Echtzeitkurs ETF Series Solutions Trust Vident Core US Equity ETF
Bid:
Ask:
Aktienkurse zum ETF Series Solutions Trust Vident Core US Equity ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 55,20 | 56,45 | 55,20 | 56,39 | 1,99% | 18.295,00 |
| 23.04.2025 | 56,03 | 56,03 | 55,13 | 55,29 | 1,54% | 7.637,00 |
| 22.04.2025 | 53,51 | 54,56 | 53,51 | 54,45 | 2,59% | 14.006,00 |
| 21.04.2025 | 53,88 | 53,88 | 52,50 | 53,07 | -2,57% | 16.940,00 |
| 17.04.2025 | 54,37 | 54,98 | 54,34 | 54,47 | 0,87% | 8.513,00 |
| 16.04.2025 | 54,67 | 54,72 | 53,51 | 54,00 | -1,81% | 19.600,00 |
| 15.04.2025 | 55,28 | 55,52 | 54,94 | 55,00 | -0,13% | 25.599,00 |
| 14.04.2025 | 54,86 | 55,26 | 54,69 | 55,07 | 0,90% | 7.813,00 |
| 11.04.2025 | 53,39 | 54,64 | 53,39 | 54,58 | 1,67% | 16.446,00 |
| 10.04.2025 | 54,06 | 54,19 | 52,43 | 53,68 | -2,85% | 27.791,00 |
| 09.04.2025 | 50,64 | 55,25 | 50,64 | 55,25 | 8,94% | 13.648,00 |
| 08.04.2025 | 53,20 | 53,54 | 50,43 | 50,72 | -1,51% | 18.650,00 |
| 07.04.2025 | 49,88 | 51,97 | 49,69 | 51,50 | -0,26% | 10.369,00 |
| 04.04.2025 | 53,24 | 53,24 | 51,64 | 51,64 | -5,79% | 11.598,00 |
| 03.04.2025 | 55,23 | 55,45 | 54,78 | 54,81 | -4,44% | 12.680,00 |
| 02.04.2025 | 57,14 | 57,52 | 57,04 | 57,35 | 0,93% | 8.514,00 |
| 01.04.2025 | 56,13 | 56,90 | 56,13 | 56,83 | 0,31% | 211.117,00 |
| 31.03.2025 | 55,37 | 56,65 | 55,37 | 56,65 | 0,60% | 4.920,00 |
| 28.03.2025 | 57,30 | 57,30 | 56,29 | 56,32 | -2,05% | 8.574,00 |
| 27.03.2025 | 57,76 | 57,76 | 57,36 | 57,49 | -0,38% | 24.314,00 |
| 26.03.2025 | 58,30 | 58,30 | 57,44 | 57,71 | -0,71% | 17.165,00 |
| 25.03.2025 | 58,13 | 58,17 | 57,94 | 58,12 | 0,01% | 8.517,00 |
| 24.03.2025 | 57,89 | 58,21 | 57,81 | 58,11 | 1,77% | 2.844,00 |
| 21.03.2025 | 56,63 | 57,20 | 56,59 | 57,10 | -0,09% | 3.846,00 |
| 20.03.2025 | 56,88 | 57,63 | 56,88 | 57,15 | -0,36% | 2.853,00 |
| 19.03.2025 | 56,65 | 57,59 | 56,65 | 57,36 | 1,33% | 10.549,00 |
| 18.03.2025 | 57,12 | 57,12 | 56,50 | 56,60 | -1,04% | 5.554,00 |
| 17.03.2025 | 56,66 | 57,58 | 56,66 | 57,20 | 0,95% | 7.319,00 |
| 14.03.2025 | 55,87 | 56,66 | 55,87 | 56,66 | 2,08% | 10.442,00 |
| 13.03.2025 | 56,35 | 56,35 | 55,48 | 55,51 | -1,86% | 9.944,00 |
| 12.03.2025 | 56,66 | 56,77 | 56,55 | 56,56 | -0,04% | 5.982,00 |
| 11.03.2025 | 56,24 | 56,82 | 56,21 | 56,58 | -0,43% | 6.528,00 |
| 10.03.2025 | 57,34 | 57,43 | 56,47 | 56,83 | -2,65% | 18.741,00 |
| 07.03.2025 | 57,95 | 58,41 | 57,35 | 58,38 | 0,62% | 10.401,00 |
| 06.03.2025 | 58,96 | 58,96 | 57,95 | 58,02 | -2,28% | 7.713,00 |
| 05.03.2025 | 58,84 | 59,54 | 58,37 | 59,37 | 0,99% | 9.549,00 |
| 04.03.2025 | 58,76 | 59,28 | 58,27 | 58,79 | -1,36% | 9.546,00 |
| 03.03.2025 | 60,59 | 60,59 | 59,11 | 59,60 | -1,14% | 6.551,00 |
| 28.02.2025 | 59,44 | 60,29 | 59,20 | 60,29 | 1,27% | 17.288,00 |
| 27.02.2025 | 60,54 | 60,56 | 59,52 | 59,53 | -1,44% | 24.879,00 |
| 26.02.2025 | 60,41 | 60,80 | 60,27 | 60,40 | 0,48% | 6.000,00 |
| 25.02.2025 | 60,28 | 60,29 | 59,56 | 60,11 | -0,28% | 19.995,00 |
| 24.02.2025 | 60,76 | 60,76 | 60,10 | 60,28 | -0,44% | 34.097,00 |
| 21.02.2025 | 61,50 | 61,50 | 60,36 | 60,55 | -1,91% | 16.077,00 |
| 20.02.2025 | 62,25 | 62,25 | 61,33 | 61,73 | -1,10% | 22.338,00 |
| 19.02.2025 | 62,26 | 62,53 | 62,05 | 62,42 | 0,06% | 6.744,00 |
| 18.02.2025 | 62,32 | 62,55 | 62,16 | 62,38 | 0,09% | 13.491,00 |
| 14.02.2025 | 62,56 | 62,56 | 62,30 | 62,32 | -0,50% | 12.284,00 |
| 13.02.2025 | 62,19 | 62,66 | 62,12 | 62,63 | 0,87% | 13.433,00 |
| 12.02.2025 | 61,98 | 62,11 | 61,84 | 62,09 | -0,29% | 19.590,00 |
| 11.02.2025 | 62,27 | 62,38 | 62,04 | 62,27 | -0,15% | 13.736,00 |
| 10.02.2025 | 62,36 | 62,48 | 62,18 | 62,36 | 0,80% | 15.975,00 |
| 07.02.2025 | 62,59 | 62,59 | 61,84 | 61,87 | -0,58% | 7.415,00 |
| 06.02.2025 | 62,17 | 62,24 | 61,82 | 62,23 | 0,66% | 9.953,00 |
| 05.02.2025 | 61,34 | 61,90 | 61,09 | 61,82 | 0,80% | 13.888,00 |
| 04.02.2025 | 61,20 | 61,45 | 61,00 | 61,33 | 0,48% | 14.940,00 |
| 03.02.2025 | 60,07 | 61,23 | 60,07 | 61,03 | -0,14% | 10.658,00 |
| 31.01.2025 | 61,51 | 61,87 | 61,11 | 61,11 | -0,60% | 7.781,00 |
| 30.01.2025 | 61,39 | 61,59 | 61,24 | 61,48 | 0,85% | 10.023,00 |
| 29.01.2025 | 61,17 | 61,17 | 60,81 | 60,97 | -0,18% | 4.332,00 |
| 28.01.2025 | 60,57 | 61,23 | 60,48 | 61,08 | 0,84% | 12.515,00 |
| 27.01.2025 | 60,58 | 60,75 | 60,38 | 60,57 | -1,35% | 8.525,00 |
| 24.01.2025 | 61,79 | 61,79 | 61,27 | 61,40 | -0,25% | 11.599,00 |
| 23.01.2025 | 61,25 | 61,63 | 61,22 | 61,55 | 0,29% | 9.446,00 |
| 22.01.2025 | 61,48 | 61,66 | 61,33 | 61,37 | 0,47% | 29.847,00 |
| 21.01.2025 | 60,59 | 61,10 | 60,59 | 61,09 | 1,29% | 17.927,00 |
| 17.01.2025 | 60,52 | 60,52 | 60,18 | 60,31 | 0,52% | 14.458,00 |
| 16.01.2025 | 59,83 | 60,16 | 59,72 | 59,99 | 0,67% | 7.227,00 |
| 15.01.2025 | 59,62 | 59,67 | 59,44 | 59,60 | 1,72% | 8.318,00 |
| 14.01.2025 | 58,62 | 58,66 | 58,27 | 58,59 | 0,66% | 20.929,00 |
| 13.01.2025 | 57,64 | 58,26 | 57,64 | 58,20 | 0,13% | 5.995,00 |
| 10.01.2025 | 58,40 | 58,49 | 57,91 | 58,13 | -1,54% | 33.750,00 |
| 08.01.2025 | 58,64 | 59,04 | 58,52 | 59,04 | 0,35% | 16.075,00 |
| 07.01.2025 | 59,56 | 59,56 | 58,77 | 58,84 | -1,09% | 37.820,00 |
| 06.01.2025 | 59,80 | 59,83 | 59,44 | 59,49 | 0,25% | 22.925,00 |
| 03.01.2025 | 59,01 | 59,45 | 58,89 | 59,34 | 1,19% | 17.562,00 |
| 02.01.2025 | 59,38 | 59,38 | 58,10 | 58,64 | 0,01% | 214.643,00 |
| 31.12.2024 | 58,83 | 58,99 | 58,61 | 58,64 | -0,21% | 14.224,00 |
| 30.12.2024 | 58,90 | 59,14 | 58,45 | 58,76 | -1,43% | 15.063,00 |
| 27.12.2024 | 59,91 | 59,91 | 59,03 | 59,61 | -0,84% | 14.964,00 |
| 26.12.2024 | 59,87 | 60,11 | 59,87 | 60,11 | -0,01% | 3.102,00 |
| 24.12.2024 | 59,55 | 60,12 | 59,55 | 60,12 | 1,31% | 5.429,00 |
| 23.12.2024 | 59,29 | 59,36 | 58,85 | 59,35 | -0,14% | 10.980,00 |
| 20.12.2024 | 58,74 | 59,71 | 58,52 | 59,43 | 1,04% | 23.667,00 |
| 19.12.2024 | 59,01 | 59,13 | 58,82 | 58,82 | -0,11% | 32.450,00 |
| 18.12.2024 | 60,64 | 60,88 | 58,87 | 58,88 | -2,97% | 34.249,00 |
| 17.12.2024 | 61,00 | 61,00 | 60,57 | 60,69 | -1,05% | 18.378,00 |
| 16.12.2024 | 61,45 | 61,61 | 61,33 | 61,33 | -0,10% | 7.678,00 |
| 13.12.2024 | 61,43 | 61,62 | 61,10 | 61,39 | 0,06% | 18.469,00 |
| 12.12.2024 | 61,43 | 61,55 | 61,35 | 61,36 | -0,60% | 15.302,00 |
| 11.12.2024 | 61,51 | 61,88 | 61,49 | 61,73 | 0,99% | 10.752,00 |
| 10.12.2024 | 61,38 | 61,40 | 61,04 | 61,13 | -0,83% | 7.475,00 |
| 09.12.2024 | 62,47 | 62,47 | 61,53 | 61,64 | -0,81% | 12.952,00 |
| 06.12.2024 | 62,23 | 62,23 | 61,97 | 62,14 | 0,46% | 17.064,00 |
| 05.12.2024 | 62,13 | 62,22 | 61,80 | 61,85 | -0,44% | 11.764,00 |
| 04.12.2024 | 61,98 | 62,21 | 61,88 | 62,13 | 0,59% | 21.623,00 |
| 03.12.2024 | 61,63 | 61,84 | 61,63 | 61,76 | 0,06% | 19.060,00 |
| 02.12.2024 | 61,75 | 61,85 | 61,55 | 61,72 | -0,02% | 9.795,00 |
| 29.11.2024 | 61,58 | 61,83 | 61,46 | 61,74 | 0,57% | 4.679,00 |
| 27.11.2024 | 61,71 | 61,71 | 61,28 | 61,39 | -0,38% | 5.937,00 |