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
2023-12-29 7.53 7.55 7.51 7.53 0.0M
2023-12-28 7.51 7.54 7.49 7.50 0.0M
2023-12-27 7.45 7.52 7.40 7.43 0.0M
2023-12-22 7.26 7.45 7.25 7.45 0.0M
2023-12-21 7.25 7.30 7.23 7.30 0.0M
2023-12-20 7.51 7.51 7.42 7.42 0.0M
2023-12-19 7.26 7.41 7.24 7.41 0.0M
2023-12-18 7.34 7.38 7.23 7.23 0.0M
2023-12-15 7.48 7.48 7.34 7.34 0.0M
2023-12-14 7.24 7.44 7.23 7.44 0.0M
2023-12-13 6.84 6.97 6.84 6.92 0.0M
2023-12-12 6.82 6.89 6.80 6.86 0.0M
2023-12-11 7.02 7.02 6.84 6.84 0.0M
2023-12-08 7.04 7.14 7.04 7.04 0.0M
2023-12-07 7.04 7.04 7.00 7.03 0.0M
2023-12-06 6.98 7.15 6.93 7.15 0.0M
2023-12-05 7.03 7.04 6.94 6.97 0.0M
2023-12-04 6.90 6.99 6.90 6.99 0.0M
2023-12-01 6.81 6.82 6.63 6.82 0.0M
2023-11-30 6.81 6.86 6.81 6.83 0.0M
2023-11-29 6.75 6.91 6.75 6.79 0.0M
2023-11-28 6.77 6.77 6.64 6.72 0.0M
2023-11-27 6.77 6.78 6.72 6.72 0.0M
2023-11-24 6.77 6.89 6.77 6.81 0.0M
2023-11-23 6.76 6.80 6.76 6.77 0.0M
2023-11-22 6.66 6.77 6.66 6.77 0.0M
2023-11-21 6.80 6.81 6.67 6.72 0.0M
2023-11-20 6.58 6.88 6.58 6.78 0.0M
2023-11-17 6.51 6.59 6.51 6.57 0.0M
2023-11-16 6.54 6.54 6.37 6.46 0.0M
2023-11-15 6.40 6.64 6.40 6.64 0.0M
2023-11-14 6.10 6.40 6.10 6.40 0.0M
2023-11-13 6.21 6.21 6.08 6.08 0.0M
2023-11-10 6.21 6.21 6.08 6.08 0.0M
2023-11-09 6.41 6.44 6.29 6.29 0.0M
2023-11-08 6.60 6.60 6.41 6.41 0.0M
2023-11-07 6.35 6.59 6.35 6.57 0.0M
2023-11-06 6.45 6.49 6.40 6.40 0.0M
2023-11-03 6.22 6.47 6.12 6.47 0.0M
2023-11-02 6.01 6.12 5.99 6.10 0.0M
2023-11-01 5.96 5.97 5.91 5.96 0.0M
2023-10-31 5.84 5.88 5.77 5.88 0.0M
2023-10-30 5.94 5.94 5.82 5.86 0.0M
2023-10-27 6.06 6.10 5.95 5.95 0.1M
2023-10-26 5.98 6.06 5.98 6.06 0.0M
2023-10-25 6.15 6.17 5.99 6.04 0.0M
2023-10-24 6.06 6.20 6.06 6.20 0.0M
2023-10-23 6.10 6.10 6.03 6.08 0.0M
2023-10-20 6.16 6.16 6.09 6.09 0.0M
2023-10-19 6.26 6.30 6.16 6.16 0.0M
2023-10-18 6.47 6.47 6.36 6.36 0.0M
2023-10-17 6.51 6.53 6.48 6.53 0.0M
2023-10-16 6.49 6.50 6.41 6.50 0.0M
2023-10-13 6.49 6.49 6.37 6.47 0.0M
2023-10-12 6.71 6.72 6.59 6.59 0.0M
2023-10-11 6.71 6.74 6.66 6.66 0.0M
2023-10-10 6.59 6.74 6.58 6.69 0.0M
2023-10-09 6.58 6.59 6.50 6.50 0.0M
2023-10-06 6.63 6.64 6.58 6.58 0.0M
2023-10-05 6.52 6.53 6.46 6.46 0.0M
2023-10-04 6.59 6.62 6.51 6.51 0.0M
2023-10-03 6.65 6.69 6.57 6.60 0.0M
2023-10-02 6.79 6.79 6.68 6.70 0.0M
2023-09-29 6.77 6.83 6.77 6.78 0.0M
2023-09-28 6.85 6.85 6.73 6.75 0.0M
2023-09-27 6.75 6.87 6.75 6.81 0.0M
2023-09-26 6.66 6.77 6.64 6.74 0.0M
2023-09-25 6.74 6.77 6.68 6.69 0.0M
2023-09-22 6.80 6.82 6.75 6.76 0.0M
2023-09-21 6.96 6.96 6.78 6.78 0.0M
2023-09-20 7.01 7.01 6.98 6.99 0.0M
2023-09-19 7.06 7.06 6.95 6.97 0.0M
2023-09-18 7.27 7.27 7.06 7.06 0.0M
2023-09-15 7.34 7.34 7.26 7.26 0.0M
2023-09-14 7.28 7.34 7.26 7.32 0.0M
2023-09-13 7.25 7.39 7.25 7.37 0.0M
2023-09-12 7.22 7.23 7.20 7.22 0.0M
2023-09-11 7.20 7.22 7.18 7.22 0.0M
2023-09-08 7.27 7.27 7.20 7.23 0.0M
2023-09-07 7.31 7.39 7.28 7.28 0.0M
2023-09-06 7.32 7.34 7.29 7.29 0.0M
2023-09-05 7.41 7.44 7.38 7.38 0.0M
2023-09-04 7.45 7.45 7.42 7.42 0.0M
2023-09-01 7.36 7.47 7.32 7.45 0.0M
2023-08-31 7.33 7.39 7.33 7.36 0.0M
2023-08-30 7.29 7.29 7.26 7.28 0.0M
2023-08-29 7.23 7.29 7.22 7.27 0.0M
2023-08-28 7.16 7.25 7.16 7.20 0.0M
2023-08-25 7.18 7.20 7.15 7.18 0.0M
2023-08-24 7.25 7.25 7.16 7.16 0.0M
2023-08-23 7.17 7.25 7.17 7.25 0.0M
2023-08-22 7.11 7.17 7.11 7.15 0.0M
2023-08-21 7.00 7.04 7.00 7.00 0.0M
2023-08-18 7.04 7.05 6.97 7.04 0.0M
2023-08-17 7.11 7.12 7.03 7.06 0.0M
2023-08-16 7.24 7.24 7.13 7.13 0.0M
2023-08-15 7.30 7.30 7.22 7.27 0.0M
2023-08-14 7.17 7.30 7.17 7.25 0.0M
2023-08-11 7.20 7.30 7.20 7.24 0.0M
2023-08-10 7.22 7.31 7.22 7.28 0.0M
2023-08-09 7.33 7.39 7.29 7.29 0.0M
2023-08-08 7.26 7.26 7.22 7.24 0.0M
2023-08-07 7.48 7.48 7.25 7.25 0.0M
2023-08-04 7.57 7.59 7.51 7.52 0.0M
2023-08-03 7.60 7.67 7.58 7.58 0.0M
2023-08-02 7.66 7.69 7.59 7.64 0.0M
2023-08-01 7.86 7.88 7.73 7.73 0.0M
2023-07-31 7.86 7.90 7.84 7.84 0.0M
2023-07-28 7.85 7.85 7.76 7.83 0.0M
2023-07-27 7.80 7.90 7.80 7.83 0.0M
2023-07-26 7.80 7.80 7.76 7.77 0.0M
2023-07-25 7.84 7.84 7.78 7.80 0.0M
2023-07-24 7.91 7.96 7.84 7.84 0.0M
2023-07-21 7.79 7.90 7.79 7.90 0.0M
2023-07-20 7.88 7.88 7.79 7.79 0.0M
2023-07-19 7.73 7.88 7.73 7.86 0.0M
2023-07-18 7.70 7.78 7.70 7.78 0.0M
2023-07-17 7.67 7.78 7.67 7.75 0.0M
2023-07-14 7.79 7.82 7.66 7.66 0.0M
2023-07-13 7.91 7.91 7.85 7.86 0.0M
2023-07-12 7.83 7.93 7.83 7.91 0.0M
2023-07-11 7.83 7.88 7.81 7.84 0.0M
2023-07-10 7.56 7.78 7.56 7.78 0.0M
2023-07-07 7.60 7.63 7.60 7.62 0.0M
2023-07-06 7.76 7.76 7.58 7.58 0.0M
2023-07-05 7.78 7.81 7.73 7.78 0.0M
2023-07-04 7.85 7.85 7.82 7.82 0.0M
2023-07-03 7.82 7.85 7.78 7.78 0.0M
2023-06-30 7.86 7.89 7.86 7.86 0.0M
2023-06-29 7.84 7.93 7.84 7.90 0.0M
2023-06-28 7.72 7.82 7.71 7.82 0.0M
2023-06-27 7.79 7.79 7.67 7.67 0.0M
2023-06-26 7.81 7.88 7.81 7.81 0.0M
2023-06-23 7.94 7.97 7.79 7.79 0.0M
2023-06-22 7.93 7.94 7.91 7.94 0.0M
2023-06-21 8.09 8.18 7.94 7.94 0.0M
2023-06-20 8.15 8.17 8.09 8.09 0.0M
2023-06-19 8.24 8.24 8.20 8.20 0.0M
2023-06-16 8.27 8.36 8.24 8.24 0.0M
2023-06-15 8.29 8.29 8.21 8.23 0.0M
2023-06-14 8.50 8.51 8.37 8.37 0.0M
2023-06-13 8.38 8.49 8.36 8.45 0.0M
2023-06-12 8.30 8.38 8.30 8.38 0.0M
2023-06-09 8.31 8.36 8.28 8.28 0.0M
2023-06-08 8.44 8.46 8.30 8.31 0.0M
2023-06-07 8.47 8.48 8.43 8.45 0.0M
2023-06-06 8.33 8.51 8.33 8.48 0.0M
2023-06-05 8.39 8.40 8.34 8.34 0.0M
2023-06-02 8.11 8.32 8.11 8.32 0.0M
2023-06-01 8.06 8.14 8.05 8.10 0.0M
2023-05-31 8.01 8.07 7.96 7.96 0.0M
2023-05-30 8.15 8.20 8.01 8.01 0.0M
2023-05-29 8.15 8.18 8.13 8.15 0.0M
2023-05-26 8.09 8.12 8.08 8.12 0.0M
2023-05-25 8.29 8.32 8.08 8.08 0.0M
2023-05-24 8.49 8.49 8.27 8.27 0.0M
2023-05-23 8.49 8.68 8.49 8.68 0.0M
2023-05-22 8.29 8.48 8.29 8.48 0.0M
2023-05-19 8.28 8.32 8.26 8.26 0.0M
2023-05-18 8.26 8.33 8.26 8.32 0.0M
2023-05-17 8.25 8.25 8.19 8.24 0.0M
2023-05-16 8.46 8.48 8.20 8.21 0.0M
2023-05-15 8.19 8.44 8.19 8.44 0.1M
2023-05-12 8.21 8.21 8.14 8.14 0.0M
2023-05-11 8.31 8.34 8.13 8.13 0.0M
2023-05-10 8.19 8.27 8.19 8.27 0.0M
2023-05-09 8.12 8.17 8.07 8.14 0.0M
2023-05-08 8.22 8.25 8.10 8.10 0.0M
2023-05-05 8.12 8.21 8.08 8.21 0.0M
2023-05-04 7.91 8.00 7.87 7.98 0.0M
2023-05-03 7.75 7.86 7.74 7.86 0.0M
2023-05-02 7.90 7.92 7.75 7.75 0.0M
2023-04-28 7.68 7.80 7.68 7.80 0.0M
2023-04-27 7.71 7.72 7.63 7.67 0.0M
2023-04-26 7.78 7.78 7.68 7.68 0.0M
2023-04-25 7.86 8.01 7.83 7.86 0.0M
2023-04-24 8.01 8.03 7.90 7.92 0.0M
2023-04-21 7.96 8.04 7.93 8.04 0.0M
2023-04-20 8.07 8.07 7.94 7.94 0.0M
2023-04-19 8.01 8.04 7.97 8.02 0.0M
2023-04-18 8.20 8.20 8.00 8.00 0.0M
2023-04-17 8.03 8.19 8.03 8.19 0.0M
2023-04-14 8.05 8.08 7.99 7.99 0.0M
2023-04-13 7.95 8.05 7.77 8.05 0.0M
2023-04-12 7.84 7.88 7.81 7.81 0.0M
2023-04-11 7.83 7.91 7.83 7.85 0.0M
2023-04-06 7.78 7.83 7.78 7.83 0.0M
2023-04-05 7.82 7.82 7.79 7.79 0.0M
2023-04-04 7.29 7.95 7.29 7.78 0.0M
2023-04-03 8.05 8.05 7.86 7.88 0.0M
2023-03-31 7.26 7.91 7.26 7.91 0.0M
2023-03-30 7.26 7.80 7.26 7.69 0.0M
2023-03-29 7.26 7.74 7.26 7.71 0.0M
2023-03-28 7.78 7.78 7.66 7.66 0.0M
2023-03-27 7.87 7.88 7.79 7.79 0.0M
2023-03-24 7.72 7.72 7.64 7.69 0.0M
2023-03-23 7.73 7.78 7.72 7.74 0.0M
2023-03-22 7.95 7.95 7.84 7.84 0.0M
2023-03-21 7.90 7.95 7.90 7.95 0.0M
2023-03-20 7.81 7.88 7.78 7.80 0.0M
2023-03-17 8.07 8.08 7.90 7.91 0.0M
2023-03-16 8.17 8.17 8.11 8.17 0.0M
2023-03-15 8.36 8.36 8.03 8.13 0.0M
2023-03-14 8.08 8.18 8.07 8.09 0.0M
2023-03-13 7.89 8.04 7.77 8.04 0.0M
2023-03-10 8.06 8.12 7.79 7.92 0.0M
2023-03-09 8.38 8.39 8.35 8.35 0.0M
2023-03-08 8.42 8.45 8.35 8.43 0.0M
2023-03-07 8.44 8.48 8.44 8.47 0.0M
2023-03-06 8.72 8.72 8.57 8.57 0.0M
2023-03-03 8.57 8.66 8.57 8.66 0.0M
2023-03-02 8.33 8.55 8.33 8.55 0.0M
2023-03-01 8.38 8.49 8.38 8.38 0.0M
2023-02-28 8.26 8.42 8.26 8.41 0.0M
2023-02-27 8.30 8.35 8.29 8.29 0.0M
2023-02-24 8.41 8.43 8.29 8.30 0.0M
2023-02-23 8.53 8.57 8.33 8.33 0.0M
2023-02-22 8.35 8.42 8.35 8.41 0.0M
2023-02-21 8.74 8.74 8.48 8.48 0.0M
2023-02-20 8.77 8.82 8.77 8.79 0.0M
2023-02-17 8.76 8.76 8.59 8.62 0.0M
2023-02-16 8.67 8.82 8.67 8.77 0.0M
2023-02-15 8.56 8.67 8.56 8.67 0.0M
2023-02-14 8.65 8.66 8.50 8.50 0.0M
2023-02-13 8.62 8.66 8.57 8.64 0.0M
2023-02-10 8.67 8.67 8.53 8.53 0.0M
2023-02-09 8.78 8.81 8.75 8.75 0.0M
2023-02-08 9.00 9.01 8.83 8.83 0.0M
2023-02-07 8.94 8.99 8.88 8.88 0.0M
2023-02-06 8.98 9.01 8.95 9.01 0.0M
2023-02-03 9.02 9.15 9.02 9.15 0.0M
2023-02-02 8.73 9.19 8.73 9.19 0.0M
2023-02-01 8.79 8.84 8.73 8.73 0.0M
2023-01-31 8.65 8.77 8.59 8.77 0.0M
2023-01-30 8.85 8.85 8.68 8.70 0.0M
2023-01-27 8.78 8.94 8.78 8.85 0.0M
2023-01-26 8.67 8.82 8.67 8.78 0.0M
2023-01-25 8.86 8.86 8.67 8.67 0.0M
2023-01-24 8.78 8.86 8.78 8.86 0.0M
2023-01-23 8.59 8.78 8.59 8.78 0.0M
2023-01-20 8.56 8.59 8.53 8.59 0.0M
2023-01-19 8.18 8.74 8.18 8.56 0.0M
2023-01-18 8.18 8.93 8.18 8.84 0.0M
2023-01-17 8.18 8.84 8.18 8.82 0.0M
2023-01-16 8.27 8.85 8.27 8.80 0.0M
2023-01-13 8.10 8.87 8.10 8.82 0.0M
2023-01-12 8.10 8.62 8.10 8.50 0.0M
2023-01-11 8.10 8.58 8.10 8.58 0.0M
2023-01-10 8.38 8.44 8.19 8.44 0.0M
2023-01-09 8.55 8.55 8.37 8.37 0.0M
2023-01-06 8.48 8.54 8.40 8.49 0.0M
2023-01-05 8.54 8.55 8.46 8.48 0.0M
2023-01-04 8.33 8.46 8.33 8.46 0.0M
2023-01-03 8.41 8.61 8.41 8.42 0.0M
2023-01-02 8.25 8.41 8.25 8.41 0.0M