Exchange Traded Concepts Trust ROBO Global Robotics and Automa
[WKN: A1W8T5 | ISIN: US3015057074]
Aktienkurse
Echtzeitkurs Exchange Traded Concepts Trust ROBO Global Robotics and Automa
Bid:
Ask:
Aktienkurse zum Exchange Traded Concepts Trust ROBO Global Robotics and Automa ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 65,15 | 65,88 | 65,13 | 65,26 | -0,29% | - |
| 25.02.2021 | 67,08 | 67,21 | 65,17 | 65,45 | -3,10% | - |
| 24.02.2021 | 66,29 | 67,60 | 0,00 | 67,54 | 0,72% | - |
| 23.02.2021 | 66,55 | 67,30 | 0,00 | 67,06 | -1,97% | - |
| 22.02.2021 | 69,16 | 69,17 | 68,11 | 68,41 | -2,12% | - |
| 19.02.2021 | 70,15 | 70,37 | 69,79 | 69,89 | 1,26% | - |
| 18.02.2021 | 68,31 | 69,17 | 0,00 | 69,02 | -1,76% | - |
| 17.02.2021 | 70,32 | 70,39 | 69,50 | 70,26 | -1,41% | - |
| 16.02.2021 | 72,15 | 72,23 | 71,15 | 71,27 | -0,43% | - |
| 12.02.2021 | 71,03 | 71,79 | 0,00 | 71,58 | 1,12% | - |
| 11.02.2021 | 71,04 | 71,15 | 0,00 | 70,79 | 0,73% | - |
| 10.02.2021 | 70,31 | 70,78 | 0,00 | 70,27 | -0,95% | - |
| 09.02.2021 | 70,47 | 71,26 | 70,25 | 70,95 | 1,23% | - |
| 08.02.2021 | 69,77 | 70,15 | 0,00 | 70,09 | 2,19% | - |
| 05.02.2021 | 68,10 | 68,63 | 68,10 | 68,59 | 0,99% | - |
| 04.02.2021 | 68,09 | 68,09 | 67,90 | 67,91 | 0,54% | - |
| 03.02.2021 | 67,46 | 67,78 | 67,31 | 67,55 | 0,01% | - |
| 02.02.2021 | 66,92 | 67,61 | 66,83 | 67,54 | 1,89% | - |
| 01.02.2021 | 66,31 | 66,57 | 66,29 | 66,29 | 2,50% | - |
| 29.01.2021 | 65,93 | 65,94 | 64,28 | 64,67 | -2,38% | - |
| 28.01.2021 | 66,77 | 66,84 | 65,87 | 66,25 | -0,54% | - |
| 27.01.2021 | 67,11 | 67,32 | 66,15 | 66,61 | -1,22% | - |
| 26.01.2021 | 67,37 | 67,47 | 66,98 | 67,43 | -0,44% | - |
| 25.01.2021 | 68,48 | 68,66 | 67,15 | 67,72 | 0,56% | - |
| 22.01.2021 | 66,88 | 67,41 | 66,85 | 67,34 | -0,36% | - |
| 21.01.2021 | 67,49 | 67,68 | 67,23 | 67,59 | 0,46% | - |
| 20.01.2021 | 67,32 | 67,40 | 66,91 | 67,28 | 1,20% | - |
| 19.01.2021 | 66,09 | 66,56 | 66,09 | 66,48 | 1,87% | - |
| 15.01.2021 | 65,32 | 65,63 | 65,20 | 65,26 | -2,44% | - |
| 14.01.2021 | 66,63 | 67,01 | 66,57 | 66,89 | 1,97% | - |
| 13.01.2021 | 65,83 | 65,95 | 65,56 | 65,60 | -0,19% | - |
| 12.01.2021 | 65,70 | 65,80 | 65,24 | 65,73 | 0,42% | - |
| 11.01.2021 | 65,16 | 65,49 | 65,07 | 65,45 | 0,18% | - |
| 08.01.2021 | 65,24 | 65,97 | 64,71 | 65,33 | 0,83% | - |
| 07.01.2021 | 63,98 | 64,85 | 63,97 | 64,79 | 3,66% | - |
| 06.01.2021 | 62,38 | 63,05 | 62,38 | 62,51 | 0,83% | - |
| 05.01.2021 | 61,55 | 62,13 | 61,51 | 61,99 | 1,91% | - |
| 04.01.2021 | 61,70 | 61,70 | 60,36 | 60,83 | 0,05% | - |
| 31.12.2020 | 60,89 | 60,92 | 60,68 | 60,80 | -0,34% | - |
| 30.12.2020 | 61,20 | 61,25 | 61,01 | 61,01 | 0,74% | - |
| 29.12.2020 | 60,62 | 60,76 | 60,33 | 60,56 | -0,16% | - |
| 28.12.2020 | 60,66 | 60,66 | 60,66 | 60,66 | -4,33% | - |
| 24.12.2020 | 60,76 | 63,89 | 58,67 | 63,40 | 4,23% | - |
| 23.12.2020 | 60,67 | 61,00 | 60,66 | 60,83 | 0,90% | - |
| 22.12.2020 | 60,10 | 60,31 | 59,93 | 60,28 | 0,79% | - |
| 21.12.2020 | 58,95 | 59,93 | 58,94 | 59,81 | -0,61% | - |
| 18.12.2020 | 60,26 | 60,41 | 59,94 | 60,18 | 0,60% | - |
| 17.12.2020 | 59,69 | 59,87 | 59,54 | 59,82 | 1,09% | - |
| 16.12.2020 | 59,06 | 59,25 | 58,92 | 59,17 | 0,15% | - |
| 15.12.2020 | 58,67 | 59,08 | 58,63 | 59,08 | 1,42% | - |
| 14.12.2020 | 58,57 | 58,57 | 58,22 | 58,26 | 0,71% | - |
| 11.12.2020 | 58,07 | 58,07 | 57,53 | 57,85 | -0,50% | - |
| 10.12.2020 | 57,99 | 58,20 | 57,84 | 58,14 | -2,06% | - |
| 09.12.2020 | 58,80 | 59,36 | 57,33 | 59,36 | 2,67% | - |
| 08.12.2020 | 58,00 | 59,81 | 57,81 | 57,81 | -1,31% | - |
| 07.12.2020 | 57,95 | 58,58 | 0,00 | 58,58 | 0,74% | - |
| 04.12.2020 | 57,74 | 58,18 | 57,73 | 58,15 | 1,66% | - |
| 03.12.2020 | 57,50 | 57,52 | 57,18 | 57,20 | 0,04% | - |
| 02.12.2020 | 57,24 | 57,24 | 56,95 | 57,17 | 0,17% | - |
| 01.12.2020 | 56,95 | 57,19 | 56,77 | 57,08 | 1,70% | - |
| 30.11.2020 | 56,31 | 56,31 | 55,87 | 56,12 | -0,47% | - |
| 27.11.2020 | 56,31 | 56,39 | 56,26 | 56,39 | 1,59% | - |
| 25.11.2020 | 55,43 | 55,66 | 55,41 | 55,51 | -0,12% | - |
| 24.11.2020 | 55,24 | 55,60 | 55,20 | 55,57 | 1,67% | - |
| 23.11.2020 | 54,66 | 54,66 | 54,66 | 54,66 | 0,45% | - |
| 20.11.2020 | 54,28 | 54,52 | 54,25 | 54,41 | 0,66% | - |
| 19.11.2020 | 54,14 | 54,14 | 54,05 | 54,06 | 1,09% | - |
| 18.11.2020 | 53,89 | 54,07 | 53,47 | 53,47 | -0,52% | - |
| 17.11.2020 | 53,76 | 53,76 | 53,75 | 53,75 | -0,15% | - |
| 16.11.2020 | 53,76 | 53,86 | 53,47 | 53,83 | 1,49% | - |
| 13.11.2020 | 52,83 | 53,17 | 52,61 | 53,04 | 1,22% | - |
| 12.11.2020 | 52,97 | 53,04 | 52,26 | 52,40 | -1,42% | - |
| 11.11.2020 | 53,10 | 53,25 | 52,90 | 53,16 | 1,43% | - |
| 10.11.2020 | 52,56 | 52,84 | 52,10 | 52,41 | -1,29% | - |
| 09.11.2020 | 53,66 | 54,06 | 53,09 | 53,09 | 1,94% | - |
| 06.11.2020 | 51,68 | 52,22 | 51,68 | 52,08 | 0,20% | - |
| 05.11.2020 | 51,83 | 52,05 | 51,74 | 51,98 | 2,47% | - |
| 04.11.2020 | 50,24 | 51,07 | 50,24 | 50,72 | 1,20% | - |
| 03.11.2020 | 49,93 | 50,27 | 49,80 | 50,12 | 3,10% | - |
| 02.11.2020 | 48,92 | 49,03 | 48,34 | 48,62 | 1,13% | - |
| 30.10.2020 | 48,57 | 48,66 | 47,88 | 48,07 | -1,79% | - |
| 29.10.2020 | 48,61 | 49,07 | 48,50 | 48,95 | 1,71% | - |
| 28.10.2020 | 48,63 | 48,64 | 48,10 | 48,12 | -2,76% | - |
| 27.10.2020 | 49,49 | 49,49 | 49,48 | 49,49 | 0,03% | - |
| 26.10.2020 | 49,85 | 49,88 | 49,13 | 49,47 | -2,61% | - |
| 23.10.2020 | 50,69 | 50,83 | 50,48 | 50,80 | 0,07% | - |
| 22.10.2020 | 50,69 | 50,87 | 50,24 | 50,76 | 0,49% | - |
| 21.10.2020 | 50,98 | 51,00 | 50,50 | 50,52 | -0,27% | - |
| 20.10.2020 | 51,00 | 51,10 | 50,60 | 50,65 | 0,15% | - |
| 19.10.2020 | 51,13 | 51,21 | 50,46 | 50,58 | -0,44% | - |
| 16.10.2020 | 50,90 | 51,16 | 50,80 | 50,80 | 0,12% | - |
| 15.10.2020 | 50,37 | 50,80 | 50,18 | 50,74 | 0,06% | - |
| 14.10.2020 | 51,11 | 51,16 | 50,64 | 50,71 | -0,35% | - |
| 13.10.2020 | 50,83 | 50,97 | 50,69 | 50,89 | -0,28% | - |
| 12.10.2020 | 50,83 | 51,10 | 50,83 | 51,04 | 0,80% | - |
| 09.10.2020 | 50,52 | 50,70 | 50,46 | 50,63 | 1,30% | - |
| 08.10.2020 | 50,04 | 50,04 | 49,82 | 49,98 | 0,63% | - |
| 07.10.2020 | 49,48 | 49,73 | 49,35 | 49,67 | 1,72% | - |
| 06.10.2020 | 48,83 | 48,83 | 48,83 | 48,83 | -0,40% | - |
| 05.10.2020 | 48,83 | 49,03 | 48,73 | 49,02 | 1,52% | - |