Leonteq Securities AG (Q00403)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1720799700 | 62.66 | 2.09 | 3.45 | 60.68 | 63.47 | 59.9 | 0 |
| 1720713300 | 60.57 | 2.72 | 4.70 | 59.6 | 61.28 | 58.08 | 0 |
| 1720626900 | 57.85 | 3.01 | 5.49 | 56.42 | 57.91 | 55.71 | 0 |
| 1720540500 | 54.84 | -2.61 | -4.54 | 58.39 | 60.98 | 54.84 | 0 |
| 1720454100 | 57.45 | -1.79 | -3.02 | 61.94 | 65.959999 | 56.78 | 0 |
| 1720194900 | 59.24 | 8.78 | 17.40 | 59.86 | 60.56 | 56.78 | 0 |
| 1720108500 | 50.46 | 2.82 | 5.92 | 47.89 | 50.57 | 47.44 | 0 |
| 1720022100 | 47.64 | 3.73 | 8.49 | 42.94 | 48.75 | 42.94 | 0 |
| 1719935700 | 43.91 | -0.05 | -0.11 | 44.06 | 45.65 | 42.56 | 0 |
| 1719849300 | 43.96 | -3.16 | -6.71 | 48.39 | 48.39 | 43.93 | 0 |
| 1719590100 | 47.12 | 2.04 | 4.53 | 46.48 | 49.67 | 46.48 | 0 |
| 1719503700 | 45.08 | -0.44 | -0.97 | 46.7 | 47.41 | 42.32 | 0 |
| 1719417300 | 45.52 | -1.73 | -3.66 | 47.02 | 48.12 | 44.36 | 0 |
| 1719330900 | 47.25 | -1.06 | -2.19 | 48.13 | 48.13 | 46.06 | 0 |
| 1719244500 | 48.31 | -1.39 | -2.80 | 49.41 | 49.41 | 47.45 | 0 |
| 1718985300 | 49.7 | -1.91 | -3.70 | 48.05 | 52.04 | 48.05 | 0 |
| 1718898900 | 51.61 | 2.36 | 4.79 | 48.93 | 51.9 | 48.93 | 0 |
| 1718812500 | 49.25 | -1.3 | -2.57 | 49.34 | 50.29 | 49.06 | 0 |
| 1718726100 | 50.55 | -0.85 | -1.65 | 52.02 | 53.46 | 50.55 | 0 |
| 1718639700 | 51.4 | -0.24 | -0.46 | 51.49 | 52.42 | 50.57 | 0 |
| 1718380500 | 51.64 | 0.55 | 1.08 | 51.32 | 52.86 | 49.88 | 0 |
| 1718294100 | 51.09 | -4.97 | -8.87 | 54.57 | 54.6 | 51.09 | 0 |
| 1718207700 | 56.06 | 3.66 | 6.98 | 54.98 | 57.34 | 53.68 | 0 |
| 1718121300 | 52.4 | -2.4 | -4.38 | 54.89 | 55.11 | 52.4 | 0 |
| 1718034900 | 54.8 | 1.43 | 2.68 | 53.51 | 55.07 | 51.68 | 0 |
| 1717775700 | 53.37 | 1.54 | 2.97 | 54.31 | 54.93 | 51.44 | 0 |
| 1717689300 | 51.83 | 0.13 | 0.25 | 52.8 | 52.87 | 50.48 | 0 |
| 1717602900 | 51.7 | 2.42 | 4.91 | 50.88 | 52.88 | 50.7 | 0 |
| 1717516500 | 49.28 | -3.75 | -7.07 | 53.12 | 53.12 | 49.28 | 0 |
| 1717430100 | 53.03 | -0.75 | -1.39 | 54.37 | 54.37 | 51.65 | 0 |
| 1717170900 | 53.78 | -1.38 | -2.50 | 55.86 | 56.49 | 53.75 | 0 |
| 1717084500 | 55.16 | 1.68 | 3.14 | 52.88 | 55.42 | 52.88 | 0 |
| 1716998100 | 53.48 | -2.5 | -4.47 | 55.38 | 55.95 | 52.83 | 0 |
| 1716911700 | 55.98 | -0.17 | -0.30 | 56.06 | 58.06 | 55.61 | 0 |
| 1716825300 | 56.15 | 2.23 | 4.14 | 54.82 | 56.35 | 54.82 | 0 |
| 1716566100 | 53.92 | -2.22 | -3.95 | 55.55 | 55.9 | 53.64 | 0 |
| 1716479700 | 56.14 | -4.48 | -7.39 | 59.99 | 60.64 | 55.71 | 0 |
| 1716393300 | 60.62 | 4.98 | 8.95 | 55.92 | 60.83 | 55.92 | 0 |
| 1716306900 | 55.64 | -5.09 | -8.38 | 58.88 | 59.11 | 54.74 | 0 |
| 1716220500 | 60.73 | 1.8 | 3.05 | 58.56 | 62.9 | 58.2 | 0 |
| 1715961300 | 58.93 | -0.89 | -1.49 | 61.78 | 61.78 | 56.92 | 0 |
| 1715874900 | 59.82 | 0.1 | 0.17 | 59.85 | 61.64 | 59.15 | 0 |
| 1715788500 | 59.72 | 0.15 | 0.25 | 58.69 | 61.05 | 57.48 | 0 |
| 1715702100 | 59.57 | 6.63 | 12.52 | 53.28 | 60.48 | 53.28 | 0 |
| 1715615700 | 52.94 | 1.91 | 3.74 | 50.24 | 53.44 | 48.4 | 0 |
| 1715356500 | 51.03 | -2.54 | -4.74 | 54.61 | 55.15 | 51.01 | 0 |
| 1715270100 | 53.57 | -0.95 | -1.74 | 54.53 | 55.26 | 52.89 | 0 |
| 1715183700 | 54.52 | -5.26 | -8.80 | 55.16 | 56.81 | 53.03 | 0 |
| 1715097300 | 59.78 | 5.83 | 10.81 | 57.03 | 59.84 | 57.03 | 0 |
| 1715010900 | 53.95 | 5.06 | 10.35 | 52.2 | 54.98 | 51.61 | 0 |
| 1714751700 | 48.89 | 4.1 | 9.15 | 47.33 | 49.93 | 46.86 | 0 |
| 1714665300 | 44.79 | 3.89 | 9.51 | 43.22 | 45.99 | 42.69 | 0 |
| 1714492500 | 40.9 | 0.47 | 1.16 | 41.25 | 41.25 | 39.41 | 0 |
| 1714406100 | 40.43 | 1.3 | 3.32 | 39.3 | 41.28 | 38.96 | 0 |
| 1714146900 | 39.13 | 1.77 | 4.74 | 39.8 | 40.18 | 38.16 | 0 |
| 1714060500 | 37.36 | -0.14 | -0.37 | 38.4 | 40.04 | 36.74 | 0 |
| 1713974100 | 37.5 | -1.8 | -4.58 | 40.28 | 41.16 | 37.42 | 0 |
| 1713887700 | 39.3 | 4.37 | 12.51 | 38.61 | 40.48 | 35.03 | 0 |
| 1713801300 | 34.93 | -2.24 | -6.03 | 36.79 | 38.69 | 34.88 | 0 |
| 1713542100 | 37.17 | -1.37 | -3.55 | 36.85 | 37.8 | 35.92 | 0 |
| 1713455700 | 38.54 | 3.75 | 10.78 | 33.31 | 38.54 | 33.259999 | 0 |
| 1713369300 | 34.79 | -7.25 | -17.25 | 41.72 | 41.72 | 34.34 | 0 |
| 1713282900 | 42.04 | -2.77 | -6.18 | 42.41 | 42.83 | 40.59 | 0 |
| 1713196500 | 44.81 | -1.5 | -3.24 | 44.66 | 46.09 | 43.65 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
