Echtzeitkurs Vanguard Russell 2000 ETF
Bid:
Ask:
Aktienkurse zum Vanguard Russell 2000 ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 173,55 | 179,34 | 173,49 | 176,27 | 0,10% | - |
| 25.02.2021 | 182,08 | 182,13 | 176,04 | 176,10 | -3,91% | - |
| 24.02.2021 | 180,35 | 183,62 | 180,03 | 183,27 | 2,39% | - |
| 23.02.2021 | 177,49 | 179,99 | 175,72 | 179,00 | -1,00% | - |
| 22.02.2021 | 181,63 | 182,74 | 180,41 | 180,80 | -0,52% | - |
| 19.02.2021 | 181,39 | 182,64 | 181,09 | 181,75 | 2,16% | - |
| 18.02.2021 | 177,68 | 179,05 | 0,00 | 177,91 | -1,67% | - |
| 17.02.2021 | 180,35 | 181,21 | 178,46 | 180,93 | -0,73% | - |
| 16.02.2021 | 184,59 | 184,79 | 181,49 | 182,25 | -0,73% | - |
| 12.02.2021 | 182,65 | 183,87 | 182,26 | 183,60 | 0,51% | - |
| 11.02.2021 | 184,46 | 184,59 | 180,41 | 182,67 | -0,21% | - |
| 10.02.2021 | 183,16 | 184,57 | 181,63 | 183,05 | -0,64% | - |
| 09.02.2021 | 183,23 | 185,38 | 182,83 | 184,23 | 0,43% | - |
| 08.02.2021 | 182,30 | 183,69 | 181,69 | 183,44 | 2,52% | - |
| 05.02.2021 | 177,44 | 179,03 | 177,41 | 178,93 | 1,40% | - |
| 04.02.2021 | 176,49 | 176,49 | 176,43 | 176,45 | 2,07% | - |
| 03.02.2021 | 171,06 | 173,30 | 170,85 | 172,88 | 0,24% | - |
| 02.02.2021 | 170,48 | 172,73 | 170,27 | 172,46 | 1,25% | - |
| 01.02.2021 | 167,25 | 170,69 | 166,14 | 170,34 | 2,45% | - |
| 29.01.2021 | 166,19 | 166,26 | 166,19 | 166,26 | -1,45% | - |
| 28.01.2021 | 170,73 | 171,01 | 167,81 | 168,70 | -0,16% | - |
| 27.01.2021 | 170,15 | 172,06 | 168,00 | 168,97 | -1,89% | - |
| 26.01.2021 | 173,53 | 173,71 | 171,85 | 172,22 | -0,63% | - |
| 25.01.2021 | 175,51 | 175,91 | 170,82 | 173,31 | -0,26% | - |
| 22.01.2021 | 170,43 | 173,77 | 170,18 | 173,76 | 1,26% | - |
| 21.01.2021 | 171,83 | 172,54 | 171,12 | 171,60 | -0,92% | - |
| 20.01.2021 | 174,02 | 174,18 | 172,06 | 173,19 | 0,54% | - |
| 19.01.2021 | 171,34 | 172,44 | 171,23 | 172,26 | 1,30% | - |
| 15.01.2021 | 169,98 | 170,05 | 169,98 | 170,05 | -1,43% | - |
| 14.01.2021 | 172,52 | 173,54 | 171,79 | 172,52 | 1,95% | - |
| 13.01.2021 | 170,12 | 170,58 | 168,84 | 169,23 | -0,75% | - |
| 12.01.2021 | 169,34 | 170,51 | 168,96 | 170,51 | 1,80% | - |
| 11.01.2021 | 167,50 | 167,50 | 167,50 | 167,50 | -0,01% | - |
| 08.01.2021 | 167,60 | 168,79 | 165,22 | 167,51 | -0,31% | - |
| 07.01.2021 | 168,03 | 168,03 | 168,03 | 168,03 | 1,82% | - |
| 06.01.2021 | 165,06 | 165,07 | 165,02 | 165,02 | 4,08% | - |
| 05.01.2021 | 157,64 | 159,41 | 157,11 | 158,55 | 1,59% | - |
| 04.01.2021 | 155,97 | 156,07 | 155,97 | 156,07 | -1,46% | - |
| 31.12.2020 | 157,95 | 158,80 | 157,95 | 158,38 | -0,10% | - |
| 30.12.2020 | 159,13 | 159,41 | 158,24 | 158,55 | 1,11% | - |
| 29.12.2020 | 157,20 | 157,72 | 156,05 | 156,82 | -1,95% | - |
| 28.12.2020 | 161,43 | 161,47 | 159,83 | 159,94 | -0,42% | - |
| 24.12.2020 | 160,72 | 161,36 | 156,90 | 160,62 | -0,12% | - |
| 23.12.2020 | 159,98 | 161,11 | 159,84 | 160,80 | 0,83% | - |
| 22.12.2020 | 159,17 | 159,60 | 158,10 | 159,48 | 1,23% | - |
| 21.12.2020 | 154,94 | 157,94 | 154,77 | 157,55 | -1,02% | - |
| 18.12.2020 | 157,38 | 159,18 | 157,38 | 159,18 | -1,40% | - |
| 17.12.2020 | 157,51 | 161,62 | 156,55 | 161,44 | 2,68% | - |
| 16.12.2020 | 157,18 | 161,64 | 153,57 | 157,22 | -0,32% | - |
| 15.12.2020 | 155,37 | 162,87 | 141,93 | 157,73 | 2,41% | - |
| 14.12.2020 | 154,15 | 161,36 | 150,03 | 154,02 | 0,20% | - |
| 11.12.2020 | 154,66 | 160,32 | 146,30 | 153,72 | -0,51% | - |
| 10.12.2020 | 154,52 | 159,55 | 149,24 | 154,51 | 0,89% | - |
| 09.12.2020 | 153,07 | 158,00 | 144,64 | 153,15 | -0,67% | - |
| 08.12.2020 | 152,11 | 159,21 | 148,93 | 154,19 | 1,76% | - |
| 07.12.2020 | 152,05 | 155,72 | 135,48 | 151,53 | -0,32% | - |
| 04.12.2020 | 152,13 | 158,85 | 147,03 | 152,02 | 2,19% | - |
| 03.12.2020 | 148,43 | 156,58 | 140,68 | 148,75 | 0,51% | - |
| 02.12.2020 | 147,06 | 151,77 | 143,44 | 148,00 | 0,38% | - |
| 01.12.2020 | 147,68 | 155,23 | 136,41 | 147,43 | 0,33% | - |
| 30.11.2020 | 146,11 | 151,51 | 138,98 | 146,95 | -1,37% | - |
| 27.11.2020 | 148,25 | 152,40 | 147,54 | 148,98 | 0,53% | - |
| 25.11.2020 | 147,62 | 148,65 | 147,22 | 148,20 | -0,48% | - |
| 24.11.2020 | 148,23 | 149,78 | 148,10 | 148,91 | 1,97% | - |
| 23.11.2020 | 144,40 | 146,96 | 144,38 | 146,05 | 1,82% | - |
| 20.11.2020 | 142,69 | 143,70 | 142,37 | 143,44 | 0,18% | - |
| 19.11.2020 | 142,06 | 143,40 | 141,59 | 143,18 | 0,72% | - |
| 18.11.2020 | 144,30 | 145,13 | 142,15 | 142,15 | -1,30% | - |
| 17.11.2020 | 141,30 | 144,41 | 141,23 | 144,01 | 0,48% | - |
| 16.11.2020 | 142,83 | 143,55 | 141,94 | 143,32 | 2,31% | - |
| 13.11.2020 | 139,57 | 140,62 | 138,78 | 140,09 | 2,22% | - |
| 12.11.2020 | 138,13 | 138,91 | 135,99 | 137,05 | -1,69% | - |
| 11.11.2020 | 138,34 | 139,43 | 138,04 | 139,41 | 0,20% | - |
| 10.11.2020 | 138,23 | 139,96 | 137,06 | 139,13 | 1,37% | - |
| 09.11.2020 | 139,54 | 140,32 | 137,12 | 137,25 | 3,99% | - |
| 06.11.2020 | 132,72 | 133,52 | 131,87 | 131,99 | -0,92% | - |
| 05.11.2020 | 131,84 | 133,66 | 131,65 | 133,21 | 2,83% | - |
| 04.11.2020 | 129,45 | 131,07 | 128,59 | 129,55 | -0,15% | - |
| 03.11.2020 | 128,80 | 130,18 | 128,01 | 129,74 | 3,54% | - |
| 02.11.2020 | 125,63 | 125,96 | 124,12 | 125,31 | 1,84% | - |
| 30.10.2020 | 124,63 | 124,86 | 122,28 | 123,05 | -1,94% | - |
| 29.10.2020 | 123,64 | 125,76 | 123,09 | 125,48 | 1,34% | - |
| 28.10.2020 | 124,65 | 125,07 | 123,59 | 123,82 | -3,03% | - |
| 27.10.2020 | 127,65 | 127,69 | 127,65 | 127,69 | -0,80% | - |
| 26.10.2020 | 129,52 | 129,59 | 127,10 | 128,71 | -2,24% | - |
| 23.10.2020 | 131,27 | 131,76 | 130,23 | 131,66 | 0,61% | - |
| 22.10.2020 | 129,59 | 130,96 | 128,55 | 130,87 | 1,75% | - |
| 21.10.2020 | 130,02 | 130,29 | 128,62 | 128,62 | -0,89% | - |
| 20.10.2020 | 131,13 | 131,18 | 129,46 | 129,77 | 0,23% | - |
| 19.10.2020 | 132,12 | 132,12 | 129,23 | 129,48 | -1,26% | - |
| 16.10.2020 | 131,37 | 132,17 | 131,08 | 131,13 | -0,22% | - |
| 15.10.2020 | 129,08 | 131,73 | 128,69 | 131,41 | 1,04% | - |
| 14.10.2020 | 132,10 | 132,18 | 129,98 | 130,06 | -1,04% | - |
| 13.10.2020 | 131,05 | 131,77 | 130,55 | 131,43 | -0,62% | - |
| 12.10.2020 | 132,24 | 132,24 | 132,24 | 132,24 | 0,69% | - |
| 09.10.2020 | 131,61 | 131,92 | 130,66 | 131,34 | 0,62% | - |
| 08.10.2020 | 130,48 | 131,00 | 129,62 | 130,53 | 0,89% | - |
| 07.10.2020 | 128,92 | 129,61 | 128,34 | 129,38 | 2,15% | - |
| 06.10.2020 | 126,65 | 126,65 | 126,65 | 126,65 | -0,16% | - |
| 05.10.2020 | 125,94 | 126,99 | 125,33 | 126,86 | 2,63% | - |