Robo Global® Artificial Intelligence ETF (THNQ)

THNQ
🏛️ Vereinigte Staaten →
63.90
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
2023-12-29 41.68 41.73 41.14 41.24 0.0M
2023-12-28 41.89 41.89 41.58 41.63 0.0M
2023-12-27 41.77 41.77 41.48 41.66 0.0M
2023-12-26 41.32 41.72 41.29 41.61 0.0M
2023-12-22 41.48 41.48 41.06 41.21 0.0M
2023-12-21 40.96 41.96 40.83 41.31 0.0M
2023-12-20 41.30 41.48 40.55 40.55 0.0M
2023-12-19 41.19 41.51 41.19 41.43 0.0M
2023-12-18 41.01 41.22 40.76 41.06 0.0M
2023-12-15 41.10 41.36 40.74 41.00 0.0M
2023-12-14 40.74 41.09 40.58 41.02 0.0M
2023-12-13 40.00 40.57 39.49 40.35 0.0M
2023-12-12 39.53 39.96 39.43 39.83 0.0M
2023-12-11 39.25 39.77 39.25 39.65 0.0M
2023-12-08 38.75 39.31 38.30 39.26 0.0M
2023-12-07 38.78 38.85 38.57 38.78 0.0M
2023-12-06 39.10 39.26 38.52 38.52 0.0M
2023-12-05 38.60 38.90 38.50 38.90 0.0M
2023-12-04 38.80 38.99 38.31 38.86 0.0M
2023-12-01 38.28 39.06 38.28 39.05 0.0M
2023-11-30 38.60 38.60 38.08 38.32 0.0M
2023-11-29 38.24 38.76 38.10 38.46 0.0M
2023-11-28 37.59 37.92 37.52 37.92 0.0M
2023-11-27 37.56 37.86 37.49 37.71 0.0M
2023-11-24 37.50 37.60 37.40 37.56 0.0M
2023-11-22 37.66 37.82 37.36 37.51 0.0M
2023-11-21 37.45 37.54 37.20 37.33 0.0M
2023-11-20 37.17 37.72 37.17 37.63 0.1M
2023-11-17 36.84 37.13 36.84 37.07 0.0M
2023-11-16 36.77 36.85 36.57 36.74 0.0M
2023-11-15 36.95 37.47 36.90 36.95 0.0M
2023-11-14 36.21 36.91 35.80 36.85 0.0M
2023-11-13 35.26 35.58 35.16 35.49 0.0M
2023-11-10 34.92 35.46 34.84 35.42 0.0M
2023-11-09 35.34 35.47 34.74 34.78 0.0M
2023-11-08 35.42 35.42 35.08 35.28 0.0M
2023-11-07 35.03 35.56 35.03 35.26 0.2M
2023-11-06 34.93 34.93 34.12 34.46 0.0M
2023-11-03 34.03 34.89 34.03 34.79 0.3M
2023-11-02 33.73 33.84 33.57 33.84 0.0M
2023-11-01 32.95 32.95 32.28 32.80 0.0M
2023-10-31 32.07 32.66 32.07 32.61 0.0M
2023-10-30 32.28 32.28 31.85 32.19 0.0M
2023-10-27 32.23 32.33 31.94 31.96 0.0M
2023-10-26 32.14 32.39 31.82 31.89 0.0M
2023-10-25 33.31 33.31 32.19 32.24 0.0M
2023-10-24 33.02 33.57 33.02 33.35 0.0M
2023-10-23 32.76 33.11 32.44 32.88 0.0M
2023-10-20 33.46 33.46 32.88 33.06 0.0M
2023-10-19 34.53 34.53 33.52 33.62 0.0M
2023-10-18 34.53 34.60 34.02 34.13 0.0M
2023-10-17 34.37 35.00 34.37 34.81 0.0M
2023-10-16 34.28 34.92 34.28 34.86 0.0M
2023-10-13 34.81 34.81 34.07 34.24 0.0M
2023-10-12 35.13 35.18 34.58 34.70 0.0M
2023-10-11 35.10 35.31 34.79 35.02 0.0M
2023-10-10 34.54 35.18 34.54 34.91 0.0M
2023-10-09 34.21 34.55 34.11 34.54 0.0M
2023-10-06 33.73 34.74 33.73 34.57 0.0M
2023-10-05 33.73 33.81 33.26 33.70 0.0M
2023-10-04 33.32 33.81 33.32 33.80 0.0M
2023-10-03 33.66 33.76 33.06 33.22 0.0M
2023-10-02 34.09 34.34 33.89 34.03 0.0M
2023-09-29 34.42 34.47 34.02 34.02 0.0M
2023-09-28 33.37 34.02 33.29 33.80 0.0M
2023-09-27 33.35 33.64 33.19 33.50 0.0M
2023-09-26 33.56 33.60 33.18 33.32 0.0M
2023-09-25 33.72 33.89 33.70 33.89 0.0M
2023-09-22 33.91 34.19 33.76 33.77 0.0M
2023-09-21 34.24 34.24 33.67 33.67 0.0M
2023-09-20 34.91 35.21 34.45 34.49 0.0M
2023-09-19 34.91 34.91 34.55 34.76 0.0M
2023-09-18 34.89 35.23 34.89 35.01 0.0M
2023-09-15 35.71 35.71 34.98 35.09 0.0M
2023-09-14 35.74 35.84 35.56 35.80 0.0M
2023-09-13 35.55 35.92 35.49 35.62 0.0M
2023-09-12 35.98 36.20 35.60 35.64 0.0M
2023-09-11 36.30 36.30 35.90 36.20 0.1M
2023-09-08 36.00 36.07 35.78 35.90 0.0M
2023-09-07 35.95 36.18 35.70 36.02 0.0M
2023-09-06 36.30 36.58 36.11 36.39 0.0M
2023-09-05 36.32 36.55 36.12 36.47 0.0M
2023-09-01 36.24 36.55 36.21 36.37 0.5M
2023-08-31 35.87 36.20 35.87 36.09 0.0M
2023-08-30 35.33 35.71 35.31 35.70 0.0M
2023-08-29 34.60 35.53 34.60 35.52 0.0M
2023-08-28 34.87 34.87 34.60 34.72 0.0M
2023-08-25 34.26 34.67 33.95 34.55 0.0M
2023-08-24 35.55 35.55 34.18 34.26 0.0M
2023-08-23 34.55 35.06 34.43 34.93 0.0M
2023-08-22 34.68 34.68 34.18 34.34 0.0M
2023-08-21 34.10 34.38 33.91 34.31 0.0M
2023-08-18 33.34 33.87 33.28 33.73 0.0M
2023-08-17 34.50 34.50 33.70 33.77 0.0M
2023-08-16 34.51 34.76 34.26 34.26 0.0M
2023-08-15 35.00 35.07 34.62 34.68 0.0M
2023-08-14 34.75 35.22 34.50 35.22 0.0M
2023-08-11 34.90 35.00 34.71 34.87 0.0M
2023-08-10 35.42 35.69 35.01 35.10 0.0M
2023-08-09 35.48 35.48 34.92 35.04 0.0M
2023-08-08 35.39 35.39 34.91 35.32 0.0M
2023-08-07 36.23 36.23 35.66 36.13 0.0M
2023-08-04 36.43 36.56 35.95 35.98 0.0M
2023-08-03 36.01 36.23 35.91 36.06 0.0M
2023-08-02 37.35 37.35 36.12 36.36 0.0M
2023-08-01 37.81 37.96 37.51 37.84 0.0M
2023-07-31 37.63 37.93 37.63 37.93 0.0M
2023-07-28 37.28 37.44 37.01 37.38 0.0M
2023-07-27 37.72 37.74 36.54 36.70 0.0M
2023-07-26 37.05 37.10 36.77 37.10 0.0M
2023-07-25 37.01 37.40 37.01 37.24 0.0M
2023-07-24 37.07 37.16 36.85 36.94 0.0M
2023-07-21 37.46 37.50 36.97 37.05 0.0M
2023-07-20 37.85 37.85 36.88 36.95 0.0M
2023-07-19 38.32 38.58 38.00 38.16 0.0M
2023-07-18 37.76 38.10 37.50 38.03 0.0M
2023-07-17 37.15 37.74 37.00 37.62 0.0M
2023-07-14 37.46 37.58 36.95 37.06 0.0M
2023-07-13 36.96 37.40 36.86 37.36 0.1M
2023-07-12 36.66 36.96 36.17 36.46 0.0M
2023-07-11 35.95 36.25 35.76 36.25 0.0M
2023-07-10 35.30 35.78 35.08 35.78 0.0M
2023-07-07 35.57 35.70 35.24 35.24 0.0M
2023-07-06 35.31 35.31 34.86 35.15 0.0M
2023-07-05 35.92 35.97 35.68 35.90 0.0M
2023-07-03 36.21 36.21 35.90 36.02 0.0M
2023-06-30 36.06 36.19 35.95 35.99 0.0M
2023-06-29 35.50 35.72 35.37 35.58 0.0M
2023-06-28 35.27 35.81 35.27 35.60 0.0M
2023-06-27 34.94 35.44 34.81 35.38 0.0M
2023-06-26 35.06 35.39 34.74 34.74 0.0M
2023-06-23 35.31 35.33 35.00 35.11 0.0M
2023-06-22 35.58 35.75 35.00 35.73 0.0M
2023-06-21 36.27 36.27 35.35 35.55 0.0M
2023-06-20 36.59 38.22 35.95 36.31 0.0M
2023-06-16 37.42 37.42 36.61 36.73 0.0M
2023-06-15 36.45 37.15 36.40 37.01 0.0M
2023-06-14 36.41 36.65 36.11 36.55 0.0M
2023-06-13 36.46 36.49 35.92 36.37 0.0M
2023-06-12 35.47 35.87 35.30 35.83 0.0M
2023-06-09 35.30 35.57 34.91 35.07 0.0M
2023-06-08 34.62 35.11 34.62 34.92 0.0M
2023-06-07 35.62 35.77 34.55 34.64 0.1M
2023-06-06 35.06 35.63 35.04 35.41 0.1M
2023-06-05 34.97 35.23 34.69 35.04 0.1M
2023-06-02 35.07 35.13 34.65 34.94 0.0M
2023-06-01 33.94 34.68 33.51 34.38 0.0M
2023-05-31 33.86 33.98 33.51 33.98 0.0M
2023-05-30 34.25 34.46 33.72 33.98 0.1M
2023-05-26 32.93 33.73 32.87 33.52 0.1M
2023-05-25 33.07 33.33 32.58 32.64 0.1M
2023-05-24 32.11 32.37 32.00 32.30 0.0M
2023-05-23 32.74 33.01 32.41 32.44 0.0M
2023-05-22 32.44 33.06 32.44 32.89 0.0M
2023-05-19 32.54 32.57 32.30 32.33 0.0M
2023-05-18 32.06 32.60 32.01 32.53 0.0M
2023-05-17 31.25 31.94 31.25 31.86 0.0M
2023-05-16 31.34 31.46 31.11 31.32 0.0M
2023-05-15 30.75 31.53 30.75 31.37 0.0M
2023-05-12 31.08 31.09 30.66 30.79 0.0M
2023-05-11 31.30 31.30 30.89 31.02 0.0M
2023-05-10 30.82 31.27 30.82 31.23 0.0M
2023-05-09 30.59 30.76 30.54 30.66 0.0M
2023-05-08 30.56 30.76 30.35 30.71 0.0M
2023-05-05 30.12 30.60 30.12 30.47 0.0M
2023-05-04 29.90 30.11 29.81 29.97 0.0M
2023-05-03 29.83 29.96 29.56 29.60 0.0M
2023-05-02 30.25 30.25 29.60 29.73 0.0M
2023-05-01 30.24 30.41 30.23 30.30 0.0M
2023-04-28 30.08 30.42 30.03 30.38 0.0M
2023-04-27 30.52 30.52 30.09 30.43 0.0M
2023-04-26 30.24 30.37 30.05 30.15 0.0M
2023-04-25 30.25 30.33 29.88 29.88 0.0M
2023-04-24 31.16 31.16 30.67 30.86 0.0M
2023-04-21 30.95 31.18 30.95 31.18 0.0M
2023-04-20 31.30 31.33 31.14 31.14 0.0M
2023-04-19 31.45 31.67 31.39 31.52 0.0M
2023-04-18 31.89 31.89 31.53 31.70 0.0M
2023-04-17 31.55 31.85 31.52 31.75 0.0M
2023-04-14 31.59 32.15 31.28 31.55 0.0M
2023-04-13 31.21 31.90 31.21 31.72 0.0M
2023-04-12 31.58 31.67 31.06 31.06 0.0M
2023-04-11 31.50 32.00 31.26 31.47 0.0M
2023-04-10 31.16 31.52 31.00 31.50 0.0M
2023-04-06 30.98 31.47 30.88 31.47 0.0M
2023-04-05 31.15 31.29 31.09 31.29 0.0M
2023-04-04 32.13 32.27 32.01 32.02 0.0M
2023-04-03 32.25 32.32 31.99 32.13 0.0M
2023-03-31 31.65 32.49 31.65 32.49 0.0M
2023-03-30 31.52 31.69 31.46 31.56 0.0M
2023-03-29 31.03 31.15 31.02 31.10 0.0M
2023-03-28 30.92 30.92 30.48 30.52 0.0M
2023-03-27 30.79 31.06 30.79 30.86 0.0M
2023-03-24 30.84 30.93 30.71 30.86 0.0M
2023-03-23 31.25 31.41 30.85 31.20 0.0M
2023-03-22 31.38 31.47 30.75 30.75 0.0M
2023-03-21 30.79 31.38 30.79 31.35 0.0M
2023-03-20 30.35 30.49 30.27 30.49 0.0M
2023-03-17 30.77 30.90 30.42 30.57 0.0M
2023-03-16 30.46 30.80 30.46 30.80 0.0M
2023-03-15 29.69 30.09 29.69 30.09 0.0M
2023-03-14 30.42 30.53 30.13 30.27 0.0M
2023-03-13 29.24 29.97 29.24 29.70 0.0M
2023-03-10 30.20 30.20 29.37 29.42 0.0M
2023-03-09 31.39 31.57 30.38 30.38 0.0M
2023-03-08 31.34 31.65 31.32 31.47 0.0M
2023-03-07 31.69 31.73 31.22 31.33 0.0M
2023-03-06 31.96 32.08 31.60 31.60 0.0M
2023-03-03 31.10 31.84 31.09 31.82 0.0M
2023-03-02 31.00 31.00 30.48 30.86 0.0M
2023-03-01 30.94 30.94 30.45 30.60 0.0M
2023-02-28 30.46 30.95 30.46 30.71 0.0M
2023-02-27 30.71 30.82 30.58 30.64 0.0M
2023-02-24 30.52 30.58 30.22 30.44 0.0M
2023-02-23 30.70 31.20 30.61 31.12 0.0M
2023-02-22 30.59 30.94 30.59 30.65 0.0M
2023-02-21 31.00 31.00 30.50 30.56 0.0M
2023-02-17 31.60 31.60 31.10 31.30 0.0M
2023-02-16 32.26 32.40 31.83 31.83 0.0M
2023-02-15 31.92 32.69 31.92 32.53 0.0M
2023-02-14 31.47 32.19 31.39 32.02 0.0M
2023-02-13 32.23 32.60 31.18 31.64 0.0M
2023-02-10 31.45 31.45 30.79 31.05 0.0M
2023-02-09 32.19 32.21 31.35 31.43 0.0M
2023-02-08 31.93 31.93 31.75 31.75 0.0M
2023-02-07 31.11 31.91 31.11 31.91 0.0M
2023-02-06 32.59 32.59 31.24 31.24 0.0M
2023-02-03 32.70 33.14 31.81 31.82 0.0M
2023-02-02 32.03 32.76 31.76 32.35 0.0M
2023-02-01 30.78 31.48 30.34 31.46 0.0M
2023-01-31 29.92 30.23 29.80 30.23 0.0M
2023-01-30 31.81 31.81 29.47 29.49 0.0M
2023-01-27 29.82 30.45 29.82 30.45 0.0M
2023-01-26 30.00 30.00 29.62 29.97 0.0M
2023-01-25 28.81 29.41 28.81 29.35 0.0M
2023-01-24 29.46 29.46 29.35 29.41 0.0M
2023-01-23 29.41 29.53 29.21 29.53 0.0M
2023-01-20 29.08 29.47 28.14 28.67 0.0M
2023-01-19 27.78 27.96 27.75 27.84 0.0M
2023-01-18 28.59 28.89 28.06 28.10 0.0M
2023-01-17 28.21 28.55 28.00 28.51 0.0M
2023-01-13 27.70 28.21 27.70 28.21 0.0M
2023-01-12 27.62 27.86 27.48 27.73 0.0M
2023-01-11 27.67 27.72 27.31 27.62 0.0M
2023-01-10 27.09 27.17 26.85 27.17 0.0M
2023-01-09 26.83 27.23 26.83 26.92 0.0M
2023-01-06 25.53 26.54 25.53 26.45 0.0M
2023-01-05 26.52 26.52 26.01 26.07 0.0M
2023-01-04 26.64 27.01 26.58 26.84 0.0M
2023-01-03 26.78 26.85 26.17 26.37 0.0M