Leonteq Securities AG (Q00665)
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 |
|---|---|---|---|---|---|---|---|
| 1718812500 | 1034.83 | 2.24 | 0.22 | 1037.83 | 1038.34 | 1034.83 | 0 |
| 1718726100 | 1032.59 | 8.7 | 0.85 | 1029.47 | 1035.04 | 1027.78 | 0 |
| 1718639700 | 1023.89 | 3.12 | 0.31 | 1024.77 | 1025.93 | 1022.71 | 0 |
| 1718380500 | 1020.77 | -0.75 | -0.07 | 1022.72 | 1025.67 | 1017.32 | 0 |
| 1718294100 | 1021.52 | -4.93 | -0.48 | 1026.6099 | 1028.3699 | 1020.66 | 0 |
| 1718207700 | 1026.45 | 11.5 | 1.13 | 1015.96 | 1029.48 | 1015.87 | 0 |
| 1718121300 | 1014.95 | 1.59 | 0.16 | 1019.28 | 1021.99 | 1011.54 | 0 |
| 1718034900 | 1013.36 | -1.18 | -0.12 | 1012.5 | 1013.95 | 1011.25 | 0 |
| 1717775700 | 1014.54 | -5.25 | -0.51 | 1024.45 | 1024.45 | 1014.54 | 0 |
| 1717689300 | 1019.79 | 3.09 | 0.30 | 1019.87 | 1023.03 | 1018.23 | 0 |
| 1717602900 | 1016.7 | 11.18 | 1.11 | 1010.82 | 1016.7 | 1010.82 | 0 |
| 1717516500 | 1005.52 | -12.46 | -1.22 | 1015.09 | 1015.49 | 1002.97 | 0 |
| 1717430100 | 1017.98 | 13.16 | 1.31 | 1007.97 | 1018.21 | 1006.81 | 0 |
| 1717170900 | 1004.82 | -9.36 | -0.92 | 1013.16 | 1013.66 | 1004.82 | 0 |
| 1717084500 | 1014.18 | 0.37 | 0.04 | 1007.68 | 1014.18 | 1007.68 | 0 |
| 1716998100 | 1013.81 | -22.75 | -2.19 | 1029.3699 | 1029.91 | 1013.66 | 0 |
| 1716911700 | 1036.56 | -1.87 | -0.18 | 1040.67 | 1043.27 | 1035.43 | 0 |
| 1716825300 | 1038.43 | 2.93 | 0.28 | 1035.78 | 1040.82 | 1035.78 | 0 |
| 1716566100 | 1035.5 | -2.64 | -0.25 | 1031.16 | 1037.95 | 1030.89 | 0 |
| 1716479700 | 1038.14 | -7.48 | -0.72 | 1053.05 | 1056.15 | 1035.89 | 0 |
| 1716393300 | 1045.6199 | -4.25 | -0.40 | 1044.2 | 1053.99 | 1043.63 | 0 |
| 1716306900 | 1049.8699 | -8.98 | -0.85 | 1057.91 | 1058.84 | 1047.26 | 0 |
| 1716220500 | 1058.85 | -1.91 | -0.18 | 1063.95 | 1063.98 | 1050.78 | 0 |
| 1715961300 | 1060.76 | 6.04 | 0.57 | 1053.3599 | 1061.52 | 1051.71 | 0 |
| 1715874900 | 1054.72 | 3.63 | 0.35 | 1054.46 | 1057.69 | 1049.93 | 0 |
| 1715788500 | 1051.09 | 3.87 | 0.37 | 1051.42 | 1052.55 | 1042.26 | 0 |
| 1715702100 | 1047.22 | 0.75 | 0.07 | 1046.53 | 1049.8 | 1043.89 | 0 |
| 1715615700 | 1046.47 | 9.36 | 0.90 | 1037.9 | 1049.14 | 1037.74 | 2 |
| 1715356500 | 1037.1099 | 0.39 | 0.04 | 1040.74 | 1046.59 | 1036.55 | 0 |
| 1715270100 | 1036.72 | 1.49 | 0.14 | 1034.93 | 1038.2 | 1033.38 | 0 |
| 1715183700 | 1035.23 | -5.49 | -0.53 | 1036.42 | 1037.06 | 1030.21 | 0 |
| 1715097300 | 1040.72 | -0.46 | -0.04 | 1043.3 | 1044.57 | 1035.93 | 0 |
| 1715010900 | 1041.18 | -0.06 | -0.01 | 1047.41 | 1047.41 | 1026.41 | 0 |
| 1714751700 | 1041.24 | 13.29 | 1.29 | 1038.88 | 1043.13 | 1032.19 | 0 |
| 1714665300 | 1027.95 | 10.96 | 1.08 | 1021.37 | 1030.75 | 1021.37 | 0 |
| 1714492500 | 1016.99 | -5.43 | -0.53 | 1022.5 | 1023.87 | 1016.99 | 0 |
| 1714406100 | 1022.42 | 9.06 | 0.89 | 1019.82 | 1022.6 | 1017.96 | 0 |
| 1714146900 | 1013.36 | 10.53 | 1.05 | 1013.19 | 1014.24 | 1010.58 | 0 |
| 1714060500 | 1002.83 | -5.16 | -0.51 | 1002.47 | 1010.82 | 1000.3 | 0 |
| 1713974100 | 1007.99 | 3.5 | 0.35 | 1008.59 | 1013.54 | 1007.41 | 0 |
| 1713887700 | 1004.49 | 6.22 | 0.62 | 1002.5 | 1005.08 | 1000.74 | 0 |
| 1713801300 | 998.27 | 6.51 | 0.66 | 993.83 | 999.16 | 992.15 | 0 |
| 1713542100 | 991.76 | -11.77 | -1.17 | 994.87 | 996.78 | 991.27 | 0 |
| 1713455700 | 1003.53 | 6.66 | 0.67 | 999.61 | 1003.53 | 998.37 | 0 |
| 1713369300 | 996.87 | -0.76 | -0.08 | 997.33 | 1000.85 | 996.2 | 0 |
| 1713282900 | 997.63 | -11.2 | -1.11 | 1001.67 | 1002.38 | 995.4 | 0 |
| 1713196500 | 1008.83 | -1.33 | -0.13 | 1013.15 | 1014.78 | 1008.74 | 0 |
| 1712937300 | 1010.16 | -10.52 | -1.03 | 1024.29 | 1024.35 | 1007.08 | 0 |
| 1712850900 | 1020.68 | 1.06 | 0.10 | 1024.57 | 1029.75 | 1020.04 | 0 |
| 1712764500 | 1019.62 | -9.08 | -0.88 | 1036.75 | 1040.73 | 1019.62 | 0 |
| 1712678100 | 1028.7 | -2.28 | -0.22 | 1029.78 | 1036.39 | 1027.32 | 0 |
| 1712591700 | 1030.98 | 8.77 | 0.86 | 1021.23 | 1031.6199 | 1021.23 | 0 |
| 1712332500 | 1022.21 | -11.49 | -1.11 | 1025.72 | 1026.33 | 1019.32 | 0 |
| 1712246100 | 1033.7 | 8 | 0.78 | 1029.6199 | 1036.52 | 1029.6199 | 0 |
| 1712159700 | 1025.7 | -1.33 | -0.13 | 1026.13 | 1026.9 | 1021.27 | 0 |
| 1712073300 | 1027.03 | 8.26 | 0.81 | 1020.02 | 1028 | 1018.97 | 0 |
| 1711644900 | 1018.77 | 5.45 | 0.54 | 1016.65 | 1019.66 | 1015.44 | 0 |
| 1711558500 | 1013.32 | -4.21 | -0.41 | 1016.36 | 1017.11 | 1013.02 | 0 |
| 1711472100 | 1017.53 | 6.39 | 0.63 | 1013.6 | 1017.77 | 1012.46 | 0 |
| 1711385700 | 1011.14 | -8.01 | -0.79 | 1019.07 | 1020.68 | 1010.91 | 0 |
| 1711126500 | 1019.15 | -8.6 | -0.84 | 1022.22 | 1024.32 | 1019.15 | 0 |
| 1711040100 | 1027.75 | 11.38 | 1.12 | 1032.49 | 1032.49 | 1026.68 | 0 |
| 1710953700 | 1016.37 | 2.87 | 0.28 | 1012.3 | 1016.71 | 1011.62 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
