Leonteq Securities AG (Q00180)
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 |
|---|---|---|---|---|---|---|---|
| 1731084900 | 354.66 | -21.22 | -5.65 | 380.85 | 381 | 352.82 | 0 |
| 1730998500 | 375.88 | 16.01 | 4.45 | 363.46 | 376.97 | 363.32 | 0 |
| 1730912100 | 359.87 | -11.84 | -3.19 | 358.64 | 363.3 | 358.64 | 14 |
| 1730825700 | 371.71 | 4.8 | 1.31 | 371.99 | 372.11 | 369.76 | 0 |
| 1730739300 | 366.91 | 9.83 | 2.75 | 360.96 | 368.34 | 360.96 | 0 |
| 1730480100 | 357.08 | 3.71 | 1.05 | 359.39 | 359.6 | 355.35 | 0 |
| 1730393700 | 353.37 | 1.02 | 0.29 | 347.13 | 354.12 | 344.3 | 0 |
| 1730307300 | 352.35 | -4.14 | -1.16 | 358.78 | 359.08 | 349.28 | 0 |
| 1730220900 | 356.49 | -1.57 | -0.44 | 356.86 | 366.82 | 354.68 | 0 |
| 1730134500 | 358.06 | 9.87 | 2.83 | 347.18 | 359.51 | 347.18 | 0 |
| 1729871700 | 348.19 | 7.78 | 2.29 | 342.21 | 351.54 | 342.04 | 0 |
| 1729785300 | 340.41 | -9.42 | -2.69 | 351.14 | 351.65 | 339.75 | 0 |
| 1729698900 | 349.83 | -9.11 | -2.54 | 358.04 | 358.23 | 349.34 | 0 |
| 1729612500 | 358.94 | 1.3 | 0.36 | 358.2 | 363.2 | 355.68 | 0 |
| 1729526100 | 357.64 | -7.02 | -1.93 | 363.68 | 363.68 | 357.64 | 0 |
| 1729266900 | 364.66 | 9.06 | 2.55 | 356.66 | 365.94 | 356.66 | 0 |
| 1729180500 | 355.6 | -13.14 | -3.56 | 365.86 | 366.24 | 355.49 | 0 |
| 1729094100 | 368.74 | 1.49 | 0.41 | 362.31 | 370.61 | 362.05 | 0 |
| 1729007700 | 367.25 | -23.38 | -5.99 | 386.55 | 386.77 | 365.99 | 0 |
| 1728921300 | 390.63 | -5.2 | -1.31 | 398.82 | 399.28 | 387.08 | 0 |
| 1728662100 | 395.83 | 3.25 | 0.83 | 393.53 | 396.19 | 385 | 0 |
| 1728575700 | 392.58 | 11.32 | 2.97 | 392.17 | 394.2 | 387.34 | 2 |
| 1728489300 | 381.26 | -11.86 | -3.02 | 392.9 | 392.9 | 378.61 | 0 |
| 1728402900 | 393.12 | -25.54 | -6.10 | 398.38 | 398.38 | 391.69 | 0 |
| 1728316500 | 418.66 | 4.2 | 1.01 | 415.74 | 430.37 | 412.16 | 0 |
| 1728057300 | 414.46 | 7.34 | 1.80 | 409.86 | 426.18 | 409.86 | 0 |
| 1727970900 | 407.12 | -1.21 | -0.30 | 418 | 418 | 400.6 | 0 |
| 1727884500 | 408.33 | 16.24 | 4.14 | 404.46 | 418.54 | 404.46 | 0 |
| 1727798100 | 392.09 | -0.17 | -0.04 | 387.01 | 392.09 | 385.68 | 0 |
| 1727711700 | 392.26 | 3.19 | 0.82 | 396.56 | 398.33 | 392.26 | 0 |
| 1727452500 | 389.07 | 19.01 | 5.14 | 376.99 | 391.69 | 376.53 | 0 |
| 1727366100 | 370.06 | 29 | 8.50 | 364.31 | 371.04 | 364.31 | 0 |
| 1727279700 | 341.06 | -1.28 | -0.37 | 344 | 344.55 | 331.63 | 0 |
| 1727193300 | 342.34 | 22.25 | 6.95 | 338.63 | 342.94 | 336.3 | 0 |
| 1727106900 | 320.08999 | 7.45 | 2.38 | 311.27999 | 322.67 | 311.27999 | 19 |
| 1726847700 | 312.64 | 3.59 | 1.16 | 310.68 | 317.16 | 310.68 | 0 |
| 1726761300 | 309.05 | 11.59 | 3.90 | 298.02999 | 310.36 | 298.02999 | 0 |
| 1726674900 | 297.45999 | -3.55 | -1.18 | 298.95 | 299.54 | 297.38 | 0 |
| 1726588500 | 301.01 | 5.45 | 1.84 | 294.73 | 302.45999 | 294.73 | 0 |
| 1726502100 | 295.56 | -3.45 | -1.15 | 298.14 | 298.54 | 293.99 | 0 |
| 1726242900 | 299.01 | -1.41 | -0.47 | 302.35 | 302.51 | 295.05 | 0 |
| 1726156500 | 300.42 | 3.46 | 1.17 | 298.99 | 301.94 | 298.99 | 0 |
| 1726070100 | 296.95999 | 4.08 | 1.39 | 293.99 | 298.13 | 293.66 | 0 |
| 1725983700 | 292.88 | 8.09 | 2.84 | 287.8 | 297.14999 | 287.8 | 3 |
| 1725897300 | 284.79 | -3.11 | -1.08 | 286.70999 | 287.26 | 280.61 | 0 |
| 1725638100 | 287.89999 | -1.34 | -0.46 | 289.39999 | 290.87 | 286.14 | 0 |
| 1725551700 | 289.24 | -1.09 | -0.38 | 289.76 | 291.99 | 288.75 | 0 |
| 1725465300 | 290.33 | -0.51 | -0.18 | 287.5 | 294.61 | 287.5 | 0 |
| 1725378900 | 290.83999 | -3.04 | -1.03 | 294.02 | 294.35 | 287.88 | 0 |
| 1725292500 | 293.88 | 1.53 | 0.52 | 293.29 | 293.88 | 292.69 | 0 |
| 1725033300 | 292.35 | 6.1 | 2.13 | 287.14999 | 300.02999 | 287.14 | 0 |
| 1724946900 | 286.25 | 5.73 | 2.04 | 279.38 | 286.89 | 279.38 | 0 |
| 1724860500 | 280.52 | -7.33 | -2.55 | 285.87 | 285.87 | 280.20999 | 0 |
| 1724774100 | 287.85 | 1.7 | 0.59 | 288.27 | 291.05 | 286.42 | 0 |
| 1724687700 | 286.14999 | -16.21 | -5.36 | 301.73 | 302.06 | 283.8 | 0 |
| 1724428500 | 302.36 | 11.67 | 4.01 | 293.43 | 302.54 | 293.27999 | 0 |
| 1724342100 | 290.69 | -4.09 | -1.39 | 294.37 | 296.37 | 290.61 | 0 |
| 1724255700 | 294.77999 | 7.52 | 2.62 | 283.08 | 295.07 | 283.05 | 0 |
| 1724169300 | 287.26 | -12.39 | -4.13 | 296.77999 | 296.98 | 286 | 0 |
| 1724082900 | 299.64999 | 3.95 | 1.34 | 293.19 | 299.64999 | 293.19 | 5 |
| 1723823700 | 295.7 | 15.28 | 5.45 | 280.27 | 295.74 | 280.12 | 0 |
| 1723650900 | 280.42 | -4.73 | -1.66 | 285.7 | 285.72 | 278.94 | 0 |
| 1723564500 | 285.14999 | 0.35 | 0.12 | 286.36 | 286.75 | 283.45 | 0 |
| 1723478100 | 284.8 | 4.1 | 1.46 | 282.07 | 286.52999 | 281.69 | 0 |
| 1723218900 | 280.7 | -1.25 | -0.44 | 283.27999 | 283.62 | 278.41 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
