VanEck ChiNext ETF (CNXT)

CNXT
🏛️ Vereinigte Staaten →
42.62
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 42.44 42.67 42.38 42.62 0.0M
2025-09-25 43.71 43.87 43.56 43.74 0.0M
2025-09-24 42.95 43.08 42.87 42.99 0.0M
2025-09-23 42.24 42.42 42.05 42.09 0.0M
2025-09-22 41.95 42.15 41.85 42.13 0.0M
2025-09-19 42.00 42.00 41.75 41.86 0.1M
2025-09-18 42.03 42.18 41.90 42.17 0.1M
2025-09-17 42.87 43.21 42.79 43.01 0.1M
2025-09-16 41.90 42.27 41.83 42.21 0.0M
2025-09-15 41.89 41.90 41.75 41.85 0.0M
2025-09-12 41.04 41.11 40.82 40.90 0.0M
2025-09-11 41.37 41.75 41.29 41.66 0.0M
2025-09-10 39.32 39.32 38.93 39.20 0.0M
2025-09-09 39.02 39.08 38.90 38.90 0.0M
2025-09-08 39.70 39.99 39.64 39.97 0.0M
2025-09-05 40.11 40.24 39.95 40.03 0.1M
2025-09-04 37.49 37.71 37.20 37.48 0.0M
2025-09-03 39.18 39.24 39.03 39.24 0.0M
2025-09-02 38.58 38.75 38.44 38.57 0.1M
2025-08-29 39.00 39.29 38.90 39.28 0.1M
2025-08-28 37.97 38.20 37.82 38.14 0.0M
2025-08-27 36.49 36.56 36.26 36.27 0.0M
2025-08-26 37.02 37.10 36.95 37.04 0.0M
2025-08-25 36.90 37.17 36.90 37.05 0.0M
2025-08-22 35.99 36.50 35.99 36.50 0.0M
2025-08-21 34.70 34.82 34.66 34.70 0.0M
2025-08-20 34.96 35.08 34.80 34.95 0.0M
2025-08-19 34.79 34.85 34.73 34.85 0.0M
2025-08-18 34.72 34.95 34.63 34.95 0.0M
2025-08-15 33.88 33.92 33.82 33.90 0.0M
2025-08-14 33.03 33.03 32.75 32.81 0.0M
2025-08-13 33.50 33.69 33.50 33.69 0.0M
2025-08-12 32.08 32.41 32.08 32.38 0.0M
2025-08-11 31.72 31.72 31.58 31.61 0.0M
2025-08-08 31.11 31.24 31.10 31.18 0.0M
2025-08-07 31.33 31.33 31.15 31.19 0.0M
2025-08-06 31.47 31.47 31.34 31.45 0.0M
2025-08-05 31.24 31.37 31.24 31.35 0.0M
2025-08-04 31.09 31.21 31.03 31.21 0.0M
2025-08-01 30.66 30.68 30.56 30.62 0.0M
2025-07-31 30.79 30.85 30.64 30.64 0.0M
2025-07-30 31.49 31.55 31.39 31.42 0.0M
2025-07-29 31.96 32.08 31.96 32.04 0.0M
2025-07-28 31.44 31.45 31.27 31.32 0.0M
2025-07-25 31.19 31.27 31.17 31.23 0.0M
2025-07-24 31.21 31.33 31.20 31.29 0.0M
2025-07-23 30.81 30.98 30.80 30.97 0.0M
2025-07-22 30.76 30.95 30.63 30.94 0.0M
2025-07-21 30.52 30.61 30.48 30.58 0.0M
2025-07-18 30.30 30.44 30.26 30.28 0.0M
2025-07-17 30.00 30.22 29.96 30.18 0.0M
2025-07-16 29.57 29.76 29.49 29.58 0.0M
2025-07-15 29.77 29.81 29.60 29.78 0.0M
2025-07-14 29.29 29.35 29.24 29.29 0.0M
2025-07-11 29.26 29.40 29.26 29.40 0.0M
2025-07-10 29.11 29.19 29.10 29.18 0.0M
2025-07-09 29.08 29.13 29.00 29.09 0.0M
2025-07-08 28.86 29.05 28.86 29.02 0.0M
2025-07-07 28.31 28.44 28.28 28.33 0.0M
2025-07-03 28.80 28.84 28.76 28.79 0.0M
2025-07-02 28.13 28.25 28.12 28.24 0.0M
2025-07-01 28.54 28.60 28.50 28.54 0.0M
2025-06-30 28.51 28.65 28.49 28.64 0.0M
2025-06-27 28.20 28.25 28.20 28.20 0.0M
2025-06-26 28.19 28.25 28.18 28.22 0.0M
2025-06-25 28.38 28.38 28.25 28.33 0.0M
2025-06-24 27.47 27.60 27.45 27.60 0.0M
2025-06-23 26.76 26.90 26.68 26.90 0.0M
2025-06-20 26.88 26.88 26.61 26.70 0.0M
2025-06-18 27.26 27.26 27.09 27.09 0.0M
2025-06-17 27.26 27.27 27.07 27.11 0.0M
2025-06-16 27.47 27.72 27.36 27.37 0.0M
2025-06-13 27.21 27.28 27.10 27.11 0.0M
2025-06-12 27.41 27.64 27.41 27.58 0.0M
2025-06-11 27.33 27.42 27.33 27.37 0.0M
2025-06-10 27.37 27.46 27.03 27.07 0.0M
2025-06-09 27.42 27.59 27.42 27.57 0.0M
2025-06-06 27.22 27.24 27.07 27.24 0.0M
2025-06-05 27.50 27.57 27.40 27.49 0.0M
2025-06-04 26.94 27.13 26.94 27.11 0.0M
2025-06-03 26.57 26.66 26.57 26.66 0.0M
2025-06-02 26.12 26.22 26.06 26.21 0.0M
2025-05-30 26.30 26.36 26.10 26.21 0.0M
2025-05-29 26.70 26.73 26.57 26.61 0.0M
2025-05-28 26.28 26.34 26.19 26.23 0.0M
2025-05-27 26.35 26.44 26.30 26.42 0.0M
2025-05-23 26.74 26.80 26.74 26.80 0.0M
2025-05-22 27.06 27.06 26.93 26.96 0.0M
2025-05-21 27.35 27.37 27.23 27.23 0.0M
2025-05-20 27.12 27.13 27.05 27.12 0.0M
2025-05-19 26.82 26.95 26.77 26.90 0.0M
2025-05-16 26.89 26.99 26.88 26.99 0.0M
2025-05-15 27.00 27.00 26.89 26.98 0.0M
2025-05-14 27.64 27.64 27.51 27.53 0.0M
2025-05-13 27.29 27.43 27.27 27.36 0.0M
2025-05-12 27.60 27.65 27.41 27.57 0.0M
2025-05-09 26.60 26.66 26.45 26.49 0.0M
2025-05-08 26.63 26.83 26.61 26.83 0.0M
2025-05-07 26.18 26.24 26.18 26.20 0.0M
2025-05-06 26.10 26.58 26.10 26.54 0.0M
2025-05-05 26.40 26.40 26.25 26.25 0.0M
2025-05-02 26.06 26.29 26.06 26.26 0.0M
2025-05-01 25.49 25.51 25.31 25.32 0.0M
2025-04-30 25.49 25.53 25.42 25.52 0.0M
2025-04-29 25.39 25.39 25.35 25.35 0.0M
2025-04-28 25.32 25.39 25.27 25.39 0.0M
2025-04-25 25.54 25.63 25.53 25.55 0.0M
2025-04-24 25.59 25.60 25.47 25.47 0.0M
2025-04-23 25.70 25.82 25.53 25.61 0.0M
2025-04-22 25.27 25.44 25.20 25.30 0.0M
2025-04-21 25.28 25.31 25.14 25.18 0.0M
2025-04-17 24.76 24.76 24.60 24.60 0.0M
2025-04-16 24.74 24.87 24.61 24.73 0.0M
2025-04-15 24.97 24.97 24.83 24.83 0.0M
2025-04-14 25.13 25.22 25.02 25.12 0.0M
2025-04-11 25.01 25.23 24.80 25.18 0.0M
2025-04-10 24.25 24.69 24.25 24.46 0.0M
2025-04-09 23.59 24.29 23.52 24.29 0.0M
2025-04-08 23.77 23.77 22.53 22.71 0.0M
2025-04-07 22.63 23.94 22.38 22.63 0.1M
2025-04-04 25.27 25.61 25.08 25.42 0.0M
2025-04-03 26.70 26.82 26.66 26.73 0.0M
2025-04-02 27.45 27.46 27.38 27.38 0.0M
2025-04-01 27.39 27.44 27.32 27.37 0.0M
2025-03-31 27.45 27.57 27.39 27.52 0.0M
2025-03-28 27.83 27.83 27.62 27.63 0.0M
2025-03-27 28.08 28.09 27.97 28.07 0.0M
2025-03-26 28.03 28.03 27.96 27.96 0.0M
2025-03-25 28.03 28.09 28.01 28.01 0.0M
2025-03-24 28.21 28.21 28.00 28.01 0.0M
2025-03-21 28.18 28.21 28.06 28.08 0.1M
2025-03-20 28.75 28.75 28.50 28.52 0.0M
2025-03-19 29.31 29.31 29.18 29.20 0.0M
2025-03-18 29.46 29.48 29.31 29.40 0.1M
2025-03-17 29.11 29.55 29.11 29.49 0.2M
2025-03-14 29.42 29.74 29.34 29.63 0.1M
2025-03-13 28.35 28.53 28.35 28.53 0.0M
2025-03-12 28.80 28.80 28.60 28.71 0.0M
2025-03-11 28.88 28.90 28.72 28.87 0.0M
2025-03-10 28.69 28.69 28.38 28.38 0.0M
2025-03-07 28.87 28.93 28.75 28.82 0.0M
2025-03-06 29.26 29.41 29.23 29.33 0.0M
2025-03-05 28.64 28.99 28.62 28.96 0.0M
2025-03-04 28.47 28.60 28.34 28.58 0.0M
2025-03-03 28.75 28.75 28.28 28.45 0.0M
2025-02-28 28.33 28.40 28.19 28.27 0.0M
2025-02-27 29.33 29.33 29.06 29.08 0.0M
2025-02-26 29.65 29.79 29.49 29.50 0.0M
2025-02-25 29.36 29.45 29.26 29.33 0.0M
2025-02-24 29.59 29.59 29.29 29.29 0.0M
2025-02-21 30.07 30.17 29.84 29.95 0.0M
2025-02-20 29.31 29.42 29.29 29.38 0.0M
2025-02-19 28.99 29.03 28.90 28.97 0.0M
2025-02-18 28.54 28.76 28.34 28.50 0.0M
2025-02-14 29.19 29.27 29.13 29.18 0.0M
2025-02-13 28.05 28.50 27.84 28.36 0.0M
2025-02-12 28.34 28.70 28.31 28.61 0.0M
2025-02-11 27.95 28.04 27.88 27.94 0.0M
2025-02-10 28.46 28.46 28.25 28.41 0.0M
2025-02-07 28.36 28.60 28.15 28.24 0.0M
2025-02-06 27.61 27.64 27.52 27.57 0.0M
2025-02-05 27.08 27.08 26.98 26.99 0.0M
2025-02-04 27.23 27.46 27.19 27.41 0.0M
2025-02-03 26.50 26.91 26.45 26.82 0.0M
2025-01-31 27.51 27.51 26.87 27.04 0.0M
2025-01-30 27.25 27.57 27.22 27.44 0.0M
2025-01-29 27.47 27.47 27.32 27.34 0.0M
2025-01-28 27.11 27.26 27.01 27.26 0.0M
2025-01-27 27.26 27.30 27.15 27.27 0.0M
2025-01-24 27.80 28.00 27.77 27.90 0.0M
2025-01-23 27.36 27.45 27.27 27.43 0.0M
2025-01-22 27.56 27.62 27.49 27.50 0.0M
2025-01-21 27.23 27.45 27.13 27.36 0.0M
2025-01-17 26.70 27.02 26.65 26.88 0.0M
2025-01-16 26.39 26.43 26.33 26.36 0.0M
2025-01-15 26.52 26.52 26.31 26.46 0.0M
2025-01-14 26.69 26.75 26.60 26.65 0.0M
2025-01-13 25.46 25.67 25.41 25.47 0.0M
2025-01-10 25.60 25.60 25.17 25.17 0.0M
2025-01-08 25.81 25.93 25.68 25.84 0.0M
2025-01-07 26.35 26.37 26.09 26.11 0.0M
2025-01-06 26.33 26.39 25.77 25.89 0.0M
2025-01-03 26.15 26.15 25.95 25.97 0.0M
2025-01-02 26.71 26.74 26.47 26.47 0.0M