iShares Digital Security UCITS ETF USD Dist

ISSHLD
🏛️ 독일 →
9.66
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
2024-12-30 9.63 9.67 9.57 9.58 0.0M
2024-12-27 9.74 9.77 9.61 9.64 0.0M
2024-12-23 9.74 9.77 9.66 9.66 0.0M
2024-12-20 9.62 9.75 9.50 9.75 0.0M
2024-12-19 9.66 9.76 9.63 9.70 0.0M
2024-12-18 9.88 9.91 9.85 9.85 0.0M
2024-12-17 9.88 9.90 9.85 9.88 0.0M
2024-12-16 9.81 9.91 9.81 9.87 0.0M
2024-12-13 9.98 9.99 9.87 9.90 0.0M
2024-12-12 9.89 9.98 9.86 9.93 0.0M
2024-12-11 9.87 9.93 9.85 9.92 0.0M
2024-12-10 9.92 9.94 9.89 9.89 0.1M
2024-12-09 10.04 10.05 9.96 9.96 0.0M
2024-12-06 9.95 10.01 9.85 9.99 0.0M
2024-12-05 10.01 10.01 9.91 9.95 0.0M
2024-12-04 9.92 10.01 9.92 9.99 0.0M
2024-12-03 9.86 9.87 9.83 9.85 0.1M
2024-12-02 9.82 9.93 9.81 9.91 0.0M
2024-11-29 9.76 9.79 9.76 9.78 0.0M
2024-11-28 9.74 9.76 9.72 9.76 0.0M
2024-11-27 9.89 9.89 9.69 9.70 0.0M
2024-11-26 9.85 9.86 9.81 9.86 0.0M
2024-11-25 9.86 9.89 9.81 9.85 0.0M
2024-11-22 9.66 9.81 9.66 9.81 0.0M
2024-11-21 9.37 9.61 9.37 9.61 0.0M
2024-11-20 9.34 9.36 9.29 9.33 0.0M
2024-11-19 9.27 9.27 9.16 9.27 0.0M
2024-11-18 9.31 9.32 9.25 9.28 0.0M
2024-11-15 9.42 9.42 9.30 9.31 0.0M
2024-11-14 9.58 9.62 9.50 9.51 0.0M
2024-11-13 9.52 9.69 9.50 9.69 0.1M
2024-11-12 9.54 9.56 9.52 9.52 0.0M
2024-11-11 9.46 9.56 9.46 9.56 0.0M
2024-11-08 9.34 9.40 9.32 9.40 0.1M
2024-11-07 9.28 9.31 9.27 9.29 0.0M
2024-11-06 9.22 9.27 9.18 9.23 0.0M
2024-11-05 8.80 8.82 8.79 8.82 0.0M
2024-11-04 8.79 8.82 8.76 8.80 0.0M
2024-11-01 8.76 8.86 8.76 8.85 0.1M
2024-10-31 8.87 8.87 8.79 8.81 0.0M
2024-10-30 8.98 9.01 8.92 8.94 0.0M
2024-10-29 8.95 8.99 8.93 8.99 0.0M
2024-10-28 8.94 8.95 8.90 8.94 0.0M
2024-10-25 8.87 8.96 8.86 8.94 0.0M
2024-10-24 8.86 8.89 8.86 8.87 0.0M
2024-10-23 8.94 8.96 8.87 8.87 0.0M
2024-10-22 8.97 8.98 8.93 8.95 0.0M
2024-10-21 9.02 9.03 8.98 8.98 0.0M
2024-10-18 9.05 9.09 9.05 9.06 0.0M
2024-10-17 9.06 9.08 9.05 9.05 0.0M
2024-10-16 9.01 9.02 8.99 9.02 0.0M
2024-10-15 9.05 9.05 8.99 9.00 0.0M
2024-10-14 9.00 9.05 9.00 9.02 0.0M
2024-10-11 8.93 8.99 8.92 8.99 0.0M
2024-10-10 8.87 8.91 8.84 8.90 0.0M
2024-10-09 8.71 8.86 8.71 8.86 0.0M
2024-10-08 8.61 8.72 8.61 8.72 0.0M
2024-10-07 8.71 8.71 8.65 8.66 0.0M
2024-10-04 8.57 8.70 8.57 8.66 0.0M
2024-10-03 8.57 8.57 8.52 8.56 0.0M
2024-10-02 8.53 8.58 8.49 8.58 0.0M
2024-10-01 8.62 8.67 8.52 8.56 0.0M
2024-09-30 8.58 8.58 8.53 8.58 0.0M
2024-09-27 8.57 8.59 8.57 8.58 0.0M
2024-09-26 8.60 8.65 8.55 8.56 0.0M
2024-09-25 8.51 8.54 8.48 8.53 0.0M
2024-09-24 8.61 8.61 8.58 8.58 0.0M
2024-09-23 8.55 8.59 8.51 8.57 0.0M
2024-09-20 8.48 8.49 8.47 8.49 0.0M
2024-09-19 8.51 8.55 8.50 8.53 0.0M
2024-09-18 8.47 8.47 8.39 8.40 0.0M
2024-09-17 8.47 8.53 8.47 8.51 0.0M
2024-09-16 8.45 8.46 8.41 8.44 0.0M
2024-09-13 8.38 8.46 8.38 8.45 0.0M
2024-09-12 8.35 8.38 8.32 8.38 0.0M
2024-09-11 8.23 8.24 8.15 8.20 0.0M
2024-09-10 8.20 8.26 8.20 8.24 0.0M
2024-09-09 8.21 8.25 8.21 8.24 0.0M
2024-09-06 8.25 8.28 8.14 8.14 0.0M
2024-09-05 8.33 8.33 8.26 8.26 0.0M
2024-09-04 8.31 8.36 8.28 8.32 0.0M
2024-09-03 8.55 8.55 8.45 8.47 0.0M
2024-09-02 8.50 8.54 8.49 8.54 0.0M
2024-08-30 8.50 8.53 8.45 8.47 0.0M
2024-08-29 8.37 8.51 8.37 8.51 0.0M
2024-08-28 8.36 8.42 8.33 8.33 0.0M
2024-08-27 8.35 8.38 8.32 8.33 0.0M
2024-08-26 8.36 8.40 8.36 8.36 0.0M
2024-08-23 8.32 8.36 8.32 8.33 0.1M
2024-08-22 8.34 8.37 8.34 8.34 0.0M
2024-08-21 8.30 8.31 8.29 8.30 0.0M
2024-08-20 8.33 8.34 8.29 8.29 0.0M
2024-08-19 8.24 8.28 8.23 8.28 0.0M
2024-08-16 8.28 8.28 8.21 8.24 0.0M
2024-08-15 8.12 8.27 8.11 8.24 0.0M
2024-08-14 8.10 8.10 8.05 8.10 0.0M
2024-08-13 8.03 8.11 7.99 8.11 0.0M
2024-08-12 8.03 8.05 7.98 7.99 0.0M
2024-08-09 7.94 8.02 7.94 7.99 0.0M
2024-08-08 7.77 7.90 7.72 7.89 0.0M
2024-08-07 7.81 7.93 7.76 7.90 0.0M
2024-08-06 7.65 7.70 7.61 7.69 0.0M
2024-08-05 7.65 7.65 7.33 7.62 0.0M
2024-08-02 8.03 8.03 7.76 7.79 0.1M
2024-08-01 8.33 8.33 8.15 8.15 0.0M
2024-07-31 8.33 8.37 8.30 8.37 0.0M
2024-07-30 8.22 8.29 8.22 8.23 0.0M
2024-07-29 8.20 8.26 8.17 8.18 0.0M
2024-07-26 8.17 8.20 8.12 8.13 0.0M
2024-07-25 8.11 8.15 8.06 8.15 0.0M
2024-07-24 8.19 8.22 8.17 8.17 0.0M
2024-07-23 8.18 8.27 8.17 8.27 0.0M
2024-07-22 8.15 8.19 8.14 8.14 0.0M
2024-07-19 8.15 8.19 8.11 8.11 0.0M
2024-07-18 8.27 8.27 8.20 8.20 0.0M
2024-07-17 8.31 8.31 8.22 8.23 0.0M
2024-07-16 8.26 8.32 8.25 8.32 0.0M
2024-07-15 8.21 8.27 8.19 8.26 0.0M
2024-07-12 8.15 8.22 8.15 8.22 0.0M
2024-07-11 8.08 8.17 8.06 8.14 0.1M
2024-07-10 8.08 8.11 8.02 8.03 0.0M
2024-07-09 8.17 8.20 8.08 8.08 0.0M
2024-07-08 8.17 8.18 8.14 8.16 0.0M
2024-07-05 8.15 8.16 8.14 8.15 0.0M
2024-07-04 8.17 8.17 8.15 8.15 0.0M
2024-07-03 8.21 8.21 8.17 8.19 0.0M
2024-07-02 8.14 8.18 8.13 8.18 0.0M
2024-07-01 8.18 8.18 8.11 8.14 0.0M
2024-06-28 8.17 8.22 8.16 8.18 0.0M
2024-06-27 8.01 8.10 7.99 8.08 0.0M
2024-06-26 7.98 7.99 7.94 7.98 0.0M
2024-06-25 7.95 7.96 7.94 7.95 0.0M
2024-06-24 7.96 7.97 7.94 7.97 0.0M
2024-06-21 7.90 7.93 7.90 7.92 0.0M
2024-06-20 7.91 7.93 7.90 7.91 0.0M
2024-06-19 7.89 7.90 7.87 7.88 0.0M
2024-06-18 7.90 7.92 7.89 7.89 0.0M
2024-06-17 7.89 7.90 7.85 7.85 0.0M
2024-06-14 7.91 7.93 7.89 7.90 0.0M
2024-06-13 7.94 7.94 7.89 7.89 0.0M
2024-06-12 7.93 7.99 7.91 7.97 0.0M
2024-06-11 7.90 7.90 7.88 7.89 0.0M
2024-06-10 7.80 7.89 7.80 7.89 0.0M
2024-06-07 7.78 7.79 7.75 7.78 0.0M
2024-06-06 7.78 7.79 7.76 7.79 0.0M
2024-06-05 7.68 7.75 7.68 7.75 0.0M
2024-06-04 7.67 7.70 7.65 7.65 0.1M
2024-06-03 7.76 7.78 7.68 7.68 0.0M
2024-05-31 7.73 7.75 7.64 7.65 0.0M
2024-05-30 7.91 7.92 7.79 7.79 0.0M
2024-05-29 7.94 7.96 7.90 7.96 0.0M
2024-05-28 8.06 8.06 7.98 7.98 0.1M
2024-05-27 8.06 8.07 8.04 8.07 0.0M
2024-05-24 8.04 8.07 8.02 8.06 0.0M
2024-05-23 8.14 8.14 8.06 8.08 0.0M
2024-05-22 8.07 8.10 8.07 8.09 0.0M
2024-05-21 8.10 8.10 8.06 8.10 0.0M
2024-05-20 8.07 8.10 8.07 8.10 0.0M
2024-05-17 8.08 8.10 8.06 8.09 0.0M
2024-05-16 8.11 8.14 8.09 8.12 0.0M
2024-05-15 8.00 8.08 8.00 8.07 0.0M
2024-05-14 7.96 8.00 7.96 7.99 0.0M
2024-05-13 7.98 7.98 7.95 7.96 0.0M
2024-05-10 7.97 8.00 7.97 8.00 0.0M
2024-05-09 7.97 7.97 7.96 7.97 0.0M
2024-05-08 7.97 7.99 7.93 7.97 0.0M
2024-05-07 8.00 8.01 7.97 7.97 0.0M
2024-05-06 7.92 7.96 7.92 7.96 0.0M
2024-05-03 7.86 7.93 7.85 7.88 0.0M
2024-05-02 7.88 7.90 7.83 7.87 0.0M
2024-04-30 7.94 7.96 7.91 7.96 0.0M
2024-04-29 7.94 7.99 7.94 7.96 0.0M
2024-04-26 7.86 7.98 7.86 7.95 0.0M
2024-04-25 7.90 7.91 7.79 7.79 0.0M
2024-04-24 7.91 7.96 7.91 7.91 0.0M
2024-04-23 7.80 7.91 7.79 7.91 0.0M
2024-04-22 7.75 7.79 7.72 7.73 0.0M
2024-04-19 7.72 7.76 7.70 7.72 0.0M
2024-04-18 7.78 7.82 7.74 7.82 0.0M
2024-04-17 7.86 7.88 7.81 7.81 0.0M
2024-04-16 7.87 7.87 7.82 7.85 0.1M
2024-04-15 8.08 8.08 7.99 8.00 0.0M
2024-04-12 8.19 8.20 8.11 8.11 0.0M
2024-04-11 8.10 8.13 8.06 8.12 0.0M
2024-04-10 8.16 8.16 8.05 8.09 0.0M
2024-04-09 8.10 8.12 8.09 8.09 0.0M
2024-04-08 8.06 8.11 8.06 8.10 0.0M
2024-04-05 8.03 8.05 8.01 8.05 0.0M
2024-04-04 8.09 8.15 8.09 8.13 0.0M
2024-04-03 8.10 8.11 8.04 8.11 0.0M
2024-04-02 8.23 8.24 8.08 8.09 0.0M
2024-03-28 8.20 8.26 8.18 8.25 0.0M
2024-03-27 8.20 8.21 8.15 8.16 0.0M
2024-03-26 8.18 8.20 8.16 8.19 0.0M
2024-03-25 8.21 8.22 8.18 8.19 0.0M
2024-03-22 8.29 8.30 8.21 8.22 0.0M
2024-03-21 8.24 8.28 8.23 8.27 0.0M
2024-03-20 8.15 8.17 8.13 8.14 0.0M
2024-03-19 8.17 8.17 8.08 8.14 0.0M
2024-03-18 8.12 8.17 8.12 8.17 0.0M
2024-03-15 8.21 8.24 8.11 8.12 0.0M
2024-03-14 8.28 8.28 8.19 8.21 0.0M
2024-03-13 8.27 8.28 8.25 8.26 0.1M
2024-03-12 8.25 8.30 8.22 8.26 0.0M
2024-03-11 8.24 8.24 8.20 8.22 0.0M
2024-03-08 8.29 8.34 8.26 8.26 0.0M
2024-03-07 8.29 8.34 8.26 8.26 0.7M
2024-03-06 8.36 8.41 8.29 8.32 0.0M
2024-03-05 8.38 8.39 8.19 8.20 0.0M
2024-03-04 8.40 8.41 8.37 8.39 0.0M
2024-03-01 8.39 8.39 8.36 8.38 0.0M
2024-02-29 8.29 8.38 8.27 8.34 0.0M
2024-02-28 8.26 8.26 8.21 8.24 0.0M
2024-02-27 8.22 8.27 8.21 8.26 0.0M
2024-02-26 8.18 8.24 8.15 8.24 0.0M
2024-02-23 8.15 8.19 8.14 8.18 0.0M
2024-02-22 8.07 8.15 8.07 8.15 0.0M
2024-02-21 8.10 8.11 7.93 7.97 0.1M
2024-02-20 8.35 8.35 8.19 8.21 0.0M
2024-02-19 8.38 8.38 8.36 8.37 0.0M
2024-02-16 8.45 8.48 8.37 8.41 0.0M
2024-02-15 8.48 8.48 8.42 8.42 0.0M
2024-02-14 8.38 8.43 8.37 8.43 0.0M
2024-02-13 8.50 8.50 8.32 8.39 0.0M
2024-02-12 8.54 8.57 8.53 8.56 0.0M
2024-02-09 8.47 8.54 8.47 8.51 0.0M
2024-02-08 8.29 8.38 8.28 8.38 0.0M
2024-02-07 8.24 8.32 8.24 8.30 0.0M
2024-02-06 8.20 8.25 8.20 8.22 0.0M
2024-02-05 8.21 8.24 8.16 8.17 0.0M
2024-02-02 8.19 8.22 8.15 8.22 0.0M
2024-02-01 8.10 8.12 8.06 8.06 0.0M
2024-01-31 8.17 8.18 8.07 8.08 0.0M
2024-01-30 8.19 8.22 8.16 8.16 0.0M
2024-01-29 8.10 8.17 8.09 8.16 0.0M
2024-01-26 8.08 8.12 8.06 8.10 0.0M
2024-01-25 8.04 8.13 8.04 8.13 0.0M
2024-01-24 8.12 8.12 8.08 8.11 0.0M
2024-01-23 8.09 8.12 8.07 8.09 0.0M
2024-01-22 7.98 8.11 7.98 8.11 0.1M
2024-01-19 7.90 7.94 7.88 7.88 0.0M
2024-01-18 7.82 7.89 7.82 7.89 0.0M
2024-01-17 7.83 7.83 7.77 7.81 0.0M
2024-01-16 7.81 7.90 7.81 7.90 0.0M
2024-01-15 7.88 7.88 7.85 7.88 0.0M
2024-01-12 7.81 7.90 7.81 7.87 0.0M
2024-01-11 7.81 7.83 7.74 7.74 0.0M
2024-01-10 7.74 7.77 7.71 7.74 0.0M
2024-01-09 7.67 7.72 7.64 7.72 0.0M
2024-01-08 7.51 7.60 7.48 7.60 0.0M
2024-01-05 7.50 7.52 7.47 7.51 0.0M
2024-01-04 7.57 7.57 7.52 7.54 0.0M
2024-01-03 7.69 7.69 7.61 7.61 0.0M
2024-01-02 7.81 7.81 7.67 7.70 0.0M