Leonteq Securities AG (Q00595)
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 | 2.2799999 | 0.93 | 68.89 | 1.85 | 5.39 | 1.81 | 1 |
| 1721922900 | 1.35 | 0.48 | 55.17 | 0.84 | 2.41 | 0.73 | 0 |
| 1721836500 | 0.87 | -0.3 | -25.64 | 0.87 | 0.87 | 0.87 | 0 |
| 1721750100 | 1.17 | -14.82 | -92.68 | 0.31 | 2.0299999 | 0.31 | 0 |
| 1721663700 | 15.99 | -0.26 | -1.60 | 15.99 | 15.99 | 15.99 | 0 |
| 1721404500 | 16.25 | 0.11 | 0.68 | 16.35 | 19.6 | 15.08 | 0 |
| 1721318100 | 16.14 | -0.58 | -3.47 | 17.04 | 17.32 | 16.11 | 0 |
| 1721231700 | 16.719999 | -0.63 | -3.63 | 18.25 | 18.25 | 15.45 | 0 |
| 1721145300 | 17.35 | 1.71 | 10.93 | 15.59 | 17.35 | 15.17 | 0 |
| 1721058900 | 15.64 | 0.23 | 1.49 | 15.33 | 15.64 | 14.64 | 0 |
| 1720799700 | 15.41 | -0.49 | -3.08 | 15.49 | 15.9 | 14.88 | 0 |
| 1720713300 | 15.9 | -0.69 | -4.16 | 16.8 | 18.05 | 15.52 | 0 |
| 1720626900 | 16.59 | 1.48 | 9.79 | 15.59 | 17.51 | 15.49 | 0 |
| 1720540500 | 15.11 | -0.89 | -5.56 | 15.96 | 18.79 | 15.11 | 0 |
| 1720454100 | 16 | -3.86 | -19.44 | 20.2 | 24.84 | 15.62 | 0 |
| 1720194900 | 19.86 | 5.35 | 36.87 | 21.47 | 21.47 | 18.67 | 0 |
| 1720108500 | 14.51 | 3.67 | 33.86 | 10.79 | 15.08 | 10.79 | 0 |
| 1720022100 | 10.84 | 2.13 | 24.45 | 9.41 | 11 | 9.1199999 | 0 |
| 1719935700 | 8.71 | 1.14 | 15.06 | 8.69 | 10.2 | 8.36 | 0 |
| 1719849300 | 7.57 | -0.5 | -6.20 | 9.24 | 9.46 | 6.95 | 0 |
| 1719590100 | 8.07 | 1.45 | 21.90 | 6.44 | 8.52 | 6.44 | 0 |
| 1719503700 | 6.62 | 1.07 | 19.28 | 10.04 | 10.72 | 6.15 | 0 |
| 1719417300 | 5.55 | -2.55 | -31.48 | 8.05 | 8.43 | 5.55 | 0 |
| 1719330900 | 8.1 | -1.14 | -12.34 | 9.38 | 9.38 | 7.95 | 0 |
| 1719244500 | 9.24 | 1.98 | 27.27 | 7.18 | 9.24 | 7.04 | 0 |
| 1718985300 | 7.26 | -0.05 | -0.68 | 7.75 | 8.11 | 6.43 | 0 |
| 1718898900 | 7.31 | 0.4 | 5.79 | 6.49 | 7.33 | 6.49 | 0 |
| 1718812500 | 6.91 | -0.44 | -5.99 | 7.41 | 7.69 | 6.91 | 0 |
| 1718726100 | 7.35 | 0.35 | 5.00 | 6.97 | 7.73 | 5.84 | 0 |
| 1718639700 | 7 | -0.11 | -1.55 | 6.95 | 7.29 | 6.16 | 0 |
| 1718380500 | 7.11 | 1.63 | 29.74 | 5.64 | 7.41 | 4.78 | 0 |
| 1718294100 | 5.48 | -1.6 | -22.60 | 6.87 | 6.87 | 5.28 | 0 |
| 1718207700 | 7.08 | -0.65 | -8.41 | 8.06 | 8.07 | 6.58 | 0 |
| 1718121300 | 7.73 | -1.1 | -12.46 | 8.73 | 8.97 | 7.7 | 0 |
| 1718034900 | 8.83 | 0.09 | 1.03 | 8.48 | 9.08 | 7.01 | 0 |
| 1717775700 | 8.74 | 0.22 | 2.58 | 9.0399999 | 9.0399999 | 7.67 | 0 |
| 1717689300 | 8.52 | 0.06 | 0.71 | 8.6 | 9.72 | 8.4 | 0 |
| 1717602900 | 8.46 | 0.45 | 5.62 | 7.81 | 9.26 | 7.81 | 0 |
| 1717516500 | 8.01 | -0.9 | -10.10 | 9.1 | 9.35 | 7.92 | 0 |
| 1717430100 | 8.91 | -0.15 | -1.66 | 8.49 | 9.2 | 7.72 | 0 |
| 1717170900 | 9.06 | -0.62 | -6.40 | 9.4 | 9.4 | 8.14 | 0 |
| 1717084500 | 9.68 | 1.28 | 15.24 | 8.16 | 10.02 | 8.16 | 0 |
| 1716998100 | 8.4 | -1.58 | -15.83 | 9.96 | 9.96 | 8.4 | 0 |
| 1716911700 | 9.98 | -0.26 | -2.54 | 10.49 | 11.21 | 9.8699999 | 0 |
| 1716825300 | 10.24 | -0.19 | -1.82 | 10.59 | 10.84 | 10.08 | 0 |
| 1716566100 | 10.43 | -1.31 | -11.16 | 11.16 | 11.16 | 9.93 | 0 |
| 1716479700 | 11.74 | -1.05 | -8.21 | 12.14 | 13.08 | 11.74 | 0 |
| 1716393300 | 12.79 | 2.3 | 21.93 | 10.31 | 12.79 | 10.31 | 0 |
| 1716306900 | 10.49 | -1.18 | -10.11 | 11.56 | 11.56 | 9.6 | 0 |
| 1716220500 | 11.67 | 1.76 | 17.76 | 9.95 | 12.05 | 9.58 | 0 |
| 1715961300 | 9.91 | -1.99 | -16.72 | 12.15 | 12.15 | 8.88 | 0 |
| 1715874900 | 11.9 | 2.62 | 28.23 | 9.66 | 12.46 | 9.66 | 0 |
| 1715788500 | 9.28 | -2.38 | -20.41 | 11.5 | 11.5 | 8.99 | 0 |
| 1715702100 | 11.66 | 2.28 | 24.31 | 10.36 | 12.29 | 10.17 | 0 |
| 1715615700 | 9.38 | -1.57 | -14.34 | 10.82 | 11.34 | 9.08 | 0 |
| 1715356500 | 10.95 | -1.22 | -10.02 | 12.68 | 12.96 | 10.95 | 0 |
| 1715270100 | 12.17 | -1.44 | -10.58 | 12.93 | 13.12 | 12.17 | 0 |
| 1715183700 | 13.61 | -2.21 | -13.97 | 15.19 | 15.19 | 12.38 | 0 |
| 1715097300 | 15.82 | 1.84 | 13.16 | 13.92 | 15.87 | 13.92 | 0 |
| 1715010900 | 13.98 | 1.67 | 13.57 | 12.48 | 15.27 | 12.48 | 0 |
| 1714751700 | 12.31 | -1.07 | -8.00 | 13.07 | 13.08 | 11.97 | 0 |
| 1714665300 | 13.38 | 0.76 | 6.02 | 12.56 | 13.38 | 12.24 | 0 |
| 1714492500 | 12.62 | -0.93 | -6.86 | 13.51 | 14.14 | 12.4 | 0 |
| 1714406100 | 13.55 | -0.57 | -4.04 | 13.71 | 13.96 | 12.43 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
