Leonteq Securities AG (Q00667)
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 |
|---|---|---|---|---|---|---|---|
| 1719330900 | 25.19 | -2.03 | -7.46 | 26.47 | 27.54 | 25.19 | 0 |
| 1719244500 | 27.22 | 4.79 | 21.36 | 22.74 | 27.53 | 22.59 | 0 |
| 1718985300 | 22.43 | -1.27 | -5.36 | 23.76 | 24.07 | 21.45 | 0 |
| 1718898900 | 23.7 | -2.11 | -8.18 | 23.83 | 23.88 | 23.53 | 0 |
| 1718812500 | 25.81 | 0 | 0.00 | 25.81 | 25.81 | 25.81 | 0 |
| 1718726100 | 25.81 | -0.16 | -0.62 | 26.13 | 26.34 | 25.27 | 0 |
| 1718639700 | 25.97 | 0.44 | 1.72 | 25.73 | 26.34 | 24.84 | 0 |
| 1718380500 | 25.53 | -1.42 | -5.27 | 26.84 | 26.84 | 25.4 | 0 |
| 1718294100 | 26.95 | -1.13 | -4.02 | 28.38 | 28.42 | 26.91 | 0 |
| 1718207700 | 28.08 | -0.57 | -1.99 | 27.5 | 28.29 | 25.94 | 0 |
| 1718121300 | 28.65 | -1.11 | -3.73 | 29.89 | 30.43 | 28.17 | 0 |
| 1718034900 | 29.76 | -1.58 | -5.04 | 30.26 | 31.08 | 29.51 | 0 |
| 1717775700 | 31.34 | 1.31 | 4.36 | 30.08 | 31.98 | 29.42 | 0 |
| 1717689300 | 30.03 | -0.83 | -2.69 | 31.75 | 33.22 | 29.7 | 0 |
| 1717602900 | 30.86 | -0.27 | -0.87 | 31.4 | 31.4 | 30.04 | 0 |
| 1717516500 | 31.13 | 0.03 | 0.10 | 31.51 | 31.97 | 29.99 | 0 |
| 1717430100 | 31.1 | 1.1 | 3.67 | 31.43 | 32.53 | 30.36 | 0 |
| 1717170900 | 30 | -0.47 | -1.54 | 30.69 | 30.69 | 28.52 | 0 |
| 1717084500 | 30.47 | 2.8 | 10.12 | 27.12 | 30.47 | 27.12 | 0 |
| 1716998100 | 27.67 | -1.67 | -5.69 | 28.8 | 28.8 | 27.52 | 0 |
| 1716911700 | 29.34 | -0.95 | -3.14 | 30.24 | 31.6 | 29.09 | 0 |
| 1716825300 | 30.29 | -0.56 | -1.82 | 30.79 | 31.85 | 30.11 | 0 |
| 1716566100 | 30.85 | -0.3 | -0.96 | 30.87 | 31.6 | 30.01 | 0 |
| 1716479700 | 31.15 | -1.43 | -4.39 | 31.45 | 31.92 | 30.8 | 0 |
| 1716393300 | 32.58 | 2.56 | 8.53 | 30.44 | 32.84 | 30.25 | 0 |
| 1716306900 | 30.02 | -0.26 | -0.86 | 29.58 | 30.61 | 28.84 | 0 |
| 1716220500 | 30.28 | -0.62 | -2.01 | 30.89 | 31.11 | 29.94 | 0 |
| 1715961300 | 30.9 | 0.15 | 0.49 | 30.87 | 31.08 | 29.59 | 0 |
| 1715874900 | 30.75 | 1.08 | 3.64 | 31.35 | 32.439999 | 30.69 | 0 |
| 1715788500 | 29.67 | -3.55 | -10.69 | 31.72 | 31.72 | 28.71 | 0 |
| 1715702100 | 33.22 | 3.75 | 12.72 | 31.28 | 33.69 | 30.24 | 0 |
| 1715615700 | 29.47 | -0.06 | -0.20 | 30.11 | 31.11 | 28.31 | 0 |
| 1715356500 | 29.53 | -1.77 | -5.65 | 31.98 | 31.98 | 29.53 | 0 |
| 1715270100 | 31.3 | -0.7 | -2.19 | 31.59 | 32.049999 | 31.1 | 0 |
| 1715183700 | 32 | -1.7 | -5.04 | 34.03 | 34.61 | 31.98 | 0 |
| 1715097300 | 33.7 | -1.15 | -3.30 | 35.85 | 35.85 | 33.52 | 0 |
| 1715010900 | 34.85 | 1 | 2.95 | 34.4 | 35.93 | 34.22 | 0 |
| 1714751700 | 33.85 | -3.18 | -8.59 | 38.46 | 38.46 | 33.69 | 0 |
| 1714665300 | 37.03 | 1.87 | 5.32 | 39.85 | 39.85 | 36.4 | 0 |
| 1714492500 | 35.16 | -1.31 | -3.59 | 37.36 | 37.36 | 34.75 | 0 |
| 1714406100 | 36.47 | -0.55 | -1.49 | 37.76 | 37.86 | 35.2 | 0 |
| 1714146900 | 37.02 | 1.32 | 3.70 | 36.56 | 37.3 | 36.26 | 0 |
| 1714060500 | 35.7 | 1.65 | 4.85 | 33.1 | 36.95 | 33.1 | 0 |
| 1713974100 | 34.05 | 0.31 | 0.92 | 34.62 | 35.45 | 33.65 | 0 |
| 1713887700 | 33.74 | 1.36 | 4.20 | 34.34 | 34.94 | 33.28 | 0 |
| 1713801300 | 32.38 | 0.4 | 1.25 | 32.31 | 33.009999 | 31.33 | 35 |
| 1713542100 | 31.98 | -0.44 | -1.36 | 31.64 | 32.46 | 30.47 | 0 |
| 1713455700 | 32.42 | 3.95 | 13.87 | 28.67 | 32.549999 | 28.67 | 0 |
| 1713369300 | 28.47 | -0.28 | -0.97 | 28.18 | 29.11 | 27.89 | 0 |
| 1713282900 | 28.75 | -1.88 | -6.14 | 30.49 | 30.49 | 28.49 | 0 |
| 1713196500 | 30.63 | -2.25 | -6.84 | 32.2 | 32.619999 | 30.63 | 0 |
| 1712937300 | 32.88 | -1.53 | -4.45 | 36.39 | 37.05 | 32.82 | 0 |
| 1712850900 | 34.41 | -1.88 | -5.18 | 37.06 | 37.66 | 34.29 | 0 |
| 1712764500 | 36.29 | 0.61 | 1.71 | 35.75 | 37.17 | 35.62 | 0 |
| 1712678100 | 35.68 | 2.83 | 8.61 | 32.68 | 36.56 | 31.89 | 0 |
| 1712591700 | 32.85 | -3.56 | -9.78 | 31.1 | 32.95 | 30.87 | 0 |
| 1712332500 | 36.41 | -3.26 | -8.22 | 38.26 | 38.26 | 36.23 | 0 |
| 1712246100 | 39.67 | 0.95 | 2.45 | 38.68 | 40.3 | 37.89 | 0 |
| 1712159700 | 38.72 | 0.19 | 0.49 | 37.7 | 38.96 | 36.47 | 0 |
| 1712073300 | 38.53 | -1.31 | -3.29 | 39.55 | 40.6 | 37.66 | 0 |
| 1711644900 | 39.84 | 0.02 | 0.05 | 40.42 | 40.42 | 39.18 | 0 |
| 1711558500 | 39.82 | -1.66 | -4.00 | 40.81 | 41.28 | 39.13 | 4 |
| 1711472100 | 41.48 | -1.05 | -2.47 | 43.29 | 43.46 | 40.83 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
