Leonteq Securities AG (Q00430)
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 |
|---|---|---|---|---|---|---|---|
| 1721404500 | 1170.26 | -9.46 | -0.80 | 1174.79 | 1181.16 | 1170.26 | 0 |
| 1721318100 | 1179.72 | 6.31 | 0.54 | 1178.8599 | 1184.81 | 1176.5 | 0 |
| 1721231700 | 1173.41 | 4.13 | 0.35 | 1168.47 | 1175.99 | 1163.55 | 0 |
| 1721145300 | 1169.28 | -5.53 | -0.47 | 1168.51 | 1172.51 | 1156.6199 | 0 |
| 1721058900 | 1174.81 | -10.16 | -0.86 | 1184.1099 | 1185.07 | 1173.19 | 0 |
| 1720799700 | 1184.97 | 9.86 | 0.84 | 1188.24 | 1188.24 | 1176.09 | 0 |
| 1720713300 | 1175.1099 | 13.82 | 1.19 | 1164.44 | 1179.68 | 1161.04 | 0 |
| 1720626900 | 1161.29 | 19.84 | 1.74 | 1149.1199 | 1161.6 | 1146.63 | 0 |
| 1720540500 | 1141.45 | -9.27 | -0.81 | 1148.2 | 1150.8699 | 1141.45 | 0 |
| 1720454100 | 1150.72 | 0.41 | 0.04 | 1152.55 | 1160.77 | 1149.56 | 0 |
| 1720194900 | 1150.31 | 10.1 | 0.89 | 1146.98 | 1153.54 | 1141.51 | 0 |
| 1720108500 | 1140.21 | 2.03 | 0.18 | 1143.17 | 1143.17 | 1139.02 | 0 |
| 1720022100 | 1138.18 | 10.64 | 0.94 | 1133.39 | 1139.8 | 1131.77 | 0 |
| 1719935700 | 1127.54 | -4.46 | -0.39 | 1119.4 | 1129.1099 | 1117.09 | 0 |
| 1719849300 | 1132 | 29.82 | 2.71 | 1130.8599 | 1136.99 | 1124.13 | 30 |
| 1719590100 | 1102.18 | -1.99 | -0.18 | 1106.33 | 1111.53 | 1100.24 | 0 |
| 1719503700 | 1104.17 | -12.88 | -1.15 | 1122.6 | 1123.81 | 1101.1099 | 0 |
| 1719417300 | 1117.05 | -3 | -0.27 | 1122.56 | 1128.25 | 1104.16 | 0 |
| 1719330900 | 1120.05 | 4 | 0.36 | 1118.26 | 1133.15 | 1116.67 | 0 |
| 1719244500 | 1116.05 | 10.67 | 0.97 | 1106.73 | 1116.05 | 1102.07 | 0 |
| 1718985300 | 1105.38 | -0.65 | -0.06 | 1103.67 | 1110.46 | 1099.23 | 0 |
| 1718898900 | 1106.03 | 23 | 2.12 | 1089.95 | 1107 | 1088.6199 | 0 |
| 1718812500 | 1083.03 | -5.26 | -0.48 | 1092.1099 | 1093.04 | 1083.03 | 0 |
| 1718726100 | 1088.29 | 22.81 | 2.14 | 1071.27 | 1088.29 | 1070.53 | 0 |
| 1718639700 | 1065.48 | -0.74 | -0.07 | 1071.3699 | 1073.82 | 1056.33 | 0 |
| 1718380500 | 1066.22 | -45.52 | -4.09 | 1107.18 | 1107.18 | 1058.3 | 0 |
| 1718294100 | 1111.74 | -16.73 | -1.48 | 1129.13 | 1129.13 | 1111.74 | 0 |
| 1718207700 | 1128.47 | 9.67 | 0.86 | 1122.42 | 1134.45 | 1118.95 | 0 |
| 1718121300 | 1118.8 | -16.47 | -1.45 | 1138.67 | 1139.24 | 1108.58 | 0 |
| 1718034900 | 1135.27 | -7.17 | -0.63 | 1130.9 | 1135.27 | 1127.74 | 0 |
| 1717775700 | 1142.44 | -10.17 | -0.88 | 1155.46 | 1156.25 | 1137.28 | 0 |
| 1717689300 | 1152.6099 | -3.93 | -0.34 | 1156.45 | 1160.2 | 1144.28 | 0 |
| 1717602900 | 1156.54 | 6.96 | 0.61 | 1157.32 | 1162.3599 | 1154.44 | 0 |
| 1717516500 | 1149.58 | 3.22 | 0.28 | 1146.27 | 1155.42 | 1143.33 | 0 |
| 1717430100 | 1146.3599 | 13.44 | 1.19 | 1143.09 | 1147.09 | 1137.22 | 0 |
| 1717170900 | 1132.92 | 2.75 | 0.24 | 1128.02 | 1132.92 | 1123.25 | 0 |
| 1717084500 | 1130.17 | 8.68 | 0.77 | 1123.22 | 1130.72 | 1123.08 | 0 |
| 1716998100 | 1121.49 | -13.88 | -1.22 | 1127.33 | 1132.09 | 1112.1099 | 0 |
| 1716911700 | 1135.3699 | 1.92 | 0.17 | 1136.25 | 1136.58 | 1131.96 | 0 |
| 1716825300 | 1133.45 | 17.02 | 1.52 | 1120.64 | 1133.85 | 1120.64 | 0 |
| 1716566100 | 1116.43 | -6.14 | -0.55 | 1114.1 | 1121.85 | 1111.2 | 0 |
| 1716479700 | 1122.57 | -11.24 | -0.99 | 1131.27 | 1131.27 | 1119.05 | 0 |
| 1716393300 | 1133.81 | -7.55 | -0.66 | 1135.13 | 1135.13 | 1125.89 | 0 |
| 1716306900 | 1141.3599 | 0.22 | 0.02 | 1134.72 | 1142.56 | 1129.3599 | 0 |
| 1716220500 | 1141.14 | -5.06 | -0.44 | 1150.57 | 1150.57 | 1141.14 | 0 |
| 1715961300 | 1146.2 | -0.37 | -0.03 | 1147.34 | 1149.8 | 1141.2 | 0 |
| 1715874900 | 1146.57 | -1.83 | -0.16 | 1147.94 | 1151.69 | 1145.95 | 0 |
| 1715788500 | 1148.4 | 12.81 | 1.13 | 1138.97 | 1149.54 | 1138.97 | 0 |
| 1715702100 | 1135.59 | -2.94 | -0.26 | 1141.34 | 1142.7 | 1135.59 | 0 |
| 1715615700 | 1138.53 | 2.5 | 0.22 | 1135.32 | 1139.18 | 1130.33 | 0 |
| 1715356500 | 1136.03 | 30.77 | 2.78 | 1125.22 | 1138.44 | 1125.22 | 0 |
| 1715270100 | 1105.26 | 3.29 | 0.30 | 1103.26 | 1107.16 | 1096.52 | 0 |
| 1715183700 | 1101.97 | 12.49 | 1.15 | 1092.9 | 1102.76 | 1091.49 | 0 |
| 1715097300 | 1089.48 | 11.7 | 1.09 | 1082.03 | 1090.13 | 1076.76 | 0 |
| 1715010900 | 1077.78 | 11.62 | 1.09 | 1070.68 | 1081.17 | 1070.53 | 50 |
| 1714751700 | 1066.16 | -3.34 | -0.31 | 1070.81 | 1075.74 | 1062.52 | 0 |
| 1714665300 | 1069.5 | 10.79 | 1.02 | 1063.53 | 1074.73 | 1063.53 | 0 |
| 1714492500 | 1058.71 | 0.54 | 0.05 | 1065.4 | 1066.44 | 1056.55 | 0 |
| 1714406100 | 1058.17 | 12.66 | 1.21 | 1055.99 | 1061.66 | 1055.27 | 0 |
| 1714146900 | 1045.51 | 13.55 | 1.31 | 1041.73 | 1048.44 | 1037.39 | 0 |
| 1714060500 | 1031.96 | -7.78 | -0.75 | 1041.3599 | 1041.3599 | 1021.62 | 0 |
| 1713974100 | 1039.74 | -7.52 | -0.72 | 1043.3 | 1045.93 | 1034.83 | 0 |
| 1713887700 | 1047.26 | 15.86 | 1.54 | 1033.54 | 1048.99 | 1032.89 | 0 |
| 1713801300 | 1031.4 | 14.77 | 1.45 | 1023.92 | 1031.5 | 1007.44 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
