Leonteq Securities AG (Q00424)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 106.14 | -3.79 | -3.45 | 110.94 | 111.05 | 105.27 | 0 |
| 1734022500 | 109.93 | -1.05 | -0.95 | 115.23 | 115.23 | 107.31 | 0 |
| 1733936100 | 110.98 | -6.56 | -5.58 | 116.22 | 116.63 | 109 | 0 |
| 1733849700 | 117.54 | -13.67 | -10.42 | 130.51 | 130.51 | 116.85 | 0 |
| 1733763300 | 131.21 | 18.23 | 16.14 | 111.7 | 134.99 | 111.66 | 0 |
| 1733504100 | 112.98 | -2.1 | -1.82 | 111.81 | 114.69 | 110.15 | 0 |
| 1733417700 | 115.08 | 5.09 | 4.63 | 111.19 | 116.83 | 111.18 | 0 |
| 1733331300 | 109.99 | -5.87 | -5.07 | 112.69 | 115.88 | 109.99 | 0 |
| 1733244900 | 115.86 | 10.34 | 9.80 | 105.73 | 116.46 | 104.81 | 0 |
| 1733158500 | 105.52 | -2.35 | -2.18 | 107.36 | 111.82 | 105.52 | 0 |
| 1732899300 | 107.87 | 4.1 | 3.95 | 104.3 | 107.87 | 103.37 | 0 |
| 1732812900 | 103.77 | 1.49 | 1.46 | 103.85 | 103.87 | 103.55 | 0 |
| 1732726500 | 102.28 | -1.39 | -1.34 | 102.7 | 107.09 | 101.14 | 0 |
| 1732640100 | 103.67 | -11.88 | -10.28 | 111.84 | 113.72 | 102.09 | 0 |
| 1732553700 | 115.55 | -1.47 | -1.26 | 120.21 | 120.32 | 113.36 | 0 |
| 1732294500 | 117.02 | 4.2 | 3.72 | 113.26 | 118.4 | 110.46 | 0 |
| 1732208100 | 112.82 | 1.45 | 1.30 | 111.9 | 113.74 | 108.92 | 0 |
| 1732121700 | 111.37 | -0.6 | -0.54 | 114.09 | 117.66 | 103.32 | 0 |
| 1732035300 | 111.97 | -3.1 | -2.69 | 115.19 | 118.82 | 109.19 | 0 |
| 1731948900 | 115.07 | 9.91 | 9.42 | 108.49 | 116.24 | 108.49 | 0 |
| 1731689700 | 105.16 | -4.47 | -4.08 | 105.63 | 109.6 | 104.38 | 0 |
| 1731603300 | 109.63 | -2.21 | -1.98 | 111.88 | 112.26 | 108.28 | 0 |
| 1731516900 | 111.84 | -0.45 | -0.40 | 111.5 | 115.17 | 111.5 | 0 |
| 1731430500 | 112.29 | -15.16 | -11.89 | 128.15 | 128.15 | 112.29 | 0 |
| 1731344100 | 127.45 | -0.08 | -0.06 | 128.94 | 132.6 | 126.72 | 0 |
| 1731084900 | 127.53 | -6.53 | -4.87 | 136.78 | 136.91 | 125.28 | 0 |
| 1730998500 | 134.06 | 11.08 | 9.01 | 125.16 | 134.06 | 125.16 | 0 |
| 1730912100 | 122.98 | -11.84 | -8.78 | 123.92 | 127.87 | 122.48 | 0 |
| 1730825700 | 134.82 | 3.95 | 3.02 | 134.5 | 135.38 | 132.06 | 0 |
| 1730739300 | 130.87 | 0.53 | 0.41 | 128.07 | 132.6 | 128.07 | 0 |
| 1730480100 | 130.34 | 2.51 | 1.96 | 130.27 | 130.97999 | 126.75 | 0 |
| 1730393700 | 127.83 | -10.06 | -7.30 | 135.93 | 135.93 | 127.83 | 10 |
| 1730307300 | 137.88999 | -12.1 | -8.07 | 147 | 147.08 | 135.97999 | 0 |
| 1730220900 | 149.99 | -9.23 | -5.80 | 155.22 | 155.47 | 147.91999 | 0 |
| 1730134500 | 159.22 | 26.03 | 19.54 | 134.84 | 159.22 | 134.84 | 0 |
| 1729871700 | 133.19 | 8.29 | 6.64 | 125.23 | 133.19 | 124.41 | 0 |
| 1729785300 | 124.9 | -6.84 | -5.19 | 134.38999 | 134.68 | 124.9 | 0 |
| 1729698900 | 131.74 | 1.69 | 1.30 | 129.97 | 132.08 | 127.67 | 0 |
| 1729612500 | 130.05 | 3.61 | 2.86 | 125.2 | 132.34 | 125.2 | 0 |
| 1729526100 | 126.44 | -4.83 | -3.68 | 127.39 | 128.71 | 126.44 | 0 |
| 1729266900 | 131.27 | 5.32 | 4.22 | 126.22 | 134.57 | 126.22 | 0 |
| 1729180500 | 125.95 | -16.23 | -11.42 | 137.97999 | 138.19 | 125.77 | 0 |
| 1729094100 | 142.18 | -2.33 | -1.61 | 141.74 | 145.38999 | 139.75 | 0 |
| 1729007700 | 144.51 | -5.22 | -3.49 | 147.74 | 147.93 | 137.96 | 0 |
| 1728921300 | 149.72999 | -12.51 | -7.71 | 163.74 | 163.97999 | 149.72999 | 0 |
| 1728662100 | 162.24 | -0.38 | -0.23 | 163.15 | 163.15 | 156.37 | 0 |
| 1728575700 | 162.62 | 3.08 | 1.93 | 163.72999 | 164.38999 | 160.36 | 0 |
| 1728489300 | 159.54 | -3.18 | -1.95 | 163.65 | 163.65 | 154.62 | 0 |
| 1728402900 | 162.72 | -23.96 | -12.83 | 160.44999 | 162.72 | 159.52 | 0 |
| 1728316500 | 186.68 | 8.32 | 4.66 | 183.57 | 187.46 | 182.87 | 0 |
| 1728057300 | 178.36 | -2.96 | -1.63 | 181.51 | 184.44 | 174.75 | 0 |
| 1727970900 | 181.32 | -7.12 | -3.78 | 197.24 | 197.24 | 181.15 | 0 |
| 1727884500 | 188.44 | 9.85 | 5.52 | 182.14 | 197.89 | 182.14 | 0 |
| 1727798100 | 178.59 | -28.18 | -13.63 | 183.13 | 187.77 | 178.59 | 0 |
| 1727711700 | 206.77 | 35.01 | 20.38 | 203.2 | 206.77 | 198.13 | 0 |
| 1727452500 | 171.76 | 23.75 | 16.05 | 146.47 | 171.76 | 146.28 | 0 |
| 1727366100 | 148.01 | 7.22 | 5.13 | 152.43 | 153.07 | 148.01 | 0 |
| 1727279700 | 140.79 | -4.63 | -3.18 | 150.33 | 150.47999 | 139.44999 | 0 |
| 1727193300 | 145.41999 | 9.56 | 7.04 | 142.22 | 146.37 | 141.87 | 0 |
| 1727106900 | 135.86 | 8.03 | 6.28 | 129.05 | 137.65 | 122.04 | 0 |
| 1726847700 | 127.83 | 5.1 | 4.16 | 133 | 136.16 | 127.5 | 0 |
| 1726761300 | 122.73 | 0.47 | 0.38 | 124.47 | 128.91 | 122.73 | 0 |
| 1726674900 | 122.26 | -16.96 | -12.18 | 133.53 | 135.25 | 122.26 | 0 |
| 1726588500 | 139.22 | 4.51 | 3.35 | 133.21 | 139.76 | 133.08 | 0 |
| 1726502100 | 134.71 | -0.07 | -0.05 | 138.29 | 138.55 | 132.87 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
