Nuveen S

BXMX
🏛️ Vereinigte Staaten →
14.44
Letzte Aktualisierung: 2025-09-30
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 14.08 14.11 13.90 13.99 0.4M
2024-12-30 13.85 14.04 13.81 13.98 0.4M
2024-12-27 14.06 14.06 13.89 13.96 0.1M
2024-12-26 13.98 14.06 13.92 14.05 0.1M
2024-12-24 13.83 14.02 13.83 14.01 0.1M
2024-12-23 13.73 13.83 13.71 13.80 0.1M
2024-12-20 13.45 13.75 13.42 13.68 0.2M
2024-12-19 13.70 13.75 13.54 13.54 0.2M
2024-12-18 13.90 14.04 13.70 13.70 0.2M
2024-12-17 14.00 14.08 13.94 13.94 0.2M
2024-12-16 13.88 14.14 13.87 14.10 0.7M
2024-12-13 13.92 14.03 13.87 13.91 0.2M
2024-12-12 14.19 14.29 14.15 14.15 0.2M
2024-12-11 14.21 14.30 14.21 14.25 0.1M
2024-12-10 14.17 14.27 14.14 14.14 0.1M
2024-12-09 14.24 14.28 14.15 14.16 0.2M
2024-12-06 14.17 14.23 14.14 14.23 0.1M
2024-12-05 14.18 14.19 14.11 14.14 0.2M
2024-12-04 14.14 14.24 14.11 14.14 0.1M
2024-12-03 14.06 14.15 14.05 14.09 0.1M
2024-12-02 14.02 14.18 14.02 14.11 0.2M
2024-11-29 13.97 14.09 13.92 14.03 0.1M
2024-11-27 14.00 14.04 13.96 13.99 0.1M
2024-11-26 13.94 14.01 13.89 13.97 0.1M
2024-11-25 14.04 14.05 13.91 13.92 0.1M
2024-11-22 13.88 13.95 13.82 13.93 0.2M
2024-11-21 13.91 13.92 13.84 13.87 0.1M
2024-11-20 13.93 13.93 13.78 13.86 0.1M
2024-11-19 13.88 13.90 13.81 13.90 0.1M
2024-11-18 13.80 13.90 13.73 13.90 0.2M
2024-11-15 13.82 13.89 13.67 13.79 0.1M
2024-11-14 13.91 13.91 13.78 13.80 0.1M
2024-11-13 13.94 13.98 13.87 13.92 0.1M
2024-11-12 13.92 13.94 13.87 13.88 0.1M
2024-11-11 13.97 13.99 13.88 13.93 0.1M
2024-11-08 13.85 13.97 13.85 13.92 0.2M
2024-11-07 13.78 13.89 13.75 13.87 0.1M
2024-11-06 13.80 13.82 13.75 13.77 0.1M
2024-11-05 13.59 13.65 13.59 13.61 0.1M
2024-11-04 13.64 13.64 13.53 13.62 0.1M
2024-11-01 13.61 13.71 13.60 13.61 0.1M
2024-10-31 13.76 13.76 13.57 13.59 0.2M
2024-10-30 13.75 13.78 13.70 13.78 0.1M
2024-10-29 13.68 13.76 13.67 13.71 0.1M
2024-10-28 13.80 13.81 13.74 13.74 0.1M
2024-10-25 13.78 13.85 13.74 13.77 0.1M
2024-10-24 13.72 13.75 13.66 13.73 0.1M
2024-10-23 13.80 13.84 13.67 13.70 0.1M
2024-10-22 13.77 13.84 13.74 13.81 0.1M
2024-10-21 13.78 13.83 13.74 13.83 0.1M
2024-10-18 13.76 13.84 13.76 13.78 0.1M
2024-10-17 13.84 13.84 13.76 13.78 0.1M
2024-10-16 13.73 13.83 13.73 13.77 0.1M
2024-10-15 13.80 13.85 13.73 13.75 0.1M
2024-10-14 13.76 13.85 13.76 13.81 0.1M
2024-10-11 13.76 13.81 13.72 13.78 0.2M
2024-10-10 13.84 13.85 13.73 13.75 0.2M
2024-10-09 13.70 13.85 13.68 13.84 0.3M
2024-10-08 13.63 13.72 13.62 13.66 0.2M
2024-10-07 13.69 13.69 13.48 13.56 0.2M
2024-10-04 13.64 13.73 13.55 13.69 0.1M
2024-10-03 13.56 13.60 13.50 13.58 0.2M
2024-10-02 13.67 13.68 13.54 13.64 0.1M
2024-10-01 13.74 13.75 13.61 13.68 0.5M
2024-09-30 13.56 13.72 13.56 13.72 0.5M
2024-09-27 13.56 13.60 13.54 13.58 0.1M
2024-09-26 13.57 13.61 13.50 13.56 0.3M
2024-09-25 13.56 13.58 13.50 13.56 0.1M
2024-09-24 13.51 13.60 13.49 13.56 0.2M
2024-09-23 13.45 13.54 13.45 13.52 0.2M
2024-09-20 13.52 13.54 13.39 13.42 0.2M
2024-09-19 13.56 13.57 13.46 13.54 0.2M
2024-09-18 13.49 13.53 13.40 13.44 0.2M
2024-09-17 13.49 13.52 13.40 13.47 0.1M
2024-09-16 13.40 13.43 13.33 13.41 0.1M
2024-09-13 13.39 13.42 13.35 13.38 0.1M
2024-09-12 13.48 13.58 13.45 13.57 0.2M
2024-09-11 13.45 13.46 13.27 13.44 0.2M
2024-09-10 13.38 13.42 13.31 13.40 0.2M
2024-09-09 13.25 13.43 13.24 13.31 0.2M
2024-09-06 13.40 13.40 13.13 13.19 0.1M
2024-09-05 13.39 13.40 13.32 13.37 0.1M
2024-09-04 13.36 13.41 13.31 13.39 0.1M
2024-09-03 13.51 13.51 13.31 13.36 0.1M
2024-08-30 13.47 13.53 13.44 13.53 0.1M
2024-08-29 13.41 13.50 13.37 13.41 0.2M
2024-08-28 13.45 13.49 13.33 13.40 0.1M
2024-08-27 13.44 13.45 13.40 13.44 0.3M
2024-08-26 13.50 13.52 13.43 13.43 0.2M
2024-08-23 13.33 13.47 13.33 13.47 0.2M
2024-08-22 13.40 13.40 13.24 13.26 0.2M
2024-08-21 13.37 13.43 13.32 13.35 0.2M
2024-08-20 13.39 13.43 13.30 13.33 0.2M
2024-08-19 13.33 13.37 13.32 13.36 0.1M
2024-08-16 13.28 13.36 13.24 13.31 0.1M
2024-08-15 13.22 13.38 13.22 13.31 0.1M
2024-08-14 13.21 13.22 13.11 13.16 0.1M
2024-08-13 13.10 13.22 13.08 13.18 0.2M
2024-08-12 13.04 13.10 13.00 13.03 0.2M
2024-08-09 13.05 13.06 12.93 13.04 0.2M
2024-08-08 12.77 13.03 12.77 13.00 0.2M
2024-08-07 12.74 12.95 12.70 12.71 0.7M
2024-08-06 12.50 12.72 12.49 12.61 0.4M
2024-08-05 12.62 12.62 12.45 12.49 0.4M
2024-08-02 13.15 13.21 12.84 12.92 0.4M
2024-08-01 13.45 13.50 13.26 13.27 0.1M
2024-07-31 13.38 13.47 13.35 13.42 0.1M
2024-07-30 13.36 13.36 13.17 13.27 0.2M
2024-07-29 13.24 13.30 13.19 13.30 0.1M
2024-07-26 13.18 13.22 13.13 13.17 0.1M
2024-07-25 13.08 13.18 13.04 13.08 0.3M
2024-07-24 13.42 13.43 13.01 13.06 0.6M
2024-07-23 13.56 13.59 13.48 13.48 0.2M
2024-07-22 13.40 13.52 13.37 13.52 0.1M
2024-07-19 13.38 13.45 13.30 13.33 0.1M
2024-07-18 13.53 13.57 13.37 13.41 0.2M
2024-07-17 13.52 13.58 13.50 13.51 0.1M
2024-07-16 13.56 13.65 13.49 13.61 0.3M
2024-07-15 13.60 13.72 13.54 13.55 0.3M
2024-07-12 13.68 13.69 13.58 13.59 0.2M
2024-07-11 13.71 13.72 13.62 13.64 0.1M
2024-07-10 13.70 13.70 13.65 13.68 0.1M
2024-07-09 13.69 13.69 13.62 13.65 0.1M
2024-07-08 13.71 13.71 13.61 13.64 0.1M
2024-07-05 13.70 13.74 13.62 13.70 0.1M
2024-07-03 13.60 13.67 13.60 13.67 0.1M
2024-07-02 13.48 13.57 13.48 13.56 0.1M
2024-07-01 13.59 13.60 13.48 13.51 0.4M
2024-06-28 13.32 13.57 13.27 13.50 0.6M
2024-06-27 13.24 13.33 13.24 13.28 0.1M
2024-06-26 13.25 13.30 13.24 13.25 0.1M
2024-06-25 13.24 13.28 13.21 13.23 0.1M
2024-06-24 13.18 13.27 13.17 13.17 0.1M
2024-06-21 13.17 13.26 13.17 13.19 0.2M
2024-06-20 13.34 13.34 13.19 13.22 0.2M
2024-06-18 13.31 13.33 13.23 13.27 0.1M
2024-06-17 13.31 13.37 13.30 13.32 0.2M
2024-06-14 13.28 13.34 13.22 13.33 0.1M
2024-06-13 13.52 13.53 13.46 13.51 0.1M
2024-06-12 13.45 13.52 13.39 13.46 0.1M
2024-06-11 13.32 13.42 13.32 13.38 0.1M
2024-06-10 13.40 13.40 13.33 13.34 0.1M
2024-06-07 13.53 13.53 13.35 13.39 0.2M
2024-06-06 13.33 13.39 13.31 13.39 0.1M
2024-06-05 13.26 13.31 13.22 13.31 0.1M
2024-06-04 13.20 13.23 13.16 13.21 0.1M
2024-06-03 13.23 13.23 13.14 13.20 0.1M
2024-05-31 13.12 13.17 13.04 13.17 0.1M
2024-05-30 13.08 13.15 13.07 13.08 0.2M
2024-05-29 13.10 13.22 13.09 13.11 0.2M
2024-05-28 13.24 13.27 13.14 13.17 0.2M
2024-05-24 13.19 13.24 13.16 13.19 0.1M
2024-05-23 13.35 13.43 13.09 13.11 0.2M
2024-05-22 13.32 13.36 13.28 13.32 0.2M
2024-05-21 13.32 13.34 13.29 13.33 0.1M
2024-05-20 13.31 13.37 13.28 13.31 0.1M
2024-05-17 13.34 13.36 13.25 13.26 0.1M
2024-05-16 13.40 13.43 13.30 13.32 0.3M
2024-05-15 13.18 13.39 13.17 13.38 0.3M
2024-05-14 13.18 13.18 13.10 13.16 0.1M
2024-05-13 13.20 13.21 13.15 13.16 0.1M
2024-05-10 13.14 13.18 13.10 13.14 0.1M
2024-05-09 13.12 13.15 13.00 13.14 0.1M
2024-05-08 12.92 13.13 12.92 13.08 0.3M
2024-05-07 13.00 13.05 12.96 12.98 0.1M
2024-05-06 12.92 12.94 12.89 12.91 0.2M
2024-05-03 12.90 12.90 12.83 12.88 0.1M
2024-05-02 12.75 12.78 12.69 12.77 0.1M
2024-05-01 12.71 12.79 12.63 12.69 0.2M
2024-04-30 12.72 12.76 12.67 12.68 0.2M
2024-04-29 12.73 12.78 12.71 12.73 0.1M
2024-04-26 12.69 12.80 12.69 12.70 0.2M
2024-04-25 12.65 12.75 12.65 12.66 0.2M
2024-04-24 12.76 12.84 12.73 12.80 0.3M
2024-04-23 12.63 12.80 12.62 12.74 0.2M
2024-04-22 12.53 12.59 12.48 12.56 0.2M
2024-04-19 12.51 12.58 12.47 12.47 0.1M
2024-04-18 12.59 12.64 12.53 12.55 0.1M
2024-04-17 12.67 12.71 12.57 12.59 0.1M
2024-04-16 12.65 12.70 12.62 12.62 0.2M
2024-04-15 12.87 12.92 12.65 12.67 0.1M
2024-04-12 12.96 12.97 12.79 12.81 0.2M
2024-04-11 13.00 13.05 12.96 13.00 0.2M
2024-04-10 13.00 13.04 12.94 12.96 0.2M
2024-04-09 13.13 13.13 13.01 13.04 0.1M
2024-04-08 13.10 13.14 13.04 13.06 0.2M
2024-04-05 13.03 13.10 13.01 13.04 0.2M
2024-04-04 13.18 13.22 13.04 13.04 0.1M
2024-04-03 13.09 13.20 13.08 13.16 0.1M
2024-04-02 13.12 13.21 13.11 13.16 0.2M
2024-04-01 13.30 13.38 13.23 13.24 0.4M
2024-03-28 13.11 13.24 13.10 13.23 0.2M
2024-03-27 13.05 13.11 13.04 13.11 0.2M
2024-03-26 13.05 13.08 13.04 13.04 0.2M
2024-03-25 13.12 13.17 13.06 13.07 0.2M
2024-03-22 13.19 13.22 13.10 13.15 0.4M
2024-03-21 13.09 13.16 13.07 13.12 0.3M
2024-03-20 13.00 13.09 12.92 13.08 0.2M
2024-03-19 12.89 13.01 12.86 13.00 0.2M
2024-03-18 12.96 12.98 12.92 12.93 0.1M
2024-03-15 12.83 12.91 12.83 12.88 0.1M
2024-03-14 13.09 13.16 12.93 12.95 0.4M
2024-03-13 13.33 13.39 13.29 13.30 0.2M
2024-03-12 13.27 13.36 13.26 13.33 0.2M
2024-03-11 13.31 13.35 13.26 13.26 0.1M
2024-03-08 13.34 13.44 13.30 13.33 0.1M
2024-03-07 13.29 13.34 13.28 13.31 0.1M
2024-03-06 13.23 13.29 13.21 13.24 0.2M
2024-03-05 13.23 13.31 13.16 13.18 0.2M
2024-03-04 13.24 13.31 13.23 13.26 0.1M
2024-03-01 13.24 13.31 13.21 13.29 0.1M
2024-02-29 13.23 13.27 13.17 13.20 0.2M
2024-02-28 13.23 13.26 13.19 13.21 0.1M
2024-02-27 13.21 13.26 13.17 13.22 0.3M
2024-02-26 13.29 13.31 13.20 13.21 0.3M
2024-02-23 13.32 13.34 13.27 13.29 0.2M
2024-02-22 13.25 13.29 13.18 13.26 0.3M
2024-02-21 13.18 13.19 13.13 13.15 0.1M
2024-02-20 13.22 13.23 13.09 13.16 0.2M
2024-02-16 13.28 13.28 13.19 13.20 0.1M
2024-02-15 13.26 13.28 13.21 13.27 0.1M
2024-02-14 13.10 13.23 13.10 13.22 0.3M
2024-02-13 13.08 13.10 13.02 13.05 0.1M
2024-02-12 13.13 13.20 13.10 13.14 0.2M
2024-02-09 13.15 13.16 13.07 13.10 0.2M
2024-02-08 13.05 13.10 13.04 13.10 0.1M
2024-02-07 13.03 13.08 12.98 13.01 0.3M
2024-02-06 12.95 12.99 12.94 12.97 0.2M
2024-02-05 12.90 12.91 12.86 12.90 0.2M
2024-02-02 12.90 12.95 12.86 12.89 0.2M
2024-02-01 12.83 12.93 12.83 12.90 0.2M
2024-01-31 12.86 12.93 12.80 12.81 0.2M
2024-01-30 12.94 12.99 12.91 12.91 0.2M
2024-01-29 12.97 13.00 12.94 12.98 0.2M
2024-01-26 12.95 13.00 12.91 12.93 0.2M
2024-01-25 12.91 12.99 12.90 12.95 0.2M
2024-01-24 12.95 12.99 12.85 12.87 0.3M
2024-01-23 12.85 12.91 12.85 12.88 0.2M
2024-01-22 12.86 12.92 12.81 12.82 0.2M
2024-01-19 12.85 12.88 12.80 12.84 0.2M
2024-01-18 12.84 12.88 12.78 12.81 0.2M
2024-01-17 12.82 12.85 12.75 12.77 0.2M
2024-01-16 12.88 12.90 12.79 12.80 0.1M
2024-01-12 12.78 12.89 12.78 12.86 0.2M
2024-01-11 12.91 12.93 12.79 12.80 0.3M
2024-01-10 12.82 12.96 12.81 12.94 0.2M
2024-01-09 12.78 12.87 12.73 12.84 0.3M
2024-01-08 12.77 12.86 12.75 12.86 0.1M
2024-01-05 12.73 12.79 12.69 12.73 0.1M
2024-01-04 12.69 12.78 12.69 12.74 0.2M
2024-01-03 12.77 12.78 12.67 12.75 0.3M
2024-01-02 12.72 12.86 12.72 12.82 0.2M