NYSE FANG JPY (NYFANGJ)

NYFANGJ
🏛️ Vereinigte Staaten →
2,406,827.00
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
2025-09-26 2,406,827.00 2,406,827.00 2,406,827.00 2,406,827.00 0.0M
2025-09-25 2,400,214.00 2,400,214.00 2,400,214.00 2,400,214.00 0.0M
2025-09-24 2,397,579.00 2,397,579.00 2,397,579.00 2,397,579.00 0.0M
2025-09-23 2,438,535.00 2,438,535.00 2,438,535.00 2,438,535.00 0.0M
2025-09-22 2,442,560.00 2,442,560.00 2,442,560.00 2,442,560.00 0.0M
2025-09-19 2,416,945.00 2,416,945.00 2,416,945.00 2,416,945.00 0.0M
2025-09-18 2,369,256.00 2,369,256.00 2,369,256.00 2,369,256.00 0.0M
2025-09-17 2,375,673.20 2,375,673.20 2,375,673.20 2,375,673.20 0.0M
2025-09-16 2,397,506.20 2,397,506.20 2,397,506.20 2,397,506.20 0.0M
2025-09-15 2,356,367.00 2,356,367.00 2,356,367.00 2,356,367.00 0.0M
2025-09-12 2,350,197.20 2,350,197.20 2,350,197.20 2,350,197.20 0.0M
2025-09-11 2,359,355.50 2,359,355.50 2,359,355.50 2,359,355.50 0.0M
2025-09-10 2,345,309.50 2,345,309.50 2,345,309.50 2,345,309.50 0.0M
2025-09-09 2,337,510.00 2,337,510.00 2,337,510.00 2,337,510.00 0.0M
2025-09-08 2,332,222.00 2,332,222.00 2,332,222.00 2,332,222.00 0.0M
2025-09-05 2,312,866.50 2,312,866.50 2,312,866.50 2,312,866.50 0.0M
2025-09-04 2,286,364.50 2,286,364.50 2,286,364.50 2,286,364.50 0.0M
2025-09-03 2,257,279.00 2,257,279.00 2,257,279.00 2,257,279.00 0.0M
2025-09-02 2,253,910.80 2,253,910.80 2,253,910.80 2,253,910.80 0.0M
2025-08-29 2,286,174.50 2,286,174.50 2,286,174.50 2,286,174.50 0.0M
2025-08-28 2,258,851.50 2,258,851.50 2,258,851.50 2,258,851.50 0.0M
2025-08-27 2,250,524.00 2,250,524.00 2,250,524.00 2,250,524.00 0.0M
2025-08-26 2,240,170.80 2,240,170.80 2,240,170.80 2,240,170.80 0.0M
2025-08-25 2,242,002.50 2,242,002.50 2,242,002.50 2,242,002.50 0.0M
2025-08-22 2,222,133.00 2,222,133.00 2,222,133.00 2,222,133.00 0.0M
2025-08-21 2,220,669.20 2,220,669.20 2,220,669.20 2,220,669.20 0.0M
2025-08-20 2,241,322.20 2,241,322.20 2,241,322.20 2,241,322.20 0.0M
2025-08-19 2,286,217.80 2,286,217.80 2,286,217.80 2,286,217.80 0.0M
2025-08-18 2,280,182.00 2,280,182.00 2,280,182.00 2,280,182.00 0.0M
2025-08-15 2,283,061.20 2,283,061.20 2,283,061.20 2,283,061.20 0.0M
2025-08-14 2,258,586.80 2,258,586.80 2,258,586.80 2,258,586.80 0.0M
2025-08-13 2,286,312.80 2,286,312.80 2,286,312.80 2,286,312.80 0.0M
2025-08-12 2,265,847.20 2,265,847.20 2,265,847.20 2,265,847.20 0.0M
2025-08-11 2,256,088.50 2,256,088.50 2,256,088.50 2,256,088.50 0.0M
2025-08-08 2,229,282.80 2,229,282.80 2,229,282.80 2,229,282.80 0.0M
2025-08-07 2,247,088.50 2,247,088.50 2,247,088.50 2,247,088.50 0.0M
2025-08-06 2,203,905.20 2,203,905.20 2,203,905.20 2,203,905.20 0.0M
2025-08-05 2,220,186.80 2,220,186.80 2,220,186.80 2,220,186.80 0.0M
2025-08-04 2,187,825.50 2,187,825.50 2,187,825.50 2,187,825.50 0.0M
2025-08-01 2,294,616.00 2,294,616.00 2,294,616.00 2,294,616.00 0.0M
2025-07-31 2,268,735.80 2,268,735.80 2,268,735.80 2,268,735.80 0.0M
2025-07-30 2,246,576.50 2,246,576.50 2,246,576.50 2,246,576.50 0.0M
2025-07-29 2,258,721.00 2,258,721.00 2,258,721.00 2,258,721.00 0.0M
2025-07-28 2,232,689.80 2,232,689.80 2,232,689.80 2,232,689.80 0.0M
2025-07-25 2,228,602.00 2,228,602.00 2,228,602.00 2,228,602.00 0.0M
2025-07-24 2,188,810.50 2,188,810.50 2,188,810.50 2,188,810.50 0.0M
2025-07-23 2,184,343.00 2,184,343.00 2,184,343.00 2,184,343.00 0.0M
2025-07-22 2,227,675.20 2,227,675.20 2,227,675.20 2,227,675.20 0.0M
2025-07-21 2,224,402.50 2,224,402.50 2,224,402.50 2,224,402.50 0.0M
2025-07-18 2,230,241.80 2,230,241.80 2,230,241.80 2,230,241.80 0.0M
2025-07-17 2,214,655.20 2,214,655.20 2,214,655.20 2,214,655.20 0.0M
2025-07-16 2,225,839.20 2,225,839.20 2,225,839.20 2,225,839.20 0.0M
2025-07-15 2,194,147.50 2,194,147.50 2,194,147.50 2,194,147.50 0.0M
2025-07-14 2,177,235.80 2,177,235.80 2,177,235.80 2,177,235.80 0.0M
2025-07-11 2,179,983.00 2,179,983.00 2,179,983.00 2,179,983.00 0.0M
2025-07-10 2,196,116.50 2,196,116.50 2,196,116.50 2,196,116.50 0.0M
2025-07-09 2,185,486.50 2,185,486.50 2,185,486.50 2,185,486.50 0.0M
2025-07-08 2,183,578.20 2,183,578.20 2,183,578.20 2,183,578.20 0.0M
2025-07-07 2,175,325.20 2,175,325.20 2,175,325.20 2,175,325.20 0.0M
2025-07-03 2,129,356.80 2,129,356.80 2,129,356.80 2,129,356.80 0.0M
2025-07-02 2,115,127.80 2,115,127.80 2,115,127.80 2,115,127.80 0.0M
2025-07-01 2,153,167.50 2,153,167.50 2,153,167.50 2,153,167.50 0.0M
2025-06-30 2,156,539.20 2,156,539.20 2,156,539.20 2,156,539.20 0.0M
2025-06-27 2,133,917.80 2,133,917.80 2,133,917.80 2,133,917.80 0.0M
2025-06-26 2,105,269.80 2,105,269.80 2,105,269.80 2,105,269.80 0.0M
2025-06-25 2,089,260.20 2,089,260.20 2,089,260.20 2,089,260.20 0.0M
2025-06-24 2,069,568.00 2,069,568.00 2,069,568.00 2,069,568.00 0.0M
2025-06-23 2,058,582.00 2,058,582.00 2,058,582.00 2,058,582.00 0.0M
2025-06-20 2,062,114.60 2,062,114.60 2,062,114.60 2,062,114.60 0.0M
2025-06-18 2,069,758.00 2,069,758.00 2,069,758.00 2,069,758.00 0.0M
2025-06-17 2,070,315.00 2,070,315.00 2,070,315.00 2,070,315.00 0.0M
2025-06-16 2,033,554.00 2,033,554.00 2,033,554.00 2,033,554.00 0.0M
2025-06-13 2,039,674.00 2,039,674.00 2,039,674.00 2,039,674.00 0.0M
2025-06-12 2,045,321.50 2,045,321.50 2,045,321.50 2,045,321.50 0.0M
2025-06-11 2,055,196.00 2,055,196.00 2,055,196.00 2,055,196.00 0.0M
2025-06-10 2,049,552.00 2,049,552.00 2,049,552.00 2,049,552.00 0.0M
2025-06-09 2,055,342.00 2,055,342.00 2,055,342.00 2,055,342.00 0.0M
2025-06-06 2,026,086.00 2,026,086.00 2,026,086.00 2,026,086.00 0.0M
2025-06-05 2,011,653.00 2,011,653.00 2,011,653.00 2,011,653.00 0.0M
2025-06-04 2,023,849.00 2,023,849.00 2,023,849.00 2,023,849.00 0.0M
2025-06-03 1,993,932.00 1,993,932.00 1,993,932.00 1,993,932.00 0.0M
2025-06-02 1,982,992.00 1,982,992.00 1,982,992.00 1,982,992.00 0.0M
2025-05-30 1,981,734.00 1,981,734.00 1,981,734.00 1,981,734.00 0.0M
2025-05-29 2,012,229.00 2,012,229.00 2,012,229.00 2,012,229.00 0.0M
2025-05-28 1,988,526.00 1,988,526.00 1,988,526.00 1,988,526.00 0.0M
2025-05-27 1,913,745.00 1,913,745.00 1,913,745.00 1,913,745.00 0.0M
2025-05-23 1,950,081.00 1,950,081.00 1,950,081.00 1,950,081.00 0.0M
2025-05-22 1,932,139.00 1,932,139.00 1,932,139.00 1,932,139.00 0.0M
2025-05-21 1,959,200.00 1,959,200.00 1,959,200.00 1,959,200.00 0.0M
2025-05-20 1,983,389.00 1,983,389.00 1,983,389.00 1,983,389.00 0.0M
2025-05-19 1,975,766.00 1,975,766.00 1,975,766.00 1,975,766.00 0.0M
2025-05-16 1,971,394.00 1,971,394.00 1,971,394.00 1,971,394.00 0.0M
2025-05-15 1,994,641.00 1,994,641.00 1,994,641.00 1,994,641.00 0.0M
2025-05-14 1,995,230.00 1,995,230.00 1,995,230.00 1,995,230.00 0.0M
2025-05-13 1,957,146.00 1,957,146.00 1,957,146.00 1,957,146.00 0.0M
2025-05-12 1,849,925.00 1,849,925.00 1,849,925.00 1,849,925.00 0.0M
2025-05-09 1,858,259.00 1,858,259.00 1,858,259.00 1,858,259.00 0.0M
2025-05-08 1,818,785.00 1,818,785.00 1,818,785.00 1,818,785.00 0.0M
2025-05-07 1,812,576.00 1,812,576.00 1,812,576.00 1,812,576.00 0.0M
2025-05-06 1,860,692.00 1,860,692.00 1,860,692.00 1,860,692.00 0.0M
2025-05-05 1,874,259.00 1,874,259.00 1,874,259.00 1,874,259.00 0.0M
2025-05-02 1,843,652.00 1,843,652.00 1,843,652.00 1,843,652.00 0.0M
2025-05-01 1,767,383.00 1,767,383.00 1,767,383.00 1,767,383.00 0.0M
2025-04-30 1,761,810.00 1,761,810.00 1,761,810.00 1,761,810.00 0.0M
2025-04-29 1,765,665.00 1,765,665.00 1,765,665.00 1,765,665.00 0.0M
2025-04-28 1,771,193.00 1,771,193.00 1,771,193.00 1,771,193.00 0.0M
2025-04-25 1,734,855.00 1,734,855.00 1,734,855.00 1,734,855.00 0.0M
2025-04-24 1,648,358.00 1,648,358.00 1,648,358.00 1,648,358.00 0.0M
2025-04-23 1,583,832.00 1,583,832.00 1,583,832.00 1,583,832.00 0.0M
2025-04-22 1,529,012.00 1,529,012.00 1,529,012.00 1,529,012.00 0.0M
2025-04-21 1,569,385.00 1,569,385.00 1,569,385.00 1,569,385.00 0.0M
2025-04-17 1,599,766.00 1,599,766.00 1,599,766.00 1,599,766.00 0.0M
2025-04-16 1,658,154.00 1,658,154.00 1,658,154.00 1,658,154.00 0.0M
2025-04-15 1,654,919.00 1,654,919.00 1,654,919.00 1,654,919.00 0.0M
2025-04-14 1,648,842.00 1,648,842.00 1,648,842.00 1,648,842.00 0.0M
2025-04-11 1,618,272.00 1,618,272.00 1,618,272.00 1,618,272.00 0.0M
2025-04-10 1,734,501.00 1,734,501.00 1,734,501.00 1,734,501.00 0.0M
2025-04-09 1,510,423.00 1,510,423.00 1,510,423.00 1,510,423.00 0.0M
2025-04-08 1,553,660.00 1,553,660.00 1,553,660.00 1,553,660.00 0.0M
2025-04-07 1,512,319.00 1,512,319.00 1,512,319.00 1,512,319.00 0.0M
2025-04-04 1,605,958.00 1,605,958.00 1,605,958.00 1,605,958.00 0.0M
2025-04-03 1,741,165.00 1,741,165.00 1,741,165.00 1,741,165.00 0.0M
2025-04-02 1,749,251.00 1,749,251.00 1,749,251.00 1,749,251.00 0.0M
2025-04-01 1,726,521.00 1,726,521.00 1,726,521.00 1,726,521.00 0.0M
2025-03-31 1,729,473.00 1,729,473.00 1,729,473.00 1,729,473.00 0.0M
2025-03-28 1,808,076.00 1,808,076.00 1,808,076.00 1,808,076.00 0.0M
2025-03-27 1,818,933.00 1,818,933.00 1,818,933.00 1,818,933.00 0.0M
2025-03-26 1,869,294.00 1,869,294.00 1,869,294.00 1,869,294.00 0.0M
2025-03-25 1,857,864.00 1,857,864.00 1,857,864.00 1,857,864.00 0.0M
2025-03-24 1,805,910.40 1,805,910.40 1,805,910.40 1,805,910.40 0.0M
2025-03-21 1,787,364.00 1,787,364.00 1,787,364.00 1,787,364.00 0.0M
2025-03-20 1,809,143.00 1,809,143.00 1,809,143.00 1,809,143.00 0.0M
2025-03-19 1,773,834.00 1,773,834.00 1,773,834.00 1,773,834.00 0.0M
2025-03-18 1,808,133.00 1,808,133.00 1,808,133.00 1,808,133.00 0.0M
2025-03-17 1,794,589.00 1,794,589.00 1,794,589.00 1,794,589.00 0.0M
2025-03-14 1,732,732.00 1,732,732.00 1,732,732.00 1,732,732.00 0.0M
2025-03-13 1,781,163.00 1,781,163.00 1,781,163.00 1,781,163.00 0.0M
2025-03-12 1,735,218.00 1,735,218.00 1,735,218.00 1,735,218.00 0.0M
2025-03-11 1,691,834.00 1,691,834.00 1,691,834.00 1,691,834.00 0.0M
2025-03-10 1,784,720.00 1,784,720.00 1,784,720.00 1,784,720.00 0.0M
2025-03-07 1,789,792.00 1,789,792.00 1,789,792.00 1,789,792.00 0.0M
2025-03-06 1,881,364.00 1,881,364.00 1,881,364.00 1,881,364.00 0.0M
2025-03-05 1,874,555.00 1,874,555.00 1,874,555.00 1,874,555.00 0.0M
2025-03-04 1,864,317.00 1,864,317.00 1,864,317.00 1,864,317.00 0.0M
2025-03-03 1,937,995.00 1,937,995.00 1,937,995.00 1,937,995.00 0.0M
2025-02-28 1,893,218.40 1,893,218.40 1,893,218.40 1,893,218.40 0.0M
2025-02-27 1,955,786.10 1,955,786.10 1,955,786.10 1,955,786.10 0.0M
2025-02-26 1,921,331.90 1,921,331.90 1,921,331.90 1,921,331.90 0.0M
2025-02-25 1,968,984.90 1,968,984.90 1,968,984.90 1,968,984.90 0.0M
2025-02-24 2,003,144.20 2,003,144.20 2,003,144.20 2,003,144.20 0.0M
2025-02-21 2,063,860.50 2,063,860.50 2,063,860.50 2,063,860.50 0.0M
2025-02-20 2,103,153.20 2,103,153.20 2,103,153.20 2,103,153.20 0.0M
2025-02-19 2,120,517.20 2,120,517.20 2,120,517.20 2,120,517.20 0.0M
2025-02-18 2,127,796.20 2,127,796.20 2,127,796.20 2,127,796.20 0.0M
2025-02-14 2,137,347.00 2,137,347.00 2,137,347.00 2,137,347.00 0.0M
2025-02-13 2,129,311.50 2,129,311.50 2,129,311.50 2,129,311.50 0.0M
2025-02-12 2,113,573.50 2,113,573.50 2,113,573.50 2,113,573.50 0.0M
2025-02-11 2,099,171.80 2,099,171.80 2,099,171.80 2,099,171.80 0.0M
2025-02-10 2,067,679.50 2,067,679.50 2,067,679.50 2,067,679.50 0.0M
2025-02-07 2,086,919.60 2,086,919.60 2,086,919.60 2,086,919.60 0.0M
2025-02-06 2,090,541.90 2,090,541.90 2,090,541.90 2,090,541.90 0.0M
2025-02-05 2,100,841.80 2,100,841.80 2,100,841.80 2,100,841.80 0.0M
2025-02-04 2,086,755.50 2,086,755.50 2,086,755.50 2,086,755.50 0.0M
2025-02-03 2,108,454.80 2,108,454.80 2,108,454.80 2,108,454.80 0.0M
2025-01-31 2,085,018.40 2,085,018.40 2,085,018.40 2,085,018.40 0.0M
2025-01-30 2,112,698.80 2,112,698.80 2,112,698.80 2,112,698.80 0.0M
2025-01-29 2,146,537.80 2,146,537.80 2,146,537.80 2,146,537.80 0.0M
2025-01-28 2,067,550.50 2,067,550.50 2,067,550.50 2,067,550.50 0.0M
2025-01-27 2,152,830.00 2,152,830.00 2,152,830.00 2,152,830.00 0.0M
2025-01-24 2,167,562.00 2,167,562.00 2,167,562.00 2,167,562.00 0.0M
2025-01-23 2,157,058.50 2,157,058.50 2,157,058.50 2,157,058.50 0.0M
2025-01-22 2,086,090.10 2,086,090.10 2,086,090.10 2,086,090.10 0.0M
2025-01-21 2,071,211.10 2,071,211.10 2,071,211.10 2,071,211.10 0.0M
2025-01-17 2,031,280.40 2,031,280.40 2,031,280.40 2,031,280.40 0.0M
2025-01-16 2,066,164.40 2,066,164.40 2,066,164.40 2,066,164.40 0.0M
2025-01-15 2,031,394.60 2,031,394.60 2,031,394.60 2,031,394.60 0.0M
2025-01-14 2,032,235.60 2,032,235.60 2,032,235.60 2,032,235.60 0.0M
2025-01-13 2,056,082.50 2,056,082.50 2,056,082.50 2,056,082.50 0.0M
2025-01-10 2,097,678.20 2,097,678.20 2,097,678.20 2,097,678.20 0.0M
2025-01-08 2,101,311.00 2,101,311.00 2,101,311.00 2,101,311.00 0.0M
2025-01-07 2,149,974.20 2,149,974.20 2,149,974.20 2,149,974.20 0.0M
2025-01-06 2,105,520.00 2,105,520.00 2,105,520.00 2,105,520.00 0.0M
2025-01-03 2,081,639.50 2,081,639.50 2,081,639.50 2,081,639.50 0.0M
2025-01-02 2,075,355.10 2,075,355.10 2,075,355.10 2,075,355.10 0.0M