Global X Genomics & Biotechnology UCITS ETF USD Acc

GNOM
🏛️ 독일 →
5.65
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 8.39 8.39 8.27 8.27 0.0M
2022-12-29 8.09 8.39 8.09 8.39 0.0M
2022-12-28 8.20 8.20 8.08 8.08 0.0M
2022-12-27 8.41 8.42 8.22 8.22 0.0M
2022-12-23 8.61 8.63 8.42 8.42 0.0M
2022-12-22 8.67 8.67 8.44 8.46 0.0M
2022-12-21 8.38 8.70 8.38 8.70 0.0M
2022-12-20 8.43 8.43 8.25 8.37 0.0M
2022-12-19 8.56 8.69 8.44 8.44 0.0M
2022-12-16 8.58 8.62 8.49 8.56 0.0M
2022-12-15 8.57 8.80 8.57 8.71 0.0M
2022-12-14 8.89 8.99 8.84 8.97 0.0M
2022-12-13 8.77 8.99 8.77 8.89 0.0M
2022-12-12 8.65 8.73 8.57 8.73 0.0M
2022-12-09 8.86 8.86 8.76 8.76 0.0M
2022-12-08 8.75 8.77 8.75 8.77 0.0M
2022-12-07 8.70 8.77 8.62 8.68 0.0M
2022-12-06 8.87 8.88 8.72 8.72 0.0M
2022-12-05 8.88 8.91 8.87 8.87 0.0M
2022-12-02 8.99 9.05 8.94 9.05 0.0M
2022-12-01 9.13 9.13 9.00 9.00 0.0M
2022-11-30 8.72 8.80 8.72 8.78 0.0M
2022-11-29 8.76 8.77 8.75 8.75 0.0M
2022-11-28 8.76 8.87 8.74 8.81 0.0M
2022-11-25 8.85 8.87 8.81 8.82 0.0M
2022-11-24 8.82 8.85 8.82 8.84 0.0M
2022-11-23 8.82 8.93 8.82 8.89 0.0M
2022-11-22 8.75 8.79 8.69 8.74 0.0M
2022-11-21 8.92 8.92 8.89 8.89 0.0M
2022-11-18 8.86 8.97 8.86 8.90 0.0M
2022-11-17 9.06 9.06 8.86 8.86 0.0M
2022-11-16 9.30 9.30 9.07 9.07 0.0M
2022-11-15 9.23 9.46 9.23 9.46 0.0M
2022-11-14 9.36 9.43 9.27 9.34 0.0M
2022-11-11 9.17 9.23 9.04 9.23 0.0M
2022-11-10 8.60 9.01 8.60 9.01 0.0M
2022-11-09 8.83 8.84 8.76 8.76 0.0M
2022-11-08 8.79 8.97 8.79 8.97 0.0M
2022-11-07 9.05 9.05 8.83 8.86 0.0M
2022-11-04 9.46 9.46 8.96 8.96 0.0M
2022-11-03 9.32 9.35 9.24 9.31 0.0M
2022-11-02 9.52 9.53 9.44 9.44 0.0M
2022-11-01 9.48 9.50 9.44 9.48 0.0M
2022-10-31 9.37 9.45 9.37 9.43 0.0M
2022-10-28 9.03 9.19 9.03 9.19 0.0M
2022-10-27 9.26 9.26 9.08 9.09 0.0M
2022-10-26 8.89 9.42 8.89 9.41 0.0M
2022-10-25 8.83 9.00 8.78 9.00 0.0M
2022-10-24 8.86 8.95 8.68 8.68 0.0M
2022-10-21 8.72 8.84 8.68 8.81 0.0M
2022-10-20 8.73 8.89 8.73 8.89 0.0M
2022-10-19 9.11 9.15 8.84 8.84 0.0M
2022-10-18 9.07 9.24 9.07 9.24 0.0M
2022-10-17 8.85 9.04 8.85 8.98 0.0M
2022-10-14 9.09 9.23 8.88 8.88 0.0M
2022-10-13 9.00 9.00 8.80 8.94 0.0M
2022-10-12 8.87 8.87 8.82 8.82 0.0M
2022-10-11 8.75 8.84 8.75 8.84 0.0M
2022-10-10 9.19 9.19 8.84 8.84 0.0M
2022-10-07 9.45 9.51 9.19 9.19 0.0M
2022-10-06 9.32 9.41 9.30 9.41 0.0M
2022-10-05 9.27 9.30 9.19 9.19 0.0M
2022-10-04 9.10 9.28 9.09 9.21 0.0M
2022-10-03 8.97 9.14 8.95 9.03 0.0M
2022-09-30 9.01 9.27 8.99 9.26 0.0M
2022-09-29 9.21 9.21 8.93 8.93 0.0M
2022-09-28 9.03 9.25 8.99 9.25 0.0M
2022-09-27 8.91 9.09 8.90 9.03 0.0M
2022-09-26 8.86 9.00 8.83 8.94 0.0M
2022-09-23 8.90 8.94 8.86 8.86 0.0M
2022-09-22 9.21 9.21 8.98 8.98 0.0M
2022-09-21 9.48 9.49 9.36 9.49 0.0M
2022-09-20 9.42 9.53 9.38 9.51 0.0M
2022-09-19 9.55 9.55 9.28 9.35 0.0M
2022-09-16 9.87 9.91 9.48 9.56 0.0M
2022-09-15 9.81 10.01 9.81 9.88 0.0M
2022-09-14 9.70 9.73 9.68 9.73 0.0M
2022-09-13 10.12 10.12 9.66 9.71 0.0M
2022-09-12 10.11 10.11 9.99 9.99 0.0M
2022-09-09 10.13 10.18 10.13 10.18 0.0M
2022-09-08 9.83 10.13 9.78 10.11 0.0M
2022-09-07 9.52 9.71 9.52 9.66 0.0M
2022-09-06 9.69 9.74 9.57 9.63 0.0M
2022-09-05 9.69 9.72 9.61 9.70 0.0M
2022-09-02 9.89 9.92 9.78 9.85 0.0M
2022-09-01 9.65 9.70 9.63 9.66 0.0M
2022-08-31 9.84 9.84 9.69 9.69 0.0M
2022-08-30 9.86 9.87 9.68 9.68 0.0M
2022-08-29 9.93 9.93 9.82 9.88 0.0M
2022-08-26 10.52 10.56 10.20 10.20 0.0M
2022-08-25 10.53 10.53 10.46 10.48 0.0M
2022-08-24 10.08 10.45 10.07 10.45 0.0M
2022-08-23 9.93 10.03 9.90 9.98 0.0M
2022-08-22 10.04 10.04 9.98 10.01 0.0M
2022-08-19 10.36 10.36 9.99 10.05 0.0M
2022-08-18 10.43 10.50 10.28 10.32 0.0M
2022-08-17 10.88 10.88 10.47 10.51 0.0M
2022-08-16 11.14 11.34 10.82 10.93 0.0M
2022-08-15 11.05 11.13 11.02 11.09 0.0M
2022-08-12 10.73 11.17 10.73 11.13 0.0M
2022-08-11 11.01 11.32 10.98 11.04 0.0M
2022-08-10 10.27 10.61 10.27 10.61 0.0M
2022-08-09 10.80 10.80 10.35 10.38 0.0M
2022-08-08 10.80 10.84 10.67 10.74 0.0M
2022-08-05 10.57 10.64 10.49 10.51 0.0M
2022-08-04 10.34 10.48 10.31 10.31 0.0M
2022-08-03 9.86 10.56 9.82 10.42 0.0M
2022-08-02 9.56 9.84 9.53 9.84 0.0M
2022-08-01 9.73 9.75 9.60 9.75 0.0M
2022-07-29 9.99 9.99 9.78 9.78 0.0M
2022-07-28 9.89 9.97 9.89 9.91 0.0M
2022-07-27 9.79 9.79 9.73 9.74 0.0M
2022-07-26 9.65 9.69 9.65 9.65 0.0M
2022-07-25 9.79 9.79 9.57 9.64 0.0M
2022-07-22 10.05 10.13 9.77 9.77 0.0M
2022-07-21 10.04 10.15 10.02 10.13 0.0M
2022-07-20 9.84 10.19 9.84 10.19 0.0M
2022-07-19 9.54 9.73 9.47 9.73 0.0M
2022-07-18 9.91 10.00 9.88 9.94 0.0M
2022-07-15 9.74 9.76 9.64 9.69 0.0M
2022-07-14 9.86 9.86 9.71 9.71 0.0M
2022-07-13 9.73 9.77 9.50 9.77 0.0M
2022-07-12 9.50 9.50 9.41 9.47 0.0M
2022-07-11 9.69 9.75 9.57 9.57 0.0M
2022-07-08 9.68 9.79 9.66 9.79 0.0M
2022-07-07 9.34 9.68 9.34 9.68 0.0M
2022-07-06 9.23 9.50 9.23 9.29 0.0M
2022-07-05 8.60 8.92 8.58 8.90 0.0M
2022-07-04 8.51 8.54 8.51 8.52 0.0M
2022-07-01 8.10 8.52 8.10 8.52 0.0M
2022-06-30 8.20 8.24 8.19 8.21 0.0M
2022-06-29 8.19 8.28 8.13 8.28 0.0M
2022-06-28 8.53 8.55 8.36 8.36 0.0M
2022-06-27 8.58 8.66 8.46 8.46 0.0M
2022-06-24 8.51 8.55 8.32 8.32 0.0M
2022-06-23 7.84 8.16 7.84 8.16 0.0M
2022-06-22 7.61 7.89 7.56 7.89 0.0M
2022-06-21 7.70 7.91 7.68 7.86 0.0M
2022-06-20 7.60 7.63 7.60 7.63 0.0M
2022-06-17 7.33 7.63 7.33 7.63 0.0M
2022-06-16 7.42 7.42 7.16 7.16 0.0M
2022-06-15 7.27 7.49 7.25 7.46 0.0M
2022-06-14 7.28 7.30 7.14 7.24 0.0M
2022-06-13 7.49 7.51 7.21 7.21 0.0M
2022-06-10 8.02 8.03 7.65 7.65 0.0M
2022-06-09 8.30 8.34 8.11 8.11 0.0M
2022-06-08 8.14 8.39 8.12 8.39 0.0M
2022-06-07 7.78 7.98 7.77 7.98 0.0M
2022-06-06 8.04 8.10 7.89 7.89 0.0M
2022-06-03 7.95 7.95 7.83 7.83 0.0M
2022-06-02 7.79 7.87 7.73 7.87 0.0M
2022-06-01 7.90 7.93 7.73 7.73 0.0M
2022-05-31 8.23 8.23 7.92 7.92 0.0M
2022-05-30 8.26 8.26 8.21 8.21 0.0M
2022-05-27 7.69 8.06 7.69 8.06 0.0M
2022-05-26 7.58 7.74 7.56 7.74 0.0M
2022-05-25 7.66 7.66 7.49 7.49 0.0M
2022-05-24 7.83 7.85 7.62 7.62 0.0M
2022-05-23 8.18 8.18 7.99 7.99 0.0M
2022-05-20 8.08 8.10 7.92 7.92 0.0M
2022-05-19 7.78 7.96 7.70 7.96 0.0M
2022-05-18 8.05 8.05 7.90 7.90 0.0M
2022-05-17 8.00 8.00 7.94 7.99 0.0M
2022-05-16 7.93 8.06 7.93 7.98 0.0M
2022-05-13 7.65 8.00 7.65 8.00 0.0M
2022-05-12 7.21 7.61 7.21 7.57 0.0M
2022-05-11 7.54 7.80 7.54 7.61 0.0M
2022-05-10 7.55 7.60 7.44 7.44 0.0M
2022-05-09 8.07 8.07 7.62 7.62 0.0M
2022-05-06 8.51 8.51 8.12 8.12 0.0M
2022-05-05 8.92 8.92 8.62 8.62 0.0M
2022-05-04 8.83 8.83 8.60 8.60 0.0M
2022-05-03 8.83 8.86 8.77 8.84 0.0M
2022-05-02 8.59 8.70 8.57 8.70 0.0M
2022-04-29 8.71 8.75 8.67 8.75 0.0M
2022-04-28 8.79 8.87 8.38 8.38 0.0M
2022-04-27 8.68 8.79 8.68 8.69 0.0M
2022-04-26 8.95 8.95 8.72 8.72 0.0M
2022-04-25 8.66 8.86 8.66 8.86 0.0M
2022-04-22 8.88 8.88 8.77 8.79 0.0M
2022-04-21 9.12 9.17 8.93 8.93 0.0M
2022-04-20 9.11 9.19 9.11 9.16 0.0M
2022-04-19 9.07 9.25 9.07 9.25 0.0M
2022-04-14 9.65 9.67 9.54 9.54 0.0M
2022-04-13 9.53 9.61 9.53 9.61 0.0M
2022-04-12 9.52 9.78 9.52 9.78 0.0M
2022-04-11 9.69 9.70 9.57 9.57 0.0M
2022-04-08 9.94 9.94 9.80 9.80 0.0M
2022-04-07 9.84 9.95 9.81 9.81 0.0M
2022-04-06 10.00 10.00 9.74 9.74 0.0M
2022-04-05 10.21 10.21 10.15 10.15 0.0M
2022-04-04 9.97 10.19 9.97 10.19 0.0M
2022-04-01 9.60 9.92 9.60 9.82 0.0M
2022-03-31 9.61 9.67 9.61 9.64 0.0M
2022-03-30 9.83 9.85 9.83 9.85 0.0M
2022-03-29 9.57 9.78 9.57 9.78 0.0M
2022-03-28 9.53 9.75 9.51 9.51 0.0M
2022-03-25 9.71 9.75 9.51 9.56 0.0M
2022-03-24 9.76 9.76 9.66 9.66 0.0M
2022-03-23 9.89 9.90 9.80 9.85 0.0M
2022-03-22 9.66 9.84 9.66 9.84 0.0M
2022-03-21 9.70 9.84 9.67 9.67 0.0M
2022-03-18 9.49 9.76 9.49 9.76 0.0M
2022-03-17 9.30 9.47 9.26 9.41 0.0M
2022-03-16 8.89 9.15 8.89 9.11 0.0M
2022-03-15 8.51 8.70 8.51 8.67 0.0M
2022-03-14 9.01 9.01 8.68 8.68 0.0M
2022-03-11 9.38 9.49 9.25 9.25 0.0M
2022-03-10 9.37 9.37 9.24 9.25 0.0M
2022-03-09 9.35 9.45 9.35 9.40 0.0M
2022-03-08 9.09 9.26 9.09 9.24 0.0M
2022-03-07 9.18 9.30 9.18 9.22 0.0M
2022-03-04 9.48 9.48 9.40 9.40 0.0M
2022-03-03 9.75 9.75 9.53 9.53 0.0M
2022-03-02 9.72 9.77 9.70 9.72 0.0M
2022-03-01 9.81 9.82 9.68 9.68 0.0M
2022-02-28 9.59 9.88 9.59 9.88 0.0M
2022-02-25 9.49 9.64 9.49 9.64 0.0M
2022-02-24 8.99 9.30 8.95 9.23 0.0M
2022-02-23 9.41 9.41 9.23 9.23 0.0M
2022-02-22 9.20 9.43 9.20 9.35 0.0M
2022-02-21 9.47 9.47 9.31 9.31 0.0M
2022-02-18 9.66 9.67 9.45 9.45 0.0M
2022-02-17 10.02 10.02 9.80 9.80 0.0M
2022-02-16 10.06 10.06 9.96 9.96 0.0M
2022-02-15 9.84 10.03 9.84 10.01 0.0M
2022-02-14 9.91 9.99 9.86 9.96 0.0M
2022-02-11 10.00 10.17 10.00 10.12 0.0M
2022-02-10 10.37 10.43 10.30 10.33 0.0M
2022-02-09 10.00 10.31 10.00 10.31 0.0M
2022-02-08 10.03 10.03 9.96 9.96 0.0M
2022-02-07 9.86 10.15 9.79 10.02 0.0M
2022-02-04 9.74 9.75 9.60 9.75 0.0M
2022-02-03 9.97 9.97 9.80 9.80 0.0M
2022-02-02 10.38 10.39 10.05 10.05 0.0M
2022-02-01 10.13 10.33 10.13 10.33 0.0M
2022-01-31 9.68 10.03 9.65 9.98 0.0M
2022-01-28 9.48 9.48 9.29 9.43 0.0M
2022-01-27 9.56 9.86 9.56 9.73 0.0M
2022-01-26 9.78 9.96 9.78 9.94 0.0M
2022-01-25 9.81 9.83 9.59 9.59 0.0M
2022-01-24 9.78 9.78 9.28 9.28 0.0M
2022-01-21 9.95 9.97 9.86 9.95 0.0M
2022-01-20 10.02 10.40 9.97 10.29 0.0M
2022-01-19 10.08 10.25 10.08 10.08 0.0M
2022-01-18 10.59 10.59 10.24 10.24 0.0M
2022-01-17 10.59 10.67 10.59 10.64 0.0M
2022-01-14 10.46 10.51 10.34 10.37 0.0M
2022-01-13 10.86 10.86 10.60 10.64 0.0M
2022-01-12 11.23 11.23 10.91 10.95 0.0M
2022-01-11 11.10 11.15 10.99 11.13 0.0M
2022-01-10 11.14 11.14 10.86 10.96 0.0M
2022-01-07 11.31 11.34 11.17 11.23 0.0M
2022-01-06 11.33 11.35 11.25 11.32 0.0M
2022-01-05 11.94 11.95 11.73 11.74 0.0M
2022-01-04 12.48 12.52 11.91 11.93 0.0M
2022-01-03 12.29 12.41 12.29 12.36 0.0M