Echtzeitkurs Global X Social Media ETF
Bid:
Ask:
Aktienkurse zum Global X Social Media ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 70,25 | 72,40 | 70,19 | 71,56 | 0,22% | - |
| 25.02.2021 | 71,40 | 71,52 | 71,40 | 71,40 | -3,38% | - |
| 24.02.2021 | 73,91 | 73,91 | 73,89 | 73,89 | -1,31% | - |
| 23.02.2021 | 72,33 | 75,05 | 71,90 | 74,87 | 0,88% | - |
| 22.02.2021 | 75,62 | 75,62 | 74,14 | 74,22 | -3,37% | - |
| 19.02.2021 | 77,04 | 77,19 | 76,29 | 76,81 | 0,86% | - |
| 18.02.2021 | 74,94 | 76,35 | 74,91 | 76,15 | -1,35% | - |
| 17.02.2021 | 76,85 | 77,28 | 76,15 | 77,20 | -1,29% | - |
| 16.02.2021 | 78,74 | 78,89 | 77,51 | 78,21 | 1,16% | - |
| 12.02.2021 | 77,30 | 77,61 | 77,07 | 77,31 | 0,45% | - |
| 11.02.2021 | 76,93 | 77,38 | 76,38 | 76,96 | 0,92% | - |
| 10.02.2021 | 75,47 | 76,45 | 74,44 | 76,26 | 3,11% | - |
| 09.02.2021 | 74,18 | 74,30 | 73,64 | 73,96 | 1,25% | - |
| 08.02.2021 | 72,74 | 73,14 | 72,53 | 73,05 | 0,75% | - |
| 05.02.2021 | 71,29 | 72,53 | 71,26 | 72,51 | 2,40% | - |
| 04.02.2021 | 70,64 | 70,81 | 70,64 | 70,81 | 0,97% | - |
| 03.02.2021 | 69,81 | 70,66 | 69,76 | 70,13 | 0,29% | - |
| 02.02.2021 | 69,11 | 69,96 | 69,11 | 69,93 | 3,02% | - |
| 01.02.2021 | 66,81 | 67,94 | 66,50 | 67,88 | 3,62% | - |
| 29.01.2021 | 65,51 | 65,51 | 65,51 | 65,51 | -1,92% | - |
| 28.01.2021 | 66,55 | 67,52 | 66,55 | 66,79 | 2,18% | - |
| 27.01.2021 | 66,41 | 66,89 | 65,14 | 65,36 | -3,59% | - |
| 26.01.2021 | 68,12 | 68,21 | 67,72 | 67,80 | -0,71% | - |
| 25.01.2021 | 68,28 | 68,28 | 68,28 | 68,28 | 0,82% | - |
| 22.01.2021 | 67,51 | 67,77 | 67,50 | 67,73 | 0,74% | - |
| 21.01.2021 | 67,19 | 67,29 | 66,77 | 67,23 | 0,89% | - |
| 20.01.2021 | 66,13 | 66,80 | 65,88 | 66,64 | 2,43% | - |
| 19.01.2021 | 64,83 | 65,06 | 64,62 | 65,06 | 2,01% | - |
| 15.01.2021 | 63,56 | 64,12 | 63,46 | 63,78 | -0,75% | - |
| 14.01.2021 | 65,59 | 65,63 | 64,25 | 64,26 | -0,89% | - |
| 13.01.2021 | 65,40 | 65,61 | 64,82 | 64,83 | -0,09% | - |
| 12.01.2021 | 64,56 | 64,94 | 64,27 | 64,89 | 0,93% | - |
| 11.01.2021 | 64,62 | 64,71 | 64,12 | 64,29 | -1,82% | - |
| 08.01.2021 | 64,24 | 65,51 | 64,24 | 65,48 | 2,81% | - |
| 07.01.2021 | 63,18 | 63,70 | 62,97 | 63,69 | 2,20% | - |
| 06.01.2021 | 62,88 | 63,24 | 62,31 | 62,32 | -1,12% | - |
| 05.01.2021 | 62,73 | 63,04 | 62,67 | 63,03 | 1,39% | - |
| 04.01.2021 | 62,91 | 62,94 | 61,35 | 62,16 | 0,57% | - |
| 31.12.2020 | 61,80 | 61,89 | 61,68 | 61,81 | -0,56% | - |
| 30.12.2020 | 62,04 | 62,30 | 61,98 | 62,15 | 1,66% | - |
| 29.12.2020 | 61,30 | 61,44 | 60,86 | 61,14 | 1,22% | - |
| 28.12.2020 | 60,14 | 60,61 | 60,14 | 60,40 | -1,68% | - |
| 24.12.2020 | 61,08 | 61,68 | 56,86 | 61,43 | -0,37% | - |
| 23.12.2020 | 61,72 | 61,92 | 61,62 | 61,66 | 0,15% | - |
| 22.12.2020 | 61,75 | 61,87 | 60,96 | 61,57 | 0,12% | - |
| 21.12.2020 | 61,22 | 61,64 | 61,16 | 61,49 | -1,22% | - |
| 18.12.2020 | 62,17 | 62,32 | 61,91 | 62,25 | 0,97% | - |
| 17.12.2020 | 62,16 | 62,16 | 61,55 | 61,66 | 0,78% | - |
| 16.12.2020 | 61,18 | 61,36 | 60,87 | 61,18 | 1,08% | - |
| 15.12.2020 | 60,52 | 60,52 | 60,52 | 60,52 | 1,32% | - |
| 14.12.2020 | 60,57 | 60,58 | 59,69 | 59,73 | -1,23% | - |
| 11.12.2020 | 60,65 | 60,65 | 60,02 | 60,48 | 0,14% | - |
| 10.12.2020 | 59,36 | 60,42 | 59,35 | 60,39 | 2,68% | - |
| 09.12.2020 | 59,89 | 59,89 | 58,41 | 58,82 | -1,81% | - |
| 08.12.2020 | 58,93 | 60,58 | 58,85 | 59,90 | 0,96% | - |
| 07.12.2020 | 59,33 | 59,46 | 59,13 | 59,33 | 1,05% | - |
| 04.12.2020 | 58,63 | 58,88 | 58,63 | 58,72 | 0,59% | - |
| 03.12.2020 | 58,45 | 58,75 | 58,33 | 58,37 | 0,53% | - |
| 02.12.2020 | 58,03 | 58,07 | 57,98 | 58,07 | 0,90% | - |
| 01.12.2020 | 57,34 | 57,80 | 57,08 | 57,55 | 1,09% | - |
| 30.11.2020 | 56,78 | 57,05 | 56,14 | 56,93 | -1,09% | - |
| 27.11.2020 | 57,49 | 57,60 | 57,31 | 57,55 | 1,64% | - |
| 25.11.2020 | 56,22 | 56,71 | 56,19 | 56,62 | 0,51% | - |
| 24.11.2020 | 56,05 | 56,38 | 56,00 | 56,34 | 0,81% | - |
| 23.11.2020 | 55,39 | 56,11 | 55,39 | 55,89 | 0,49% | - |
| 20.11.2020 | 55,44 | 55,85 | 55,29 | 55,62 | 1,29% | - |
| 19.11.2020 | 54,91 | 54,91 | 54,91 | 54,91 | 1,47% | - |
| 18.11.2020 | 54,34 | 54,67 | 54,08 | 54,11 | 0,04% | - |
| 17.11.2020 | 54,16 | 54,16 | 54,09 | 54,09 | -0,41% | - |
| 16.11.2020 | 54,72 | 54,86 | 54,17 | 54,31 | -0,45% | - |
| 13.11.2020 | 54,21 | 54,61 | 53,88 | 54,56 | 1,62% | - |
| 12.11.2020 | 54,47 | 54,69 | 53,66 | 53,69 | -0,18% | - |
| 11.11.2020 | 53,60 | 53,98 | 53,60 | 53,78 | 0,93% | - |
| 10.11.2020 | 53,56 | 53,83 | 52,57 | 53,29 | -3,64% | - |
| 09.11.2020 | 56,21 | 56,87 | 55,30 | 55,30 | -2,37% | - |
| 06.11.2020 | 42,37 | 56,70 | 42,36 | 56,65 | 1,37% | - |
| 05.11.2020 | 55,82 | 56,10 | 55,44 | 55,88 | 1,66% | - |
| 04.11.2020 | 54,02 | 55,09 | 54,02 | 54,97 | 4,51% | - |
| 03.11.2020 | 52,10 | 52,75 | 52,10 | 52,60 | 1,74% | - |
| 02.11.2020 | 52,64 | 52,64 | 51,38 | 51,70 | -0,34% | - |
| 30.10.2020 | 53,04 | 53,05 | 51,58 | 51,88 | -5,84% | - |
| 29.10.2020 | 54,84 | 55,29 | 54,49 | 55,09 | 3,57% | - |
| 28.10.2020 | 53,15 | 53,63 | 52,88 | 53,19 | -2,12% | - |
| 27.10.2020 | 54,35 | 54,35 | 54,34 | 54,34 | 2,17% | - |
| 26.10.2020 | 53,64 | 53,65 | 52,72 | 53,19 | -1,95% | - |
| 23.10.2020 | 53,10 | 54,25 | 53,03 | 54,25 | 1,96% | - |
| 22.10.2020 | 52,90 | 53,30 | 52,29 | 53,20 | 1,23% | - |
| 21.10.2020 | 52,78 | 52,96 | 52,45 | 52,56 | 4,89% | - |
| 20.10.2020 | 50,09 | 50,42 | 49,82 | 50,11 | 0,64% | - |
| 19.10.2020 | 50,20 | 50,21 | 49,59 | 49,79 | -0,52% | - |
| 16.10.2020 | 50,33 | 50,56 | 50,02 | 50,05 | -0,01% | - |
| 15.10.2020 | 49,69 | 50,13 | 49,30 | 50,05 | -0,60% | - |
| 14.10.2020 | 51,00 | 51,00 | 50,28 | 50,35 | -1,01% | - |
| 13.10.2020 | 50,66 | 50,87 | 50,60 | 50,87 | 0,47% | - |
| 12.10.2020 | 50,72 | 50,93 | 50,47 | 50,63 | 1,07% | - |
| 09.10.2020 | 50,07 | 50,36 | 50,07 | 50,09 | 0,44% | - |
| 08.10.2020 | 49,83 | 50,03 | 49,83 | 49,87 | 0,10% | - |
| 07.10.2020 | 49,89 | 49,89 | 49,66 | 49,82 | 0,50% | - |
| 06.10.2020 | 50,39 | 50,46 | 49,43 | 49,57 | -1,18% | - |
| 05.10.2020 | 50,22 | 50,25 | 50,14 | 50,16 | 1,85% | - |