Echtzeitkurs Vanguard Long-Term Treasury ETF
Bid:
Ask:
Aktienkurse zum Vanguard Long-Term Treasury ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 85,27 | 87,36 | 85,12 | 87,28 | 3,30% | - |
| 25.02.2021 | 84,44 | 84,53 | 84,40 | 84,49 | -1,75% | - |
| 24.02.2021 | 85,43 | 86,18 | 85,31 | 86,00 | -0,60% | - |
| 23.02.2021 | 86,71 | 86,92 | 86,26 | 86,51 | -0,27% | - |
| 22.02.2021 | 87,57 | 87,63 | 86,48 | 86,74 | -0,74% | - |
| 19.02.2021 | 87,60 | 87,74 | 87,13 | 87,39 | -1,23% | - |
| 18.02.2021 | 88,14 | 88,72 | 88,12 | 88,48 | -0,31% | - |
| 17.02.2021 | 88,98 | 89,14 | 88,28 | 88,76 | 0,49% | - |
| 16.02.2021 | 88,63 | 88,69 | 88,07 | 88,33 | -1,39% | - |
| 12.02.2021 | 89,95 | 90,16 | 89,48 | 89,57 | -1,20% | - |
| 11.02.2021 | 91,03 | 91,10 | 90,49 | 90,66 | -0,48% | - |
| 10.02.2021 | 91,02 | 91,11 | 90,75 | 91,10 | 0,63% | - |
| 09.02.2021 | 90,87 | 91,04 | 90,45 | 90,53 | 0,06% | - |
| 08.02.2021 | 90,34 | 90,84 | 0,00 | 90,48 | 0,39% | - |
| 05.02.2021 | 90,81 | 90,90 | 90,12 | 90,13 | -0,85% | - |
| 04.02.2021 | 90,91 | 90,91 | 90,90 | 90,90 | -0,26% | - |
| 03.02.2021 | 91,57 | 91,59 | 91,06 | 91,14 | -0,83% | - |
| 02.02.2021 | 91,69 | 91,96 | 91,61 | 91,90 | -0,62% | - |
| 01.02.2021 | 92,47 | 92,47 | 92,47 | 92,47 | -0,05% | - |
| 29.01.2021 | 92,55 | 92,83 | 92,06 | 92,52 | -0,58% | - |
| 28.01.2021 | 93,23 | 93,32 | 92,58 | 93,06 | -0,48% | - |
| 27.01.2021 | 93,62 | 93,85 | 93,34 | 93,51 | 0,22% | - |
| 26.01.2021 | 93,27 | 93,44 | 93,08 | 93,30 | -0,11% | - |
| 25.01.2021 | 93,13 | 93,46 | 93,06 | 93,41 | 1,08% | - |
| 22.01.2021 | 92,31 | 92,52 | 92,21 | 92,41 | 0,27% | - |
| 21.01.2021 | 92,14 | 92,16 | 92,14 | 92,16 | -0,60% | - |
| 20.01.2021 | 92,48 | 92,75 | 92,33 | 92,72 | 0,06% | - |
| 19.01.2021 | 92,31 | 92,73 | 92,16 | 92,66 | 0,25% | - |
| 15.01.2021 | 92,59 | 92,74 | 92,34 | 92,43 | 0,42% | - |
| 14.01.2021 | 92,53 | 92,89 | 91,78 | 92,04 | -0,88% | - |
| 13.01.2021 | 92,43 | 93,12 | 92,37 | 92,86 | 1,03% | - |
| 12.01.2021 | 91,54 | 92,06 | 91,24 | 91,92 | -0,05% | - |
| 11.01.2021 | 91,83 | 92,01 | 91,74 | 91,96 | -0,15% | - |
| 08.01.2021 | 92,05 | 92,52 | 91,69 | 92,10 | -0,43% | - |
| 07.01.2021 | 92,32 | 92,69 | 92,05 | 92,50 | -0,72% | - |
| 06.01.2021 | 92,87 | 93,33 | 92,70 | 93,17 | -2,01% | - |
| 05.01.2021 | 95,14 | 95,21 | 94,62 | 95,08 | -0,61% | - |
| 04.01.2021 | 95,75 | 96,11 | 95,62 | 95,66 | -0,22% | - |
| 31.12.2020 | 95,93 | 96,31 | 95,70 | 95,88 | 0,17% | - |
| 30.12.2020 | 95,46 | 95,79 | 95,18 | 95,72 | 0,17% | - |
| 29.12.2020 | 95,45 | 95,67 | 95,19 | 95,55 | -0,07% | - |
| 28.12.2020 | 94,98 | 95,74 | 94,91 | 95,62 | -1,36% | - |
| 24.12.2020 | 95,41 | 97,51 | 95,27 | 96,94 | 1,95% | - |
| 23.12.2020 | 94,76 | 95,28 | 94,52 | 95,09 | -1,22% | - |
| 22.12.2020 | 96,13 | 96,38 | 95,83 | 96,26 | 0,36% | - |
| 21.12.2020 | 95,91 | 95,96 | 95,47 | 95,92 | -6,23% | - |
| 18.12.2020 | 95,91 | 102,29 | 95,18 | 102,29 | 6,55% | - |
| 17.12.2020 | 96,68 | 96,77 | 95,05 | 96,00 | -4,01% | - |
| 16.12.2020 | 95,94 | 100,02 | 95,41 | 100,02 | 3,95% | - |
| 15.12.2020 | 96,46 | 96,59 | 95,86 | 96,22 | -0,38% | - |
| 14.12.2020 | 95,96 | 96,90 | 95,91 | 96,59 | 0,16% | - |
| 11.12.2020 | 96,83 | 97,15 | 96,43 | 96,43 | -0,45% | - |
| 10.12.2020 | 96,44 | 96,88 | 96,09 | 96,87 | -1,00% | - |
| 09.12.2020 | 95,60 | 97,85 | 95,34 | 97,85 | 1,91% | - |
| 08.12.2020 | 96,21 | 96,39 | 0,00 | 96,02 | 0,48% | - |
| 07.12.2020 | 95,50 | 95,88 | 95,23 | 95,56 | -1,56% | - |
| 04.12.2020 | 94,81 | 97,07 | 92,46 | 97,07 | 1,09% | - |
| 03.12.2020 | 95,71 | 96,49 | 95,53 | 96,02 | 0,63% | - |
| 02.12.2020 | 95,21 | 95,77 | 94,82 | 95,42 | -0,43% | - |
| 01.12.2020 | 96,20 | 98,83 | 93,94 | 95,83 | -1,95% | - |
| 30.11.2020 | 97,64 | 98,26 | 97,28 | 97,73 | 0,09% | - |
| 27.11.2020 | 97,51 | 98,01 | 97,35 | 97,65 | 0,86% | - |
| 25.11.2020 | 96,82 | 96,83 | 96,81 | 96,81 | -0,27% | - |
| 24.11.2020 | 97,33 | 97,57 | 96,91 | 97,08 | -0,91% | - |
| 23.11.2020 | 98,11 | 98,21 | 97,62 | 97,97 | -0,43% | - |
| 20.11.2020 | 97,94 | 98,59 | 97,89 | 98,40 | 0,81% | - |
| 19.11.2020 | 97,60 | 97,60 | 97,60 | 97,60 | 0,51% | - |
| 18.11.2020 | 97,13 | 97,32 | 96,59 | 97,10 | 0,23% | - |
| 17.11.2020 | 96,87 | 96,88 | 96,87 | 96,88 | 0,63% | - |
| 16.11.2020 | 96,25 | 96,66 | 96,11 | 96,27 | -0,21% | - |
| 13.11.2020 | 96,57 | 96,67 | 96,20 | 96,47 | -0,12% | - |
| 12.11.2020 | 95,75 | 96,64 | 95,56 | 96,58 | 1,39% | - |
| 11.11.2020 | 94,51 | 95,37 | 94,51 | 95,26 | 0,43% | - |
| 10.11.2020 | 94,73 | 95,16 | 94,42 | 94,85 | -0,32% | - |
| 09.11.2020 | 95,04 | 95,21 | 94,34 | 95,15 | -2,20% | - |
| 06.11.2020 | 100,06 | 100,06 | 96,85 | 97,30 | -1,07% | - |
| 05.11.2020 | 98,19 | 98,63 | 97,89 | 98,35 | 0,10% | - |
| 04.11.2020 | 98,50 | 98,72 | 97,89 | 98,25 | 2,22% | - |
| 03.11.2020 | 96,15 | 96,41 | 95,79 | 96,12 | -0,74% | - |
| 02.11.2020 | 0,00 | 97,11 | 0,00 | 96,83 | 0,50% | - |
| 30.10.2020 | 97,04 | 97,18 | 96,23 | 96,35 | -0,76% | - |
| 29.10.2020 | 98,01 | 98,15 | 96,69 | 97,08 | -1,03% | - |
| 28.10.2020 | 98,48 | 98,53 | 97,59 | 98,10 | 0,12% | - |
| 27.10.2020 | 97,98 | 97,98 | 97,98 | 97,98 | 0,61% | - |
| 26.10.2020 | 97,19 | 97,65 | 97,17 | 97,39 | 0,95% | - |
| 23.10.2020 | 95,99 | 96,68 | 95,97 | 96,47 | 0,57% | - |
| 22.10.2020 | 96,67 | 96,84 | 95,92 | 95,92 | -1,01% | - |
| 21.10.2020 | 96,78 | 97,29 | 96,72 | 96,90 | -0,35% | - |
| 20.10.2020 | 97,23 | 97,72 | 97,07 | 97,24 | -0,90% | - |
| 19.10.2020 | 97,93 | 98,27 | 97,69 | 98,12 | -0,37% | - |
| 16.10.2020 | 98,75 | 98,83 | 98,28 | 98,49 | -0,26% | - |
| 15.10.2020 | 99,09 | 99,40 | 98,60 | 98,74 | -0,15% | - |
| 14.10.2020 | 98,86 | 99,27 | 98,78 | 98,89 | 0,21% | - |
| 13.10.2020 | 98,56 | 98,74 | 98,29 | 98,68 | 0,69% | - |
| 12.10.2020 | 98,15 | 98,15 | 97,63 | 98,01 | 0,36% | - |
| 09.10.2020 | 97,59 | 97,91 | 96,97 | 97,65 | -0,06% | - |
| 08.10.2020 | 97,55 | 97,89 | 97,40 | 97,71 | 0,56% | - |
| 07.10.2020 | 97,32 | 98,00 | 96,99 | 97,17 | -0,88% | - |
| 06.10.2020 | 97,39 | 98,51 | 96,82 | 98,03 | 0,63% | - |
| 05.10.2020 | 97,41 | 97,42 | 97,41 | 97,42 | -1,86% | - |