Leonteq Securities AG (Q00451)
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 |
|---|---|---|---|---|---|---|---|
| 1720799700 | 1018.34 | 0.15 | 0.01 | 1018.27 | 1018.34 | 1017.34 | 0 |
| 1720713300 | 1018.19 | 1.33 | 0.13 | 1017.59 | 1018.41 | 1017.37 | 0 |
| 1720626900 | 1016.86 | 1.86 | 0.18 | 1017.05 | 1017.05 | 1015.98 | 0 |
| 1720540500 | 1015 | -1.38 | -0.14 | 1017.58 | 1017.58 | 1013.94 | 0 |
| 1720454100 | 1016.38 | 0.72 | 0.07 | 1018 | 1018.1 | 1016.38 | 0 |
| 1720194900 | 1015.66 | 0.73 | 0.07 | 1015.81 | 1016.84 | 1015.02 | 0 |
| 1720108500 | 1014.93 | 5.81 | 0.58 | 1010.2 | 1014.93 | 1010.2 | 0 |
| 1720022100 | 1009.12 | 4.97 | 0.49 | 1006.24 | 1009.12 | 1004.94 | 0 |
| 1719935700 | 1004.15 | -2.92 | -0.29 | 1005.96 | 1005.96 | 1000.77 | 0 |
| 1719849300 | 1007.07 | 8.27 | 0.83 | 1005.6 | 1008.53 | 1004.53 | 0 |
| 1719590100 | 998.8 | -5.15 | -0.51 | 1004.35 | 1004.35 | 998.8 | 0 |
| 1719503700 | 1003.95 | 0.4 | 0.04 | 1004.03 | 1006.48 | 1003.38 | 0 |
| 1719417300 | 1003.55 | -1.1 | -0.11 | 1006.16 | 1006.96 | 1002.67 | 0 |
| 1719330900 | 1004.65 | -0.91 | -0.09 | 1004.95 | 1005.48 | 1004.02 | 0 |
| 1719244500 | 1005.56 | 5.3 | 0.53 | 1002.36 | 1005.56 | 1002.36 | 0 |
| 1718985300 | 1000.26 | -0.36 | -0.04 | 1001.13 | 1001.13 | 997.08 | 0 |
| 1718898900 | 1000.62 | 2.93 | 0.29 | 999.35 | 1005.84 | 999.35 | 3 |
| 1718812500 | 997.69 | 0.16 | 0.02 | 1000.99 | 1001.61 | 994.57 | 25 |
| 1718726100 | 997.53 | -1.45 | -0.15 | 997.71 | 997.96 | 996.69 | 0 |
| 1718639700 | 998.98 | 1.46 | 0.15 | 1000.64 | 1001.73 | 994.56 | 0 |
| 1718380500 | 997.52 | -3.48 | -0.35 | 1000.15 | 1000.15 | 993.34 | 0 |
| 1718294100 | 1001 | -4.25 | -0.42 | 1004.91 | 1005.22 | 1000.81 | 0 |
| 1718207700 | 1005.25 | 2.9 | 0.29 | 1002.88 | 1005.62 | 1002.88 | 0 |
| 1718121300 | 1002.35 | -2.22 | -0.22 | 1005.5 | 1005.5 | 1001.76 | 0 |
| 1718034900 | 1004.57 | -2.55 | -0.25 | 1006.26 | 1006.26 | 1004.57 | 0 |
| 1717775700 | 1007.12 | 0.63 | 0.06 | 1007.76 | 1008.6 | 1006.74 | 0 |
| 1717689300 | 1006.49 | 2.81 | 0.28 | 1008.06 | 1008.25 | 1006.31 | 0 |
| 1717602900 | 1003.68 | -0.42 | -0.04 | 1003.17 | 1004.57 | 1003.01 | 0 |
| 1717516500 | 1004.1 | -2.26 | -0.22 | 1005.86 | 1005.86 | 1003.65 | 0 |
| 1717430100 | 1006.36 | 1.5 | 0.15 | 1006.78 | 1006.84 | 1005.37 | 0 |
| 1717170900 | 1004.86 | 1.64 | 0.16 | 1004.07 | 1005.45 | 1003.17 | 0 |
| 1717084500 | 1003.22 | 1.21 | 0.12 | 1001.98 | 1003.92 | 1001.98 | 0 |
| 1716998100 | 1002.01 | -3.08 | -0.31 | 1005.79 | 1006.08 | 1001.71 | 0 |
| 1716911700 | 1005.09 | 0.53 | 0.05 | 1005.04 | 1006.15 | 1005.04 | 0 |
| 1716825300 | 1004.56 | 0 | 0.00 | 1005.33 | 1005.91 | 999.38 | 5 |
| 1716566100 | 1004.56 | -0.06 | -0.01 | 1003.08 | 1004.56 | 1003.08 | 0 |
| 1716479700 | 1004.62 | 3.33 | 0.33 | 1003.07 | 1005.3 | 1003.07 | 0 |
| 1716393300 | 1001.29 | -1.32 | -0.13 | 1003.48 | 1003.48 | 1001.11 | 0 |
| 1716306900 | 1002.61 | 1.25 | 0.12 | 1001.15 | 1002.61 | 1000.32 | 0 |
| 1716220500 | 1001.36 | -23.32 | -2.28 | 1003.43 | 1003.43 | 1000.91 | 0 |
| 1715961300 | 1024.68 | -2.52 | -0.25 | 1025.46 | 1025.46 | 1024.53 | 0 |
| 1715874900 | 1027.2 | 3.39 | 0.33 | 1024.67 | 1027.52 | 1024.67 | 0 |
| 1715788500 | 1023.81 | 1.35 | 0.13 | 1024.43 | 1024.84 | 1022.21 | 0 |
| 1715702100 | 1022.46 | -2.33 | -0.23 | 1025.46 | 1026.27 | 1022.37 | 0 |
| 1715615700 | 1024.79 | 2.02 | 0.20 | 1026.8 | 1026.88 | 1022.71 | 0 |
| 1715356500 | 1022.77 | 2.9 | 0.28 | 1024.13 | 1024.13 | 1020.94 | 0 |
| 1715270100 | 1019.87 | 1.64 | 0.16 | 1019.01 | 1023.72 | 1018.13 | 0 |
| 1715183700 | 1018.23 | 1.72 | 0.17 | 1017.33 | 1022.61 | 1017.33 | 0 |
| 1715097300 | 1016.51 | 2.48 | 0.24 | 1011.11 | 1022.53 | 1011.11 | 0 |
| 1715010900 | 1014.03 | 1.99 | 0.20 | 1011.62 | 1014.22 | 1010.61 | 0 |
| 1714751700 | 1012.04 | 1.44 | 0.14 | 1010.8 | 1012.53 | 1008.98 | 0 |
| 1714665300 | 1010.6 | -0.97 | -0.10 | 1014.79 | 1015.71 | 1010.6 | 0 |
| 1714492500 | 1011.57 | 4.1 | 0.41 | 1010.36 | 1011.93 | 1006.06 | 10 |
| 1714406100 | 1007.47 | 1.07 | 0.11 | 1007.5 | 1008.72 | 1004.66 | 0 |
| 1714146900 | 1006.4 | -1.66 | -0.16 | 1010.49 | 1014.87 | 1005.82 | 0 |
| 1714060500 | 1008.06 | -2.69 | -0.27 | 1011.43 | 1011.57 | 1005.61 | 0 |
| 1713974100 | 1010.75 | -5.49 | -0.54 | 1016.93 | 1016.93 | 1006.11 | 1 |
| 1713887700 | 1016.24 | 6.69 | 0.66 | 1011.21 | 1016.24 | 1011.01 | 0 |
| 1713801300 | 1009.55 | 1.19 | 0.12 | 1011.54 | 1011.54 | 1008.45 | 0 |
| 1713542100 | 1008.36 | 2.78 | 0.28 | 1001.27 | 1009.4 | 1000.88 | 0 |
| 1713455700 | 1005.58 | 3.02 | 0.30 | 1001.58 | 1005.58 | 999.51 | 0 |
| 1713369300 | 1002.56 | 2.61 | 0.26 | 1004.21 | 1007.62 | 1001.78 | 0 |
| 1713282900 | 999.95 | -7.42 | -0.74 | 1002.92 | 1002.96 | 997.75 | 0 |
| 1713196500 | 1007.37 | 2.42 | 0.24 | 1005.72 | 1010.72 | 1005.72 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
