Leonteq Securities AG (Q00438)
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 |
|---|---|---|---|---|---|---|---|
| 1722009300 | 181.77 | 1.78 | 0.99 | 181.38 | 184.27 | 180.28 | 0 |
| 1721922900 | 179.99 | 0.4 | 0.22 | 176.13 | 180.46 | 173.74 | 0 |
| 1721836500 | 179.59 | -7.45 | -3.98 | 181.26 | 185.11 | 179.59 | 0 |
| 1721750100 | 187.04 | 3.07 | 1.67 | 184.5 | 188.11 | 183.68 | 0 |
| 1721663700 | 183.97 | 3.98 | 2.21 | 183.62 | 184.74 | 180.21 | 0 |
| 1721404500 | 179.99 | -4.85 | -2.62 | 178.05 | 180.53 | 175.79 | 0 |
| 1721318100 | 184.84 | 0.71 | 0.39 | 185.28 | 186.43 | 182.88 | 0 |
| 1721231700 | 184.13 | -3.77 | -2.01 | 184.28 | 185.42 | 182.88 | 0 |
| 1721145300 | 187.9 | 0.26 | 0.14 | 187.42 | 189.75 | 186.43 | 0 |
| 1721058900 | 187.64 | 3.56 | 1.93 | 185.56 | 187.64 | 183.08 | 0 |
| 1720799700 | 184.08 | 7.84 | 4.45 | 177.07 | 184.15 | 176.02 | 0 |
| 1720713300 | 176.24 | 4.17 | 2.42 | 174.38 | 179.6 | 173.49 | 0 |
| 1720626900 | 172.07 | 2.59 | 1.53 | 168.95 | 173.12 | 168.95 | 0 |
| 1720540500 | 169.48 | -4.83 | -2.77 | 176.2 | 177.47 | 169.37 | 0 |
| 1720454100 | 174.31 | -5.46 | -3.04 | 177.25 | 178.54 | 173.52 | 0 |
| 1720194900 | 179.77 | 3.27 | 1.85 | 176.46 | 179.99 | 175.26 | 0 |
| 1720108500 | 176.5 | 0.44 | 0.25 | 176.04 | 176.5 | 175.82 | 0 |
| 1720022100 | 176.06 | -1.81 | -1.02 | 176.93 | 180.27 | 175.63 | 0 |
| 1719935700 | 177.87 | -0.83 | -0.46 | 179.05 | 182.59 | 176.88 | 0 |
| 1719849300 | 178.7 | 4.06 | 2.32 | 175.03 | 179.02 | 174.18 | 0 |
| 1719590100 | 174.64 | 1.26 | 0.73 | 172.39 | 174.71 | 170.91 | 0 |
| 1719503700 | 173.38 | 5.54 | 3.30 | 166.41999 | 173.63 | 166.37 | 0 |
| 1719417300 | 167.84 | 0.59 | 0.35 | 167.88 | 168.49 | 166.38999 | 0 |
| 1719330900 | 167.25 | -3.4 | -1.99 | 168.03 | 168.3 | 166.07 | 0 |
| 1719244500 | 170.65 | 0.42 | 0.25 | 171.94 | 172.12 | 169.43 | 0 |
| 1718985300 | 170.23 | 1.74 | 1.03 | 169.75 | 170.26 | 168.4 | 0 |
| 1718898900 | 168.49 | 3.09 | 1.87 | 166.76 | 168.49 | 163.12 | 0 |
| 1718812500 | 165.4 | -1.92 | -1.15 | 165.9 | 165.9 | 165.4 | 0 |
| 1718726100 | 167.32 | 5.1 | 3.14 | 165.54 | 167.92 | 164.3 | 0 |
| 1718639700 | 162.22 | -3.2 | -1.93 | 165.31 | 165.47999 | 161.96 | 0 |
| 1718380500 | 165.41999 | -1.05 | -0.63 | 166.63 | 167.62 | 164.91 | 0 |
| 1718294100 | 166.47 | -3.26 | -1.92 | 168.5 | 168.85 | 165.79 | 0 |
| 1718207700 | 169.73 | 3.48 | 2.09 | 168.94 | 173.74 | 167.21 | 0 |
| 1718121300 | 166.25 | -1.24 | -0.74 | 165.21 | 166.97999 | 162.49 | 0 |
| 1718034900 | 167.49 | -1.66 | -0.98 | 168.9 | 168.98 | 164.3 | 0 |
| 1717775700 | 169.15 | -6.74 | -3.83 | 166.41 | 169.15 | 161.74 | 0 |
| 1717689300 | 175.89 | 1.4 | 0.80 | 175.73 | 177.67 | 174.47 | 0 |
| 1717602900 | 174.49 | 0.82 | 0.47 | 174.01 | 174.72 | 171.56 | 0 |
| 1717516500 | 173.67 | -4.75 | -2.66 | 173.67 | 175.78 | 172.99 | 0 |
| 1717430100 | 178.42 | 3.01 | 1.72 | 182.21 | 182.24 | 178.42 | 0 |
| 1717170900 | 175.41 | -9.19 | -4.98 | 177.59 | 179.93 | 174.33 | 0 |
| 1717084500 | 184.6 | -7.43 | -3.87 | 189.54 | 191.5 | 183.82 | 0 |
| 1716998100 | 192.03 | 3.46 | 1.83 | 188.82 | 192.03 | 187.4 | 0 |
| 1716911700 | 188.57 | 2.08 | 1.12 | 186.94 | 189.39 | 186.49 | 0 |
| 1716825300 | 186.49 | 0.87 | 0.47 | 186.33 | 186.49 | 186.17 | 0 |
| 1716566100 | 185.62 | -3.95 | -2.08 | 188.61 | 189.79 | 185.62 | 0 |
| 1716479700 | 189.57 | -3.82 | -1.98 | 192.69 | 193.4 | 188.7 | 0 |
| 1716393300 | 193.39 | -5.59 | -2.81 | 196.83 | 199.48 | 193.39 | 0 |
| 1716306900 | 198.98 | 2.1 | 1.07 | 196.55 | 199.62 | 196.37 | 0 |
| 1716220500 | 196.88 | -1.86 | -0.94 | 198.63 | 200.15 | 195.47 | 0 |
| 1715961300 | 198.74 | 0.07 | 0.04 | 197.68 | 199.1 | 195.26 | 0 |
| 1715874900 | 198.67 | 1.01 | 0.51 | 202.03 | 202.1 | 198.3 | 0 |
| 1715788500 | 197.66 | -0.48 | -0.24 | 196.22 | 199.63 | 195.77 | 0 |
| 1715702100 | 198.14 | 1.62 | 0.82 | 195.39 | 199.85 | 195.27 | 0 |
| 1715615700 | 196.52 | 6.89 | 3.63 | 190.82 | 196.81 | 189.25 | 0 |
| 1715356500 | 189.63 | 1.56 | 0.83 | 188.86 | 190.88 | 187.73 | 0 |
| 1715270100 | 188.07 | -2.19 | -1.15 | 188.11 | 189.19 | 186.14 | 0 |
| 1715183700 | 190.26 | -1.01 | -0.53 | 191.31 | 193.13 | 188.29 | 0 |
| 1715097300 | 191.27 | -4.18 | -2.14 | 195.09 | 197.43 | 191.27 | 0 |
| 1715010900 | 195.45 | 0.39 | 0.20 | 196.93 | 198.86 | 195.45 | 0 |
| 1714751700 | 195.06 | 3.83 | 2.00 | 192.81 | 196.67 | 191.78 | 0 |
| 1714665300 | 191.23 | 5.74 | 3.09 | 189.82 | 191.23 | 187.17 | 0 |
| 1714492500 | 185.49 | -3.58 | -1.89 | 186.51 | 187.1 | 184.31 | 0 |
| 1714406100 | 189.07 | 0.86 | 0.46 | 187.96 | 190.18 | 187.85 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
