Tradr 2X Long APP Daily ETF (APPX)

APPX
🏛️ Vereinigte Staaten →
129.09
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 122.55 122.57 122.55 122.57 35.2K
09:32 122.00 123.02 122.00 123.02 3.2K
09:33 123.10 123.10 123.10 123.10 0.7K
09:35 122.65 122.65 122.65 122.65 0.6K
09:36 122.24 122.24 122.24 122.24 0.1K
09:37 122.30 122.86 122.30 122.62 1.4K
09:38 123.00 123.00 123.00 123.00 0.4K
09:39 123.03 123.03 123.03 123.03 0.7K
09:40 123.44 123.44 123.11 123.11 0.7K
09:41 123.78 124.00 123.78 124.00 1.6K
09:42 123.39 123.39 123.39 123.39 1.0K
09:43 123.52 123.99 123.52 123.99 0.5K
09:44 123.58 123.58 122.95 122.95 0.5K
09:45 122.75 122.75 122.61 122.61 1.7K
09:46 122.79 124.00 122.79 124.00 1.1K
09:47 123.76 123.76 123.76 123.76 0.3K
09:48 123.15 123.35 123.15 123.35 0.7K
09:49 123.67 123.93 123.67 123.93 3.1K
09:50 124.74 124.74 124.74 124.74 0.4K
09:51 124.56 124.56 124.25 124.25 1.6K
09:52 124.19 124.38 124.11 124.38 0.7K
09:53 124.34 124.34 124.34 124.34 0.4K
09:54 124.35 124.35 124.11 124.11 1.5K
09:56 124.47 124.47 124.47 124.47 2.2K
09:57 124.89 124.89 124.89 124.89 0.5K
09:59 125.35 125.35 125.32 125.32 1.5K
10:01 126.23 126.60 126.23 126.35 1.8K
10:02 126.60 127.23 126.60 126.63 3.4K
10:03 126.75 126.75 126.23 126.23 1.8K
10:04 125.93 125.93 125.93 125.93 1.9K
10:05 126.05 126.05 125.84 125.84 0.6K
10:06 124.96 124.96 124.70 124.85 0.8K
10:07 124.04 124.30 124.04 124.30 2.0K
10:08 124.35 124.93 124.35 124.93 0.6K
10:09 124.75 125.00 124.75 125.00 0.8K
10:10 125.30 125.30 124.74 124.74 2.7K
10:16 125.00 125.00 125.00 125.00 0.1K
10:17 125.00 125.00 125.00 125.00 0.5K
10:18 124.82 124.82 124.82 124.82 0.1K
10:19 124.84 124.88 124.84 124.88 0.3K
10:21 125.29 125.41 125.01 125.36 1.1K
10:23 125.01 125.01 125.01 125.01 0.2K
10:24 124.28 124.28 124.28 124.28 0.7K
10:26 124.23 124.23 123.56 123.56 1.2K
10:27 123.65 123.77 123.20 123.59 1.9K
10:30 123.92 124.09 123.92 124.09 1.0K
10:31 124.33 124.64 124.33 124.64 0.5K
10:32 124.68 124.68 123.85 123.85 1.2K
10:34 123.57 123.79 123.40 123.40 0.9K
10:35 123.45 123.45 123.45 123.45 0.4K
10:37 124.54 124.61 124.54 124.59 1.4K
10:38 124.88 124.88 124.88 124.88 0.2K
10:39 125.51 125.74 125.51 125.74 1.4K
10:40 125.57 125.83 125.57 125.83 0.4K
10:43 125.12 125.12 125.12 125.12 0.4K
10:46 124.32 124.32 124.01 124.01 0.5K
10:47 123.81 123.81 123.81 123.81 0.1K
10:48 123.64 123.67 123.64 123.67 0.9K
10:51 123.63 123.63 123.63 123.63 0.1K
10:52 123.67 123.67 123.67 123.67 0.4K
10:53 123.90 123.90 123.90 123.90 0.1K
10:55 124.00 124.00 123.99 123.99 0.3K
10:57 123.64 123.64 123.61 123.61 0.3K
10:58 123.71 123.71 123.71 123.71 0.2K
11:01 123.86 123.86 123.86 123.86 1.0K
11:03 124.36 124.36 124.36 124.36 0.5K
11:06 125.28 125.44 125.28 125.44 0.9K
11:07 125.41 125.41 125.25 125.25 0.4K
11:09 125.22 125.22 125.22 125.22 0.5K
11:11 125.16 125.16 125.16 125.16 0.2K
11:12 125.06 125.25 125.01 125.04 0.8K
11:13 125.18 125.18 125.18 125.18 0.1K
11:14 124.77 124.77 124.77 124.77 0.3K
11:15 124.32 124.36 124.32 124.36 0.4K
11:16 124.21 124.48 124.21 124.48 0.5K
11:17 125.07 125.07 125.07 125.07 0.1K
11:18 124.91 124.91 124.91 124.91 0.2K
11:19 124.90 124.90 124.90 124.90 0.6K
11:20 125.04 125.12 125.00 125.00 1.0K
11:22 124.44 124.44 124.44 124.44 0.3K
11:23 124.58 124.58 124.58 124.58 0.1K
11:24 124.36 124.36 124.36 124.36 0.2K
11:25 124.69 124.69 124.69 124.69 0.2K
11:26 124.93 124.93 124.93 124.93 0.2K
11:28 125.07 125.07 125.07 125.07 0.3K
11:29 124.89 124.89 124.77 124.77 0.6K
11:30 124.70 124.70 124.70 124.70 0.3K
11:31 124.15 124.15 124.15 124.15 0.4K
11:35 125.13 125.13 125.13 125.13 0.1K
11:37 125.33 125.33 125.33 125.33 0.3K
11:38 125.34 125.34 125.34 125.34 1.1K
11:39 125.42 125.50 125.42 125.50 0.8K
11:40 125.50 125.50 125.35 125.35 2.6K
11:46 125.34 125.55 125.34 125.55 0.3K
11:47 125.58 125.58 125.58 125.58 0.6K
11:50 126.12 126.12 126.12 126.12 0.3K
11:53 125.85 125.85 125.80 125.80 0.5K
11:55 126.33 126.33 126.33 126.33 0.1K
11:57 126.02 126.44 126.02 126.44 1.3K
11:59 126.12 126.12 126.12 126.12 0.2K
12:00 125.58 125.58 125.58 125.58 0.1K
12:01 126.14 126.14 126.14 126.14 0.3K
12:02 125.79 125.79 125.79 125.79 2.7K
12:08 125.79 125.79 125.79 125.79 0.1K
12:09 125.58 125.58 125.39 125.39 0.4K
12:10 125.57 125.58 125.57 125.58 0.6K
12:12 125.30 125.46 125.30 125.46 1.0K
12:13 125.69 125.69 125.69 125.69 0.1K
12:14 125.95 126.04 125.90 126.04 0.8K
12:16 126.15 126.15 126.15 126.15 0.2K
12:18 126.08 126.08 126.08 126.08 0.6K
12:19 126.25 126.25 126.25 126.25 0.1K
12:20 126.38 126.70 126.38 126.70 0.4K
12:21 126.93 127.07 126.93 127.07 0.4K
12:22 126.96 127.27 126.96 127.27 1.9K
12:23 127.05 127.26 127.02 127.02 0.5K
12:24 127.17 127.17 127.17 127.17 0.2K
12:25 126.90 126.90 126.90 126.90 0.5K
12:27 126.71 126.71 126.71 126.71 0.3K
12:29 126.57 126.97 126.57 126.97 0.6K
12:31 126.96 126.96 126.96 126.96 0.5K
12:32 126.94 126.94 126.94 126.94 0.9K
12:33 126.73 126.73 126.73 126.73 0.8K
12:37 126.05 126.05 126.05 126.05 0.2K
12:38 125.92 126.09 125.92 126.09 0.7K
12:39 126.01 126.01 126.01 126.01 0.1K
12:41 126.07 126.33 126.07 126.33 0.5K
12:42 126.77 126.77 126.63 126.63 0.2K
12:43 126.74 126.74 126.42 126.44 0.5K
12:46 126.47 126.47 126.47 126.47 0.5K
12:48 126.32 126.32 126.32 126.32 0.1K
12:49 126.28 126.28 126.28 126.28 0.2K
12:51 126.05 126.05 126.05 126.05 0.8K
12:54 126.19 126.19 126.19 126.19 0.1K
12:55 125.96 125.96 125.96 125.96 0.5K
13:01 126.07 126.07 126.07 126.07 0.2K
13:02 126.52 126.52 126.52 126.52 0.2K
13:03 126.23 126.23 126.00 126.16 0.6K
13:06 126.17 126.17 126.02 126.02 1.6K
13:13 126.47 126.47 126.47 126.47 0.7K
13:14 126.51 126.51 126.51 126.51 0.5K
13:17 126.33 126.33 126.33 126.33 0.5K
13:20 125.94 125.94 125.94 125.94 0.3K
13:23 125.44 125.44 125.44 125.44 0.3K
13:25 125.06 125.06 125.06 125.06 0.2K
13:26 125.30 125.30 125.30 125.30 0.1K
13:27 125.44 125.44 125.44 125.44 0.1K
13:28 125.31 125.31 125.30 125.30 0.3K
13:29 125.49 125.49 125.49 125.49 0.5K
13:32 125.75 125.94 125.75 125.94 0.3K
13:33 126.03 126.03 126.03 126.03 0.3K
13:35 125.96 125.96 125.93 125.93 0.4K
13:36 126.16 126.16 125.99 126.04 0.5K
13:38 126.12 126.27 126.12 126.27 0.3K
13:39 126.40 126.40 126.40 126.40 0.3K
13:43 127.00 127.08 127.00 127.08 1.5K
13:44 126.97 126.97 126.95 126.95 0.5K
13:45 127.20 127.20 127.20 127.20 0.4K
13:46 127.57 127.57 127.57 127.57 0.6K
13:47 127.66 127.66 127.66 127.66 0.3K
13:48 127.80 127.80 127.80 127.80 1.1K
13:49 127.76 127.76 127.76 127.76 0.5K
13:51 128.03 128.03 128.03 128.03 0.1K
13:52 127.88 127.88 127.88 127.88 0.7K
13:54 127.72 127.72 127.72 127.72 0.2K
13:55 127.27 127.27 127.27 127.27 0.1K
13:57 127.24 127.24 126.93 126.93 1.9K
14:01 127.49 127.49 127.49 127.49 0.4K
14:03 127.53 127.53 127.34 127.34 0.5K
14:06 127.45 127.87 127.10 127.10 0.7K
14:09 127.39 127.39 127.39 127.39 0.5K
14:12 127.86 127.86 127.86 127.86 0.2K
14:15 128.21 128.21 127.97 127.97 0.5K
14:16 128.08 128.08 128.08 128.08 0.1K
14:17 128.26 128.26 128.26 128.26 0.1K
14:19 128.39 128.39 128.39 128.39 0.5K
14:23 128.09 128.09 128.09 128.08 0.1K
14:25 128.01 128.01 128.01 128.01 0.1K
14:26 128.01 128.01 128.01 128.01 0.5K
14:32 128.32 128.32 128.32 128.32 0.3K
14:36 128.17 128.17 128.17 128.17 0.6K
14:37 128.46 128.46 128.46 128.46 0.1K
14:38 128.68 128.68 128.65 128.65 0.3K
14:40 128.87 128.88 128.87 128.88 0.9K
14:41 128.60 128.88 128.60 128.88 0.8K
14:42 128.57 128.57 128.57 128.57 0.3K
14:45 128.24 128.24 128.13 128.13 0.3K
14:46 128.26 128.26 128.03 128.03 0.3K
14:50 128.08 128.08 127.93 127.93 0.2K
14:51 127.96 127.96 127.96 127.96 0.3K
14:52 127.84 127.84 127.84 127.84 0.1K
14:53 127.80 127.80 127.50 127.50 0.2K
14:54 127.43 127.70 127.43 127.70 0.9K
14:55 127.37 127.37 127.37 127.37 0.3K
14:58 127.66 127.66 127.66 127.66 0.2K
14:59 127.72 127.72 127.72 127.72 0.2K
15:00 127.72 127.72 127.58 127.58 0.5K
15:01 127.39 127.39 127.39 127.39 0.1K
15:02 127.63 127.63 127.63 127.63 0.1K
15:03 127.68 127.68 127.68 127.68 0.2K
15:04 127.79 127.79 127.65 127.65 0.4K
15:06 127.81 127.81 127.81 127.81 0.2K
15:07 128.06 128.06 127.60 127.60 0.7K
15:10 127.63 127.63 127.63 127.63 0.5K
15:13 127.88 127.88 127.88 127.88 0.1K
15:15 127.80 127.80 127.80 127.80 0.3K
15:16 127.80 127.80 127.80 127.80 0.2K
15:19 127.89 127.89 127.83 127.83 0.6K
15:21 127.88 127.90 127.88 127.90 0.4K
15:24 127.53 127.53 127.53 127.53 0.8K
15:30 127.60 127.60 127.60 127.60 0.3K
15:32 127.80 127.80 127.80 127.80 0.1K
15:33 127.72 127.72 127.63 127.63 0.2K
15:34 127.59 127.59 127.59 127.59 0.2K
15:35 127.59 127.59 127.50 127.51 0.5K
15:38 127.64 127.84 127.64 127.84 0.2K
15:39 127.92 127.92 127.77 127.77 0.6K
15:40 127.78 127.78 127.78 127.78 0.2K
15:41 127.60 127.60 127.60 127.60 0.1K
15:42 127.75 127.75 127.75 127.75 0.2K
15:43 127.73 127.96 127.73 127.88 10.4K
15:44 127.98 127.98 127.98 127.98 0.3K
15:47 128.08 128.08 128.08 128.08 0.4K
15:48 128.37 128.37 128.37 128.37 0.8K
15:52 128.46 128.46 128.23 128.23 0.7K
15:54 128.78 128.89 128.78 128.89 1.7K
15:55 129.11 129.11 129.11 129.11 0.5K
15:56 129.36 129.36 129.10 129.10 2.3K
15:57 129.63 129.63 129.63 129.63 2.3K
15:58 129.80 129.80 129.80 129.80 1.0K
15:59 129.47 129.47 129.09 129.09 1.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 122.55 129.80 122.00 129.09 0.2M
2025-09-25 112.44 119.25 110.65 118.11 0.2M
2025-09-24 123.73 126.61 116.55 119.14 0.2M
2025-09-23 118.32 129.50 117.41 122.27 0.4M
2025-09-22 121.42 124.50 118.04 119.67 0.1M
2025-09-19 114.43 123.00 110.71 122.16 0.2M
2025-09-18 109.98 115.75 109.86 112.08 0.2M
2025-09-17 105.94 109.31 100.00 107.10 0.2M
2025-09-16 103.47 106.40 100.74 105.87 0.2M
2025-09-15 96.64 102.71 96.10 102.03 0.1M
2025-09-12 95.69 100.31 95.06 98.46 0.2M
2025-09-11 95.00 96.57 91.67 94.85 0.2M
2025-09-10 92.07 96.41 91.88 93.64 0.3M
2025-09-09 87.45 90.80 86.61 90.66 0.2M
2025-09-08 84.22 89.50 83.82 87.18 0.6M
2025-09-05 75.74 75.88 65.00 70.79 0.7M
2025-09-04 73.26 76.87 71.08 73.93 0.4M
2025-09-03 70.43 73.50 69.32 70.12 0.2M
2025-09-02 63.13 68.64 60.66 68.40 0.2M
2025-08-29 68.50 69.70 66.11 67.76 0.2M
2025-08-28 64.02 70.50 64.02 69.39 0.3M
2025-08-27 65.46 66.85 62.38 63.50 0.3M
2025-08-26 59.89 66.00 58.74 65.34 0.4M
2025-08-25 58.07 61.28 56.23 60.33 0.3M
2025-08-22 52.60 59.38 50.75 58.16 0.5M
2025-08-21 51.09 55.53 50.71 52.28 0.5M
2025-08-20 49.00 50.81 44.10 50.72 0.3M
2025-08-19 55.60 56.58 49.44 50.73 0.5M
2025-08-18 57.85 59.03 56.60 57.67 0.1M
2025-08-15 56.74 58.28 53.36 57.71 0.2M
2025-08-14 56.00 59.59 54.57 56.65 0.3M
2025-08-13 66.70 66.73 57.74 60.02 0.5M
2025-08-12 65.90 66.79 63.42 65.43 0.3M
2025-08-11 62.50 67.57 61.21 65.55 0.4M
2025-08-08 60.95 65.16 60.62 62.84 0.9M
2025-08-07 47.80 61.63 45.33 57.08 2.6M
2025-08-06 45.55 47.49 43.99 46.98 1.6M
2025-08-05 48.50 49.24 43.72 44.24 0.8M
2025-08-04 45.48 48.17 41.87 48.07 0.4M
2025-08-01 43.65 45.90 41.29 44.26 0.5M
2025-07-31 44.44 48.71 44.16 47.30 0.7M
2025-07-30 40.80 41.70 39.93 41.14 0.2M
2025-07-29 43.24 44.50 40.04 40.70 0.2M
2025-07-28 42.01 43.00 40.74 42.70 0.2M
2025-07-25 40.59 42.48 39.91 41.40 0.3M
2025-07-24 41.26 41.26 39.18 40.31 0.1M
2025-07-23 38.56 41.10 38.30 40.73 0.3M
2025-07-22 41.78 41.78 36.52 38.38 0.5M
2025-07-21 40.91 44.08 40.40 41.90 0.5M
2025-07-18 43.22 44.00 40.80 41.58 0.5M
2025-07-17 39.66 42.60 38.88 41.38 0.4M
2025-07-16 39.67 40.24 38.14 39.70 0.3M
2025-07-15 38.10 39.35 37.43 38.93 0.2M
2025-07-14 36.87 41.11 36.87 39.78 0.5M
2025-07-11 37.06 37.35 34.88 35.48 0.3M
2025-07-10 40.83 40.89 35.30 37.94 0.5M
2025-07-09 38.86 41.30 37.69 39.44 0.4M
2025-07-08 39.24 40.50 36.88 37.68 0.2M
2025-07-07 37.08 37.89 36.28 37.57 0.1M
2025-07-03 35.18 37.35 33.60 36.99 0.3M
2025-07-02 37.30 38.43 35.17 35.82 0.3M
2025-07-01 38.38 40.80 34.51 35.99 0.2M
2025-06-30 37.58 41.39 36.80 38.76 0.4M
2025-06-27 39.14 39.14 35.18 35.57 0.2M
2025-06-26 37.66 38.50 34.68 38.50 0.2M
2025-06-25 40.58 40.91 36.16 36.78 0.2M
2025-06-24 38.61 39.55 37.45 39.00 0.3M
2025-06-23 33.60 36.12 32.88 35.96 0.3M
2025-06-20 38.18 38.18 33.23 33.98 0.3M
2025-06-18 42.20 42.20 36.92 38.26 0.3M
2025-06-17 44.78 44.78 41.60 42.03 0.1M
2025-06-16 44.01 45.87 43.00 44.38 0.1M
2025-06-13 44.64 46.95 41.93 43.21 0.1M
2025-06-12 46.77 47.41 42.80 47.18 0.2M
2025-06-11 48.44 48.72 46.34 47.66 0.1M
2025-06-10 49.60 51.00 45.66 47.87 0.1M
2025-06-09 52.56 53.23 47.55 47.81 0.3M
2025-06-06 58.55 59.39 56.29 57.23 0.3M
2025-06-05 56.54 60.00 54.25 56.43 0.1M
2025-06-04 52.49 57.05 52.47 56.86 0.1M
2025-06-03 53.21 53.74 50.25 52.34 0.1M
2025-06-02 50.76 53.22 48.08 53.05 0.1M
2025-05-30 48.94 50.93 45.94 50.75 0.1M
2025-05-29 52.63 53.32 48.11 48.77 0.1M
2025-05-28 48.05 50.66 46.44 50.31 0.1M
2025-05-27 43.77 48.56 41.88 47.99 0.1M
2025-05-23 38.77 42.07 38.28 41.76 0.1M
2025-05-22 43.25 44.86 40.75 41.21 0.1M
2025-05-21 43.10 46.51 42.71 42.71 0.1M
2025-05-20 45.79 45.81 43.53 43.86 0.1M
2025-05-19 42.17 46.94 42.17 45.85 0.1M
2025-05-16 45.49 46.29 42.81 43.99 0.1M
2025-05-15 46.77 47.30 43.33 44.77 0.0M
2025-05-14 46.90 48.00 45.28 47.43 0.1M
2025-05-13 41.03 48.22 41.00 45.92 0.2M
2025-05-12 41.00 42.50 39.47 40.48 0.2M
2025-05-09 39.90 41.27 36.22 36.32 0.1M
2025-05-08 39.90 42.57 38.12 38.72 0.3M
2025-05-07 31.07 31.69 29.21 31.54 0.3M
2025-05-06 29.64 32.08 28.95 31.64 0.0M
2025-05-05 30.63 31.94 29.73 31.08 0.0M
2025-05-02 29.35 32.66 28.37 32.17 0.1M
2025-05-01 26.74 28.43 26.31 26.80 0.0M
2025-04-30 20.21 25.84 20.21 25.22 0.1M
2025-04-29 28.38 29.32 27.64 29.06 0.1M
2025-04-28 27.22 28.50 26.48 28.29 0.1M
2025-04-25 25.81 27.00 25.05 26.73 0.0M