.61 46.69 46.34 46.51 0.0M
2025-09-05 46.86 46.86 45.31 45.47 0.0M
2025-09-04 45.12 45.54 44.95 45.32 0.0M
2025-09-03 44.74 45.09 44.56 44.71 0.0M
2025-09-02 43.80 44.78 43.80 44.45 0.0M
2025-08-29 44.83 44.83 44.45 44.56 0.0M
2025-08-28 45.92 46.31 45.56 45.83 0.0M
2025-08-27 45.61 45.85 45.57 45.62 0.0M
2025-08-26 45.06 45.86 45.01 45.79 0.0M
2025-08-25 44.80 45.44 44.80 44.95 0.0M
2025-08-22 44.33 45.43 44.17 45.11 0.0M
2025-08-21 44.84 44.84 44.14 44.14 0.0M
2025-08-20 43.10 44.36 43.10 44.30 0.0M
2025-08-19 45.33 45.34 44.45 44.45 0.0M
2025-08-18 45.90 46.12 45.90 46.08 0.0M
2025-08-15 45.94 46.26 45.94 46.13 0.0M
2025-08-14 46.43 46.80 46.23 46.46 0.0M
2025-08-13 47.04 47.04 46.30 46.41 0.0M
2025-08-12 46.13 46.89 46.08 46.60 0.0M
2025-08-11 46.47 46.61 45.94 45.94 0.0M
2025-08-08 46.16 46.31 45.98 45.99 0.0M
2025-08-07 45.65 45.96 45.39 45.73 0.0M
2025-08-06 44.68 45.43 44.68 45.36 0.0M
2025-08-05 45.95 46.15 45.07 45.07 0.0M
2025-08-04 45.18 45.78 45.18 45.74 0.0M
2025-08-01 44.69 44.87 44.30 44.60 0.0M
2025-07-31 46.81 46.81 46.10 46.10 0.0M
2025-07-30 45.93 46.20 45.86 46.02 0.0M
2025-07-29 46.24 46.24 45.62 45.62 0.0M
2025-07-28 46.09 46.27 45.84 46.03 0.0M
2025-07-25 45.71 45.96 45.71 45.77 0.0M
2025-07-24 45.73 45.89 45.58 45.71 0.0M
2025-07-23 45.29 45.90 45.12 45.56 0.0M
2025-07-22 44.56 45.17 44.56 44.99 0.0M
2025-07-21 44.98 45.97 44.98 45.60 0.0M
2025-07-18 46.37 46.37 45.64 45.65 0.0M
2025-07-17 45.88 46.21 45.67 45.78 0.0M
2025-07-16 45.27 45.47 45.02 45.34 0.0M
2025-07-15 46.31 46.31 44.81 45.29 0.0M
2025-07-14 45.15 45.36 45.08 45.34 0.0M
2025-07-11 44.90 45.32 44.80 44.92 0.0M
2025-07-10 45.06 45.40 44.75 44.86 0.0M
2025-07-09 44.71 45.68 44.64 45.68 0.0M
2025-07-08 44.74 44.74 44.25 44.33 0.0M
2025-07-07 44.45 44.57 44.19 44.32 0.0M
2025-07-03 44.45 45.19 44.45 44.67 0.0M
2025-07-02 43.84 44.13 43.78 44.10 0.0M
2025-07-01 44.11 44.11 43.32 43.32 0.0M
2025-06-30 44.59 44.76 44.53 44.65 0.0M
2025-06-27 44.36 44.61 43.79 44.24 0.0M
2025-06-26 44.15 44.89 44.15 44.59 0.0M
2025-06-25 44.10 44.10 43.60 43.79 0.0M
2025-06-24 43.03 43.98 43.03 43.56 0.0M
2025-06-23 42.26 42.63 41.83 41.83 0.0M
2025-06-20 42.41 42.41 41.91 42.02 0.0M
2025-06-18 42.03 42.61 42.03 42.30 0.0M
2025-06-17 42.16 42.60 41.88 41.88 0.0M
2025-06-16 42.27 42.91 42.27 42.91 0.0M
2025-06-13 41.67 42.54 41.48 41.67 0.0M
2025-06-12 41.89 42.29 41.89 42.09 0.0M
2025-06-11 42.14 42.43 41.85 42.05 0.0M
2025-06-10 41.84 41.95 41.43 41.84 0.0M
2025-06-09 41.53 42.15 41.37 41.62 0.0M
2025-06-06 42.40 42.40 41.79 42.27 0.0M
2025-06-05 41.98 42.64 41.90 42.05 0.0M
2025-06-04 42.13 42.18 42.02 42.02 0.0M
2025-06-03 41.45 42.10 41.45 41.91 0.0M
2025-06-02 40.89 41.22 40.86 41.22 0.0M
2025-05-30 40.36 41.06 40.36 40.62 0.0M
2025-05-29 41.34 41.34 40.60 40.73 0.0M
2025-05-28 40.74 41.10 40.67 40.67 0.0M
2025-05-27 40.38 41.38 40.38 41.38 0.0M
2025-05-23 40.23 40.23 39.78 39.78 0.0M
2025-05-22 40.14 40.80 40.14 40.25 0.0M
2025-05-21 40.64 41.14 39.85 40.10 0.0M
2025-05-20 40.61 41.06 40.60 40.71 0.0M
2025-05-19 40.49 40.94 40.49 40.80 0.0M
2025-05-16 40.60 41.07 40.53 40.72 0.0M
2025-05-15 40.65 40.73 40.01 40.29 0.0M
2025-05-14 40.90 41.24 40.70 40.87 0.0M
2025-05-13 39.56 41.07 39.56 40.59 0.0M
2025-05-12 39.55 39.69 38.94 39.24 0.0M
2025-05-09 38.22 38.71 37.57 37.58 0.0M
2025-05-08 37.87 38.32 37.75 37.79 0.0M
2025-05-07 36.53 37.29 36.53 37.13 0.0M
2025-05-06 37.07 37.41 36.95 37.41 0.1M
2025-05-05 37.30 37.65 37.30 37.36 0.0M
2025-05-02 37.61 38.20 37.28 37.69 0.0M
2025-05-01 37.50 37.99 37.16 37.31 0.0M
2025-04-30 36.22 36.87 36.22 36.54 0.0M
2025-04-29 36.58 36.98 36.58 36.69 0.0M
2025-04-28 36.37 36.80 36.02 36.70 0.0M
2025-04-25 36.13 36.98 36.13 36.69 0.0M
2025-04-24 35.26 36.61 35.21 36.14 0.0M
2025-04-23 35.50 35.74 34.87 35.08 0.0M
2025-04-22 33.87 34.40 33.87 34.21 0.0M
2025-04-21 32.96 33.30 32.86 33.25 0.0M
2025-04-17 34.00 34.62 34.00 34.19 0.0M
2025-04-16 35.43 35.43 33.52 33.92 0.0M
2025-04-15 34.98 35.07 34.84 34.93 0.0M
2025-04-14 36.89 36.89 34.51 34.69 0.0M
2025-04-11 33.88 34.62 33.88 34.51 0.0M
2025-04-10 33.94 34.42 33.66 33.67 0.0M
2025-04-09 31.96 36.01 31.92 35.09 0.0M
2025-04-08 33.09 33.52 31.32 31.32 0.0M
2025-04-07 30.34 33.98 30.34 31.89 0.0M
2025-04-04 32.09 32.59 31.88 31.88 0.0M
2025-04-03 34.71 34.71 33.78 33.78 0.0M
2025-04-02 35.43 35.96 35.43 35.81 0.0M
2025-04-01 35.33 35.54 35.02 35.33 0.0M
2025-03-31 34.89 35.11 34.82 34.99 0.0M
2025-03-28 35.01 35.01 35.01 35.01 0.0M
2025-03-27 36.11 36.22 36.00 36.00 0.0M
2025-03-26 36.33 36.36 36.19 36.30 0.0M
2025-03-25 37.15 37.50 37.12 37.28 0.0M
2025-03-24 37.06 37.58 37.06 37.34 0.0M
2025-03-21 36.31 36.50 36.22 36.37 0.0M
2025-03-20 36.50 36.65 36.22 36.25 0.0M
2025-03-19 35.79 36.86 35.75 36.25 0.0M
2025-03-18 35.56 35.94 35.56 35.57 0.0M
2025-03-17 36.18 36.50 36.06 36.27 0.0M
2025-03-14 35.83 36.66 35.83 36.21 0.0M
2025-03-13 35.57 35.59 35.20 35.20 0.0M
2025-03-12 36.12 36.15 35.74 35.83 0.0M
2025-03-11 35.12 35.64 35.12 35.19 0.0M
2025-03-10 34.92 35.42 34.58 34.73 0.0M
2025-03-07 36.32 36.77 36.30 36.49 0.0M
2025-03-06 37.11 37.11 36.34 36.41 0.0M
2025-03-05 37.50 37.92 37.50 37.77 0.0M
2025-03-04 36.95 37.88 36.50 37.14 0.0M
2025-03-03 38.96 38.96 36.82 37.06 0.0M
2025-02-28 37.35 38.11 37.35 38.04 0.0M
2025-02-27 39.12 39.12 37.42 37.42 0.0M
2025-02-26 39.19 39.50 38.85 38.91 0.0M
2025-02-25 38.59 38.63 38.38 38.45 0.0M
2025-02-24 39.55 39.55 38.98 38.98 0.0M
2025-02-21 39.75 39.75 39.67 39.67 0.0M
2025-02-20 40.66 40.66 40.54 40.54 0.0M
2025-02-19 40.63 40.76 40.63 40.71 0.0M
2025-02-18 40.99 40.99 40.54 40.63 0.0M
2025-02-14 40.83 41.24 40.74 40.92 0.0M
2025-02-13 40.50 40.91 40.50 40.91 0.0M
2025-02-12 40.22 40.82 40.22 40.49 0.0M
2025-02-11 40.48 40.77 40.31 40.31 0.0M
2025-02-10 40.52 40.92 40.52 40.63 0.0M
2025-02-07 40.67 40.67 40.22 40.24 0.0M
2025-02-06 40.13 40.78 40.13 40.50 0.0M
2025-02-05 39.83 40.51 39.78 40.04 0.0M
2025-02-04 39.77 40.14 39.66 39.93 0.0M
2025-02-03 38.91 39.71 38.90 39.31 0.0M
2025-01-31 40.49 40.64 39.77 39.78 0.0M
2025-01-30 39.65 39.87 39.65 39.77 0.0M
2025-01-29 39.66 39.88 39.34 39.61 0.0M
2025-01-28 39.13 40.08 39.13 39.86 0.0M
2025-01-27 39.29 39.59 38.81 39.07 0.0M
2025-01-24 41.17 41.17 40.95 40.95 0.0M
2025-01-23 40.70 41.07 40.70 40.95 0.0M
2025-01-22 40.83 41.05 40.68 40.72 0.0M
2025-01-21 40.03 40.29 39.72 39.97 0.0M
2025-01-17 39.65 40.15 39.64 39.64 0.0M
2025-01-16 39.87 40.02 39.44 39.44 0.0M
2025-01-15 39.09 39.60 39.09 39.58 0.0M
2025-01-14 39.31 39.31 38.43 38.58 0.0M
2025-01-13 38.99 39.16 38.79 39.16 0.0M
2025-01-10 39.20 39.67 39.14 39.37 0.0M
2025-01-08 39.91 39.91 39.70 39.76 0.0M
2025-01-07 40.06 40.30 39.89 39.89 0.0M
2025-01-06 40.92 40.95 40.63 40.75 0.0M
2025-01-03 39.99 40.38 39.99 40.16 0.0M
2025-01-02 39.86 39.86 39.27 39.52 0.0M