Vaneck Robotics ETF (IBOT)

IBOT
🏛️ Vereinigte Staaten →
49.50
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 49.33 49.50 49.30 49.50 0.0M
2025-09-25 49.14 49.49 49.14 49.46 0.0M
2025-09-24 50.05 50.05 49.77 49.82 0.0M
2025-09-23 50.80 50.81 50.47 50.47 0.0M
2025-09-22 50.00 50.62 50.00 50.62 0.0M
2025-09-19 49.66 49.73 49.60 49.70 0.0M
2025-09-18 49.61 49.85 49.56 49.82 0.0M
2025-09-17 48.79 48.90 48.59 48.59 0.0M
2025-09-16 49.10 49.11 48.64 48.82 0.0M
2025-09-15 48.69 48.94 48.54 48.83 0.0M
2025-09-12 48.83 48.83 48.39 48.43 0.0M
2025-09-11 48.58 48.82 48.58 48.75 0.0M
2025-09-10 48.32 48.33 47.96 48.05 0.0M
2025-09-09 48.07 48.07 47.73 47.95 0.0M
2025-09-08 48.17 48.26 48.15 48.19 0.0M
2025-09-05 47.82 47.82 47.50 47.60 0.0M
2025-09-04 46.78 47.19 46.60 47.19 0.0M
2025-09-03 46.83 46.83 46.48 46.72 0.0M
2025-09-02 46.35 46.62 46.22 46.62 0.0M
2025-08-29 47.48 47.48 47.19 47.25 0.0M
2025-08-28 47.99 48.00 47.94 47.95 0.0M
2025-08-27 47.36 47.64 47.36 47.64 0.0M
2025-08-26 47.58 47.67 47.51 47.62 0.0M
2025-08-25 47.59 47.59 47.37 47.40 0.0M
2025-08-22 47.68 47.83 47.68 47.73 0.0M
2025-08-21 46.61 46.82 46.54 46.56 0.0M
2025-08-20 47.01 47.01 46.50 46.94 0.0M
2025-08-19 47.65 47.65 47.11 47.17 0.0M
2025-08-18 47.12 47.37 47.12 47.37 0.0M
2025-08-15 47.37 47.40 47.31 47.32 0.0M
2025-08-14 47.66 47.76 47.51 47.73 0.0M
2025-08-13 47.52 47.80 47.52 47.80 0.0M
2025-08-12 46.82 47.50 46.76 47.47 0.0M
2025-08-11 47.05 47.05 46.60 46.60 0.0M
2025-08-08 46.85 47.05 46.85 47.01 0.0M
2025-08-07 46.55 46.55 46.27 46.44 0.0M
2025-08-06 46.97 46.97 46.05 46.50 0.0M
2025-08-05 46.88 46.89 46.63 46.78 0.0M
2025-08-04 46.45 46.87 46.45 46.87 0.0M
2025-08-01 46.30 46.30 45.73 46.13 0.0M
2025-07-31 47.10 47.10 46.53 46.56 0.0M
2025-07-30 47.33 47.44 47.00 47.07 0.0M
2025-07-29 48.90 48.90 47.23 47.27 0.0M
2025-07-28 47.81 47.81 47.60 47.65 0.0M
2025-07-25 47.54 47.70 47.54 47.70 0.0M
2025-07-24 47.87 47.88 47.69 47.76 0.0M
2025-07-23 47.76 47.92 47.56 47.92 0.0M
2025-07-22 46.92 46.92 46.69 46.81 0.0M
2025-07-21 47.23 47.46 47.01 47.01 0.0M
2025-07-18 47.23 47.26 47.00 47.06 0.0M
2025-07-17 46.80 47.14 46.80 47.14 0.0M
2025-07-16 46.29 46.61 46.14 46.55 0.0M
2025-07-15 46.86 46.88 46.65 46.69 0.0M
2025-07-14 46.54 46.60 46.40 46.48 0.0M
2025-07-11 46.62 46.67 46.60 46.63 0.0M
2025-07-10 46.54 46.90 46.54 46.78 0.0M
2025-07-09 46.68 46.74 46.43 46.74 0.0M
2025-07-08 47.46 47.46 46.14 46.45 0.0M
2025-07-07 46.31 46.33 45.73 45.84 0.0M
2025-07-03 46.54 46.78 46.54 46.78 0.0M
2025-07-02 46.24 46.24 46.20 46.20 0.0M
2025-07-01 45.70 45.90 45.55 45.71 0.0M
2025-06-30 46.02 46.02 45.81 45.94 0.0M
2025-06-27 45.90 46.17 45.72 45.88 0.0M
2025-06-26 45.19 45.46 45.05 45.46 0.0M
2025-06-25 44.59 44.79 44.49 44.79 0.0M
2025-06-24 44.15 44.63 44.15 44.63 0.0M
2025-06-23 43.25 43.88 43.21 43.88 0.0M
2025-06-20 43.80 43.80 43.42 43.50 0.0M
2025-06-18 44.02 44.16 43.78 43.90 0.0M
2025-06-17 44.16 44.19 43.72 43.72 0.0M
2025-06-16 44.40 44.44 44.29 44.38 0.0M
2025-06-13 43.68 43.84 43.55 43.55 0.0M
2025-06-12 44.32 44.48 44.30 44.36 0.0M
2025-06-11 44.59 44.59 44.24 44.35 0.0M
2025-06-10 44.00 44.32 43.99 44.32 0.0M
2025-06-09 43.61 43.97 43.59 43.75 0.0M
2025-06-06 43.55 43.60 43.51 43.51 0.0M
2025-06-05 43.43 43.49 43.21 43.21 0.0M
2025-06-04 43.05 43.33 43.05 43.29 0.0M
2025-06-03 42.48 42.93 42.48 42.93 0.0M
2025-06-02 42.40 42.77 42.35 42.77 0.0M
2025-05-30 42.85 42.85 42.10 42.47 0.0M
2025-05-29 42.89 42.89 42.89 42.89 0.0M
2025-05-28 43.09 43.09 42.69 42.70 0.0M
2025-05-27 42.88 43.26 42.88 43.26 0.0M
2025-05-23 41.79 42.20 41.77 42.11 0.0M
2025-05-22 42.16 42.57 42.16 42.26 0.0M
2025-05-21 42.70 43.05 42.36 42.36 0.0M
2025-05-20 42.97 43.03 42.90 42.96 0.0M
2025-05-19 42.77 43.00 42.77 42.90 0.0M
2025-05-16 42.83 42.93 42.77 42.93 0.0M
2025-05-15 42.90 42.98 42.90 42.98 0.0M
2025-05-14 43.31 43.31 42.98 43.05 0.0M
2025-05-13 42.70 43.25 42.70 43.21 0.0M
2025-05-12 42.31 42.61 42.30 42.61 0.0M
2025-05-09 40.99 40.99 40.89 40.99 0.0M
2025-05-08 41.06 41.09 40.84 40.84 0.0M
2025-05-07 40.24 40.49 39.99 40.49 0.0M
2025-05-06 39.79 40.10 39.79 40.02 0.0M
2025-05-05 40.16 40.39 40.16 40.30 0.0M
2025-05-02 40.15 40.37 40.15 40.33 0.0M
2025-05-01 39.53 39.67 39.34 39.34 0.0M
2025-04-30 38.52 39.25 38.51 39.25 0.0M
2025-04-29 39.05 39.29 39.05 39.13 0.0M
2025-04-28 39.25 39.30 38.94 39.30 0.0M
2025-04-25 39.07 39.41 38.95 39.41 0.0M
2025-04-24 38.80 38.93 38.80 38.93 0.0M
2025-04-23 38.23 38.49 37.82 37.83 0.0M
2025-04-22 36.96 37.36 36.96 37.21 0.0M
2025-04-21 37.07 37.12 36.14 36.52 0.0M
2025-04-17 37.10 37.19 36.97 36.97 0.0M
2025-04-16 37.07 37.07 36.52 36.80 0.0M
2025-04-15 37.63 37.83 37.58 37.63 0.0M
2025-04-14 37.43 37.52 37.22 37.35 0.0M
2025-04-11 36.41 36.96 36.12 36.95 0.0M
2025-04-10 37.06 37.06 36.32 36.53 0.0M
2025-04-09 34.45 38.32 34.32 38.05 0.0M
2025-04-08 36.05 36.05 34.14 34.14 0.0M
2025-04-07 33.52 35.27 33.42 34.73 0.0M
2025-04-04 35.88 35.88 34.64 34.78 0.0M
2025-04-03 38.40 38.40 37.16 37.22 0.0M
2025-04-02 39.12 39.77 39.12 39.73 0.0M
2025-04-01 39.04 39.34 38.88 39.34 0.0M
2025-03-31 39.02 39.32 38.97 39.32 0.0M
2025-03-28 40.06 40.06 39.72 39.82 0.0M
2025-03-27 40.87 40.93 40.87 40.93 0.0M
2025-03-26 41.67 41.67 41.13 41.31 0.0M
2025-03-25 42.03 42.11 42.03 42.09 0.0M
2025-03-24 41.95 42.06 41.92 42.06 0.0M
2025-03-21 41.11 41.59 41.11 41.59 0.0M
2025-03-20 41.68 41.97 41.68 41.95 0.0M
2025-03-19 42.11 42.25 42.03 42.25 0.0M
2025-03-18 41.95 41.95 41.80 41.84 0.0M
2025-03-17 41.82 42.06 41.78 42.06 0.0M
2025-03-14 41.68 41.75 41.68 41.75 0.0M
2025-03-13 40.66 40.78 40.46 40.60 0.0M
2025-03-12 41.40 41.40 40.99 41.07 0.0M
2025-03-11 41.12 41.16 40.47 40.84 0.0M
2025-03-10 41.33 41.33 40.82 40.94 0.0M
2025-03-07 41.67 42.35 41.67 42.32 0.0M
2025-03-06 41.76 41.76 41.76 41.76 0.0M
2025-03-05 42.01 42.43 41.79 42.43 0.0M
2025-03-04 41.01 41.10 40.64 41.10 0.0M
2025-03-03 42.23 42.45 41.36 41.49 0.0M
2025-02-28 41.55 41.93 41.55 41.93 0.0M
2025-02-27 43.40 43.40 41.84 41.91 0.0M
2025-02-26 43.14 43.14 43.00 43.00 0.0M
2025-02-25 42.78 42.91 42.78 42.84 0.0M
2025-02-24 43.57 43.57 43.00 43.07 0.0M
2025-02-21 44.21 44.21 43.43 43.43 0.0M
2025-02-20 44.32 44.32 44.00 44.23 0.0M
2025-02-19 43.95 44.11 43.87 44.06 0.0M
2025-02-18 43.96 44.10 43.96 44.08 0.0M
2025-02-14 43.81 43.87 43.63 43.69 0.0M
2025-02-13 43.78 43.78 43.78 43.78 0.0M
2025-02-12 42.67 43.07 42.67 43.07 0.0M
2025-02-11 43.11 43.34 43.11 43.25 0.0M
2025-02-10 42.93 43.19 42.93 43.15 0.0M
2025-02-07 43.06 43.11 42.38 42.52 0.0M
2025-02-06 42.84 42.99 42.83 42.99 0.0M
2025-02-05 42.52 42.87 42.42 42.87 0.0M
2025-02-04 42.26 42.62 42.26 42.59 0.0M
2025-02-03 41.93 42.34 41.68 42.04 0.0M
2025-01-31 43.35 43.69 42.93 42.95 0.0M
2025-01-30 42.82 43.26 42.82 43.10 0.0M
2025-01-29 42.86 42.86 42.74 42.74 0.0M
2025-01-28 42.65 42.76 42.28 42.76 0.0M
2025-01-27 42.69 42.91 42.38 42.53 0.0M
2025-01-24 44.33 44.38 44.09 44.09 0.0M
2025-01-23 43.92 44.19 43.83 44.19 0.0M
2025-01-22 44.18 44.45 44.18 44.20 0.0M
2025-01-21 43.41 43.83 43.30 43.74 0.0M
2025-01-17 42.91 42.91 42.76 42.84 0.0M
2025-01-16 42.13 42.44 42.13 42.17 0.0M
2025-01-15 42.11 42.11 41.88 41.89 0.0M
2025-01-14 41.15 41.33 41.03 41.29 0.0M
2025-01-13 40.66 41.13 40.66 41.03 0.0M
2025-01-10 41.74 41.74 41.15 41.24 0.0M
2025-01-08 41.86 42.04 41.86 41.99 0.0M
2025-01-07 42.80 42.80 42.01 42.11 0.0M
2025-01-06 42.22 42.67 42.16 42.35 0.0M
2025-01-03 41.23 41.65 41.23 41.63 0.0M
2025-01-02 41.48 41.48 40.81 41.01 0.0M