ISE Cyber Security UCITS TR (HURTR)

HURTR
🏛️ États-Unis →
692.54
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 360.09 360.62 355.60 360.11 0.0M
2022-12-29 349.10 360.21 348.91 360.00 0.0M
2022-12-28 353.33 353.62 348.11 348.84 0.0M
2022-12-27 356.56 356.64 351.67 353.49 0.0M
2022-12-26 356.49 356.54 356.35 356.42 0.0M
2022-12-23 357.69 358.48 353.38 356.44 0.0M
2022-12-22 364.96 365.11 353.17 357.89 0.0M
2022-12-21 364.89 366.91 359.89 364.56 0.0M
2022-12-20 362.11 366.48 359.10 364.84 0.0M
2022-12-19 369.89 370.19 361.47 362.58 0.0M
2022-12-16 373.96 374.29 367.52 369.77 0.0M
2022-12-15 388.54 388.72 373.29 374.16 0.0M
2022-12-14 391.32 393.61 385.38 389.08 0.0M
2022-12-13 388.45 403.33 387.33 390.97 0.0M
2022-12-12 381.86 388.67 381.53 388.49 0.0M
2022-12-09 384.98 385.80 381.91 382.08 0.0M
2022-12-08 378.66 386.42 378.26 384.61 0.0M
2022-12-07 382.32 383.77 378.83 379.15 0.0M
2022-12-06 389.99 390.27 379.83 382.41 0.0M
2022-12-05 403.39 403.55 387.96 390.58 0.0M
2022-12-02 407.62 408.66 398.52 402.94 0.0M
2022-12-01 394.50 408.74 394.32 407.94 0.0M
2022-11-30 388.44 394.06 378.57 393.27 0.0M
2022-11-29 391.76 392.10 387.63 388.76 0.0M
2022-11-28 397.01 397.18 390.46 391.85 0.0M
2022-11-25 397.88 398.40 395.29 397.19 0.0M
2022-11-24 397.54 398.34 397.33 398.06 0.0M
2022-11-23 391.54 398.63 389.62 396.94 0.0M
2022-11-22 390.43 391.71 386.70 391.50 0.0M
2022-11-21 391.62 392.27 388.69 390.08 0.0M
2022-11-18 391.13 398.47 390.00 391.93 0.0M
2022-11-17 395.38 396.02 386.70 390.35 0.0M
2022-11-16 406.33 406.97 394.94 395.64 0.0M
2022-11-15 399.02 410.31 398.81 406.34 0.0M
2022-11-14 405.20 406.11 396.37 398.86 0.0M
2022-11-11 394.96 407.07 394.56 405.18 0.0M
2022-11-10 366.90 394.37 365.97 394.06 0.0M
2022-11-09 375.66 375.82 366.05 367.20 0.0M
2022-11-08 368.19 381.05 368.03 375.86 0.0M
2022-11-07 366.22 370.49 363.22 367.83 0.0M
2022-11-04 370.98 374.91 359.35 365.60 0.0M
2022-11-03 382.95 382.97 368.26 371.34 0.0M
2022-11-02 400.07 400.54 382.79 383.22 0.0M
2022-11-01 403.72 410.65 398.71 400.33 0.0M
2022-10-31 405.17 406.22 401.36 404.04 0.0M
2022-10-28 400.28 405.08 396.00 404.79 0.0M
2022-10-27 398.09 405.77 396.68 400.44 0.0M
2022-10-26 398.60 406.52 393.86 398.21 0.0M
2022-10-25 386.33 398.43 385.30 398.22 0.0M
2022-10-24 386.47 387.89 380.17 386.58 0.0M
2022-10-21 380.32 387.13 374.70 385.70 0.0M
2022-10-20 375.27 387.43 374.99 381.13 0.0M
2022-10-19 382.70 382.81 374.05 376.18 0.0M
2022-10-18 375.29 387.33 374.36 382.83 0.0M
2022-10-17 357.66 376.19 357.60 374.72 0.0M
2022-10-14 366.23 371.27 357.55 358.01 0.0M
2022-10-13 361.69 367.50 349.96 364.96 0.0M
2022-10-12 364.96 365.09 358.67 362.14 0.0M
2022-10-11 370.34 370.83 361.67 364.97 0.0M
2022-10-10 381.99 382.84 369.21 371.02 0.0M
2022-10-07 397.03 397.40 380.61 382.24 0.0M
2022-10-06 398.99 402.29 396.14 397.50 0.0M
2022-10-05 398.59 399.96 389.53 398.12 0.0M
2022-10-04 384.97 400.01 384.78 398.59 0.0M
2022-10-03 376.50 385.92 376.48 384.37 0.0M
2022-09-30 379.79 387.18 376.98 377.19 0.0M
2022-09-29 386.05 386.31 374.36 379.79 0.0M
2022-09-28 378.47 387.53 377.68 385.58 0.0M
2022-09-27 376.38 384.70 375.96 379.36 0.0M
2022-09-26 377.49 385.12 375.72 376.14 0.0M
2022-09-23 386.21 386.40 375.50 379.25 0.0M
2022-09-22 397.87 398.61 385.93 386.34 0.0M
2022-09-21 402.19 409.27 398.60 398.73 0.0M
2022-09-20 407.68 408.53 401.62 402.92 0.0M
2022-09-19 402.80 408.08 399.07 407.40 0.0M
2022-09-16 413.12 413.25 399.87 402.94 0.0M
2022-09-15 417.40 420.38 412.13 414.02 0.0M
2022-09-14 416.85 418.51 413.81 417.69 0.0M
2022-09-13 434.81 435.63 415.89 417.78 0.0M
2022-09-12 425.40 435.27 425.28 434.78 0.0M
2022-09-09 410.45 425.04 410.22 424.64 0.0M
2022-09-08 413.25 413.38 400.71 409.44 0.0M
2022-09-07 405.56 413.29 403.96 412.51 0.0M
2022-09-06 408.54 409.07 402.52 406.37 0.0M
2022-09-05 408.23 408.65 407.31 408.35 0.0M
2022-09-02 410.43 416.17 406.42 408.59 0.0M
2022-09-01 421.40 421.63 404.68 410.85 0.0M
2022-08-31 428.07 433.23 422.42 422.95 0.0M
2022-08-30 429.24 433.76 424.58 427.59 0.0M
2022-08-29 431.06 432.01 426.33 428.84 0.0M
2022-08-26 440.68 444.91 432.39 432.84 0.0M
2022-08-25 437.18 441.97 436.42 440.69 0.0M
2022-08-24 434.02 439.81 433.27 436.72 0.0M
2022-08-23 430.32 440.00 429.79 434.42 0.0M
2022-08-22 440.46 440.57 428.06 430.51 0.0M
2022-08-19 450.92 451.07 437.81 440.49 0.0M
2022-08-18 449.00 453.19 447.61 451.99 0.0M
2022-08-17 456.85 458.48 446.80 449.00 0.0M
2022-08-16 452.18 458.42 448.84 457.10 0.0M
2022-08-15 449.23 452.11 444.83 451.45 0.0M
2022-08-12 439.61 448.45 439.33 448.24 0.0M
2022-08-11 445.11 451.43 438.87 439.84 0.0M
2022-08-10 429.15 445.40 428.87 445.40 0.0M
2022-08-09 435.04 435.80 427.61 430.07 0.0M
2022-08-08 430.69 440.06 429.98 433.16 0.0M
2022-08-05 428.75 432.44 422.44 430.90 0.0M
2022-08-04 436.11 436.51 424.22 428.71 0.0M
2022-08-03 412.65 436.76 412.39 435.61 0.0M
2022-08-02 409.63 416.01 406.29 413.00 0.0M
2022-08-01 408.96 413.57 401.99 410.06 0.0M
2022-07-29 405.35 408.89 402.43 408.38 0.0M
2022-07-28 399.62 405.36 395.23 404.41 0.0M
2022-07-27 392.24 401.05 391.83 398.75 0.0M
2022-07-26 406.41 406.58 390.73 392.34 0.0M
2022-07-25 412.02 412.21 403.77 406.33 0.0M
2022-07-22 419.75 423.78 410.11 412.45 0.0M
2022-07-21 411.89 419.66 409.54 419.52 0.0M
2022-07-20 402.16 414.30 401.98 411.56 0.0M
2022-07-19 391.54 401.55 391.52 401.45 0.0M
2022-07-18 391.34 399.87 390.71 392.10 0.0M
2022-07-15 382.54 391.16 382.19 391.01 0.0M
2022-07-14 387.39 387.58 376.44 382.34 0.0M
2022-07-13 389.27 390.09 380.14 387.34 0.0M
2022-07-12 398.98 404.37 387.14 389.46 0.0M
2022-07-11 409.86 410.01 398.45 399.89 0.0M
2022-07-08 411.35 414.35 405.47 409.91 0.0M
2022-07-07 400.17 411.19 399.94 410.89 0.0M
2022-07-06 399.65 402.82 397.98 399.89 0.0M
2022-07-05 392.42 399.07 385.29 398.94 0.0M
2022-07-04 391.88 392.32 391.44 391.60 0.0M
2022-07-01 386.41 391.99 384.15 391.46 0.0M
2022-06-30 393.55 393.75 381.17 386.42 0.0M
2022-06-29 396.48 396.76 390.62 394.05 0.0M
2022-06-28 408.04 409.85 395.30 396.35 0.0M
2022-06-27 409.86 411.37 404.19 408.12 0.0M
2022-06-24 396.19 409.57 396.01 409.34 0.0M
2022-06-23 387.76 396.61 387.30 395.49 0.0M
2022-06-22 387.37 393.24 382.28 387.84 0.0M
2022-06-21 381.66 392.03 380.96 387.90 0.0M
2022-06-20 380.73 381.31 380.54 381.20 0.0M
2022-06-17 372.44 383.50 371.28 381.00 0.0M
2022-06-16 388.62 388.79 370.76 372.83 0.0M
2022-06-15 380.29 393.73 379.71 388.39 0.0M
2022-06-14 383.53 386.21 377.90 380.85 0.0M
2022-06-13 404.59 404.71 383.07 384.46 0.0M
2022-06-10 420.09 420.21 405.00 405.96 0.0M
2022-06-09 430.97 431.13 420.26 420.51 0.0M
2022-06-08 433.63 435.79 430.50 431.02 0.0M
2022-06-07 428.89 434.32 423.12 433.93 0.0M
2022-06-06 429.71 435.45 426.79 429.60 0.0M
2022-06-03 436.60 436.62 427.05 429.78 0.0M
2022-06-02 422.94 437.12 422.63 436.05 0.0M
2022-06-01 425.18 431.88 421.19 424.31 0.0M
2022-05-31 438.70 438.83 424.69 425.77 0.0M
2022-05-30 438.49 439.45 438.41 438.89 0.0M
2022-05-27 424.87 437.86 424.45 437.66 0.0M
2022-05-26 414.04 427.56 413.71 424.80 0.0M
2022-05-25 406.55 416.20 404.07 413.51 0.0M
2022-05-24 417.11 417.42 403.47 406.48 0.0M
2022-05-23 407.83 417.95 407.50 417.12 0.0M
2022-05-20 400.10 412.85 397.08 406.43 0.0M
2022-05-19 396.57 403.99 390.91 400.02 0.0M
2022-05-18 411.70 411.87 394.38 396.86 0.0M
2022-05-17 405.93 416.51 404.52 411.32 0.0M
2022-05-16 414.60 416.11 405.82 406.07 0.0M
2022-05-13 394.69 415.07 394.58 413.71 0.0M
2022-05-12 389.32 400.60 383.56 395.26 0.0M
2022-05-11 401.77 405.71 389.97 390.54 0.0M
2022-05-10 396.41 407.16 390.14 400.95 0.0M
2022-05-09 419.12 419.48 394.94 396.43 0.0M
2022-05-06 437.25 437.42 417.82 420.65 0.0M
2022-05-05 462.45 463.09 432.92 436.88 0.0M
2022-05-04 458.42 462.98 443.59 461.84 0.0M
2022-05-03 463.08 464.45 455.82 458.46 0.0M
2022-05-02 455.08 462.83 453.40 462.79 0.0M
2022-04-29 469.77 472.94 454.09 454.81 0.0M
2022-04-28 459.16 472.09 457.56 469.56 0.0M
2022-04-27 465.40 469.03 458.17 459.47 0.0M
2022-04-26 482.95 483.29 465.23 465.34 0.0M
2022-04-25 473.64 483.16 469.87 482.93 0.0M
2022-04-22 482.92 484.43 472.38 472.99 0.0M
2022-04-21 496.67 505.69 481.83 483.36 0.0M
2022-04-20 500.42 504.91 495.40 497.08 0.0M
2022-04-19 490.39 501.32 487.78 500.05 0.0M
2022-04-18 497.86 498.07 486.70 490.56 0.0M
2022-04-15 498.52 498.63 498.30 498.55 0.0M
2022-04-14 505.88 507.49 498.94 499.14 0.0M
2022-04-13 491.73 506.56 491.22 505.72 0.0M
2022-04-12 490.12 502.00 489.91 491.61 0.0M
2022-04-11 486.85 493.57 483.98 490.56 0.0M
2022-04-08 493.86 494.03 487.38 487.72 0.0M
2022-04-07 491.01 497.07 488.52 494.05 0.0M
2022-04-06 503.95 504.00 488.27 491.70 0.0M
2022-04-05 515.04 515.56 502.83 504.95 0.0M
2022-04-04 507.88 514.98 507.80 514.78 0.0M
2022-04-01 506.62 508.95 503.65 507.81 0.0M
2022-03-31 508.77 512.91 506.41 506.98 0.0M
2022-03-30 514.49 516.98 507.52 509.55 0.0M
2022-03-29 508.52 516.37 506.34 515.31 0.0M
2022-03-28 505.29 509.48 501.30 507.92 0.0M
2022-03-25 508.18 508.25 498.30 505.63 0.0M
2022-03-24 500.81 508.36 498.49 508.32 0.0M
2022-03-23 504.39 508.56 497.68 502.60 0.0M
2022-03-22 489.12 503.42 488.47 501.49 0.0M
2022-03-21 485.14 489.04 481.58 487.72 0.0M
2022-03-18 475.22 485.05 473.41 484.32 0.0M
2022-03-17 464.10 474.64 460.92 474.46 0.0M
2022-03-16 454.32 463.67 449.35 463.46 0.0M
2022-03-15 445.93 454.78 444.62 454.69 0.0M
2022-03-14 455.93 456.38 442.47 446.03 0.0M
2022-03-11 465.91 469.49 454.82 455.14 0.0M
2022-03-10 467.45 468.47 461.42 465.92 0.0M
2022-03-09 452.41 467.25 452.12 466.41 0.0M
2022-03-08 459.01 461.28 450.63 452.41 0.0M
2022-03-07 470.53 472.01 455.42 459.19 0.0M
2022-03-04 478.98 480.61 466.97 471.09 0.0M
2022-03-03 487.59 489.86 476.72 479.24 0.0M
2022-03-02 478.85 488.85 475.17 487.25 0.0M
2022-03-01 483.26 487.91 476.39 479.60 0.0M
2022-02-28 470.79 483.45 469.81 481.62 0.0M
2022-02-25 464.19 470.91 454.93 470.82 0.0M
2022-02-24 435.63 463.04 423.11 462.22 0.0M
2022-02-23 446.58 450.04 435.67 436.00 0.0M
2022-02-22 449.72 452.84 444.63 446.57 0.0M
2022-02-21 449.90 450.11 449.54 449.68 0.0M
2022-02-18 457.49 459.59 449.51 449.88 0.0M
2022-02-17 475.53 475.77 456.19 457.27 0.0M
2022-02-16 479.88 480.01 469.86 475.82 0.0M
2022-02-15 470.89 479.92 470.10 479.31 0.0M
2022-02-14 471.58 476.99 468.30 470.93 0.0M
2022-02-11 483.47 486.52 470.14 472.55 0.0M
2022-02-10 486.91 492.66 479.57 484.02 0.0M
2022-02-09 474.52 486.65 474.31 486.65 0.0M
2022-02-08 467.83 475.26 465.30 474.43 0.0M
2022-02-07 466.69 474.41 466.46 468.37 0.0M
2022-02-04 457.03 469.79 455.00 466.61 0.0M
2022-02-03 468.83 468.96 456.64 457.27 0.0M
2022-02-02 474.54 476.37 465.92 468.93 0.0M
2022-02-01 471.28 474.50 464.62 474.12 0.0M
2022-01-31 453.69 471.10 453.27 471.01 0.0M
2022-01-28 444.30 453.49 438.48 453.49 0.0M
2022-01-27 447.12 456.22 442.45 443.61 0.0M
2022-01-26 451.95 464.65 446.44 448.44 0.0M
2022-01-25 466.89 467.90 448.40 451.64 0.0M
2022-01-24 465.61 467.93 442.11 467.28 0.0M
2022-01-21 475.36 477.41 465.53 465.82 0.0M
2022-01-20 477.22 487.34 475.07 475.68 0.0M
2022-01-19 477.55 485.50 476.59 476.60 0.0M
2022-01-18 485.15 485.76 476.90 478.02 0.0M
2022-01-17 485.43 485.81 485.14 485.39 0.0M
2022-01-14 484.55 487.27 480.87 486.73 0.0M
2022-01-13 496.82 497.93 484.33 485.13 0.0M
2022-01-12 500.74 506.69 495.98 496.98 0.0M
2022-01-11 493.79 501.35 492.93 500.31 0.0M
2022-01-10 492.00 494.80 480.28 494.72 0.0M
2022-01-07 493.52 498.56 489.47 491.98 0.0M
2022-01-06 492.22 498.18 488.82 493.79 0.0M
2022-01-05 506.16 507.06 492.56 493.24 0.0M
2022-01-04 515.68 516.39 500.76 506.34 0.0M
2022-01-03 518.01 518.97 510.86 515.08 0.0M