Leonteq Securities AG (Q00575)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722268500 | 5.76 | 0.59 | 11.41 | 7.17 | 7.24 | 5.45 | 0 |
| 1722009300 | 5.17 | -0.03 | -0.58 | 4.68 | 9.7899999 | 4.68 | 0 |
| 1721922900 | 5.2 | 4.71 | 961.22 | 0.35 | 6.47 | 0.35 | 0 |
| 1721836500 | 0.49 | 0.14 | 40.00 | 1.55 | 2.36 | 0.49 | 8 |
| 1721750100 | 0.35 | -26.19 | -98.68 | 0.35 | 0.35 | 0.35 | 0 |
| 1721663700 | 26.54 | 0 | 0.00 | 26.54 | 26.54 | 26.54 | 0 |
| 1721404500 | 26.54 | -4.92 | -15.64 | 27.37 | 28.74 | 26.11 | 0 |
| 1721318100 | 31.46 | 0.45 | 1.45 | 31.37 | 31.46 | 30.26 | 0 |
| 1721231700 | 31.01 | -0.04 | -0.13 | 31.88 | 32.15 | 30.85 | 0 |
| 1721145300 | 31.05 | 2.67 | 9.41 | 29.81 | 31.16 | 29.2 | 0 |
| 1721058900 | 28.38 | -1.4 | -4.70 | 29.99 | 29.99 | 27.78 | 6 |
| 1720799700 | 29.78 | 1.45 | 5.12 | 29.59 | 30.07 | 28.87 | 0 |
| 1720713300 | 28.33 | 1.1 | 4.04 | 27.68 | 29.45 | 26.73 | 0 |
| 1720626900 | 27.23 | 1.93 | 7.63 | 26.13 | 27.45 | 25.61 | 0 |
| 1720540500 | 25.3 | -3.24 | -11.35 | 28.78 | 30.02 | 25.27 | 0 |
| 1720454100 | 28.54 | -0.01 | -0.04 | 30.81 | 33.1 | 27.9 | 0 |
| 1720194900 | 28.55 | 7.07 | 32.91 | 30.75 | 30.75 | 27.36 | 0 |
| 1720108500 | 21.48 | 1.44 | 7.19 | 20.69 | 21.7 | 20.32 | 0 |
| 1720022100 | 20.04 | 2.15 | 12.02 | 18.01 | 21.77 | 18.01 | 0 |
| 1719935700 | 17.89 | -0.29 | -1.60 | 18.02 | 18.14 | 16.719999 | 0 |
| 1719849300 | 18.18 | -1.83 | -9.15 | 20.51 | 20.51 | 18.1 | 0 |
| 1719590100 | 20.01 | 0.1 | 0.50 | 20.07 | 22.49 | 20.01 | 6 |
| 1719503700 | 19.91 | 0.08 | 0.40 | 20.88 | 21.4 | 18.73 | 0 |
| 1719417300 | 19.83 | -1.81 | -8.36 | 21.59 | 22.5 | 19.72 | 0 |
| 1719330900 | 21.64 | -0.33 | -1.50 | 21.85 | 21.85 | 20.12 | 0 |
| 1719244500 | 21.97 | -2.38 | -9.77 | 23.47 | 23.47 | 21.72 | 0 |
| 1718985300 | 24.35 | -1.29 | -5.03 | 21.97 | 25.85 | 21.97 | 0 |
| 1718898900 | 25.64 | 2.09 | 8.87 | 22.89 | 25.79 | 22.89 | 0 |
| 1718812500 | 23.55 | 0.67 | 2.93 | 22.81 | 24.18 | 22.52 | 0 |
| 1718726100 | 22.88 | -0.7 | -2.97 | 24.26 | 25.69 | 22.75 | 0 |
| 1718639700 | 23.58 | 1.82 | 8.36 | 21.47 | 23.59 | 21.33 | 0 |
| 1718380500 | 21.76 | -0.63 | -2.81 | 22.97 | 23.31 | 20.66 | 0 |
| 1718294100 | 22.39 | -3.21 | -12.54 | 24.93 | 24.93 | 22.34 | 0 |
| 1718207700 | 25.6 | 1.98 | 8.38 | 25.38 | 26.73 | 23.98 | 0 |
| 1718121300 | 23.62 | -3.12 | -11.67 | 26.36 | 26.6 | 23.62 | 0 |
| 1718034900 | 26.74 | 0.99 | 3.84 | 25.44 | 26.9 | 24.51 | 5 |
| 1717775700 | 25.75 | -1.18 | -4.38 | 27.45 | 28.1 | 25.19 | 0 |
| 1717689300 | 26.93 | -0.17 | -0.63 | 27.73 | 27.83 | 25.84 | 0 |
| 1717602900 | 27.1 | -0.39 | -1.42 | 27.91 | 30.34 | 26.96 | 0 |
| 1717516500 | 27.49 | -3.15 | -10.28 | 31.71 | 31.71 | 27.4 | 0 |
| 1717430100 | 30.64 | -1.2 | -3.77 | 32.06 | 32.06 | 28.79 | 0 |
| 1717170900 | 31.84 | -0.41 | -1.27 | 32.38 | 32.61 | 31.33 | 0 |
| 1717084500 | 32.25 | 0.4 | 1.26 | 31.59 | 33.549999 | 31.48 | 0 |
| 1716998100 | 31.85 | -2.34 | -6.84 | 33.2 | 33.409999 | 30.98 | 0 |
| 1716911700 | 34.19 | 2.21 | 6.91 | 32.03 | 35.24 | 31.77 | 0 |
| 1716825300 | 31.98 | 1.39 | 4.54 | 30.76 | 32.42 | 30.76 | 0 |
| 1716566100 | 30.59 | -1.81 | -5.59 | 30.86 | 31.16 | 29.75 | 0 |
| 1716479700 | 32.4 | -1.7 | -4.99 | 35.84 | 36.09 | 32.25 | 0 |
| 1716393300 | 34.1 | 2.56 | 8.12 | 31.09 | 34.29 | 31.09 | 0 |
| 1716306900 | 31.54 | -3.34 | -9.58 | 33.97 | 34.15 | 29.96 | 0 |
| 1716220500 | 34.88 | 1.14 | 3.38 | 32.61 | 35.71 | 32.18 | 0 |
| 1715961300 | 33.74 | 0.14 | 0.42 | 36.15 | 36.15 | 32.56 | 0 |
| 1715874900 | 33.6 | -0.61 | -1.78 | 34.33 | 35.6 | 33.45 | 0 |
| 1715788500 | 34.21 | -0.56 | -1.61 | 33.92 | 35.08 | 32.42 | 0 |
| 1715702100 | 34.77 | 7.39 | 26.99 | 28.42 | 36.86 | 28.35 | 0 |
| 1715615700 | 27.38 | 0.86 | 3.24 | 26.75 | 27.38 | 25.28 | 0 |
| 1715356500 | 26.52 | -1.39 | -4.98 | 28.89 | 29.45 | 26.36 | 0 |
| 1715270100 | 27.91 | 0.45 | 1.64 | 27.07 | 28.17 | 24.38 | 0 |
| 1715183700 | 27.46 | -4.13 | -13.07 | 27.31 | 29.96 | 27.07 | 0 |
| 1715097300 | 31.59 | 4.77 | 17.79 | 28.29 | 31.59 | 28.29 | 0 |
| 1715010900 | 26.82 | 2.45 | 10.05 | 26.55 | 29.28 | 25.55 | 0 |
| 1714751700 | 24.37 | 4.06 | 19.99 | 21.59 | 24.71 | 21.23 | 0 |
| 1714665300 | 20.31 | 1.57 | 8.38 | 18.97 | 20.31 | 18.47 | 0 |
| 1714492500 | 18.74 | -0.72 | -3.70 | 19.78 | 19.78 | 18.36 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
