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 |
|---|---|---|---|---|---|---|
| 27.03.2026 | 61,87 | 61,91 | 61,25 | 61,25 | -1,67% | 18.522,00 |
| 26.03.2026 | 63,18 | 63,32 | 62,29 | 62,29 | -1,82% | 7.770,00 |
| 25.03.2026 | 63,49 | 63,67 | 63,30 | 63,45 | 0,41% | 10.721,00 |
| 24.03.2026 | 63,00 | 63,42 | 63,00 | 63,19 | -0,61% | 21.277,00 |
| 23.03.2026 | 64,22 | 64,22 | 63,47 | 63,58 | 1,36% | 6.796,00 |
| 20.03.2026 | 63,32 | 63,33 | 62,55 | 62,72 | -1,73% | 13.832,00 |
| 19.03.2026 | 63,42 | 63,99 | 63,22 | 63,83 | -0,06% | 27.619,00 |
| 18.03.2026 | 64,27 | 64,56 | 63,87 | 63,87 | -1,58% | 16.988,00 |
| 17.03.2026 | 65,02 | 65,27 | 64,83 | 64,90 | 0,48% | 40.878,00 |
| 16.03.2026 | 64,75 | 64,76 | 64,52 | 64,59 | 0,94% | 25.280,00 |
| 13.03.2026 | 64,79 | 64,79 | 63,82 | 63,99 | -0,12% | 12.706,00 |
| 12.03.2026 | 64,78 | 64,78 | 64,05 | 64,07 | -1,54% | 8.018,00 |
| 11.03.2026 | 65,42 | 65,42 | 64,76 | 65,07 | -0,20% | 21.520,00 |
| 10.03.2026 | 65,72 | 65,95 | 65,20 | 65,20 | -0,67% | 19.092,00 |
| 09.03.2026 | 64,14 | 65,77 | 64,14 | 65,64 | 0,60% | 13.356,00 |
| 06.03.2026 | 65,02 | 65,52 | 64,86 | 65,25 | -1,21% | 16.660,00 |
| 05.03.2026 | 65,85 | 66,05 | 65,48 | 66,05 | -0,47% | 11.748,00 |
| 04.03.2026 | 66,05 | 66,51 | 66,05 | 66,36 | 0,74% | 12.354,00 |
| 03.03.2026 | 64,88 | 65,99 | 64,53 | 65,87 | -0,57% | 16.688,00 |
| 02.03.2026 | 65,86 | 66,44 | 65,68 | 66,25 | -0,17% | 7.732,00 |
| 27.02.2026 | 65,97 | 66,36 | 65,89 | 66,36 | 0,27% | 19.641,00 |
| 26.02.2026 | 66,15 | 66,23 | 65,74 | 66,18 | 0,35% | 11.282,00 |
| 25.02.2026 | 65,57 | 65,97 | 65,57 | 65,95 | 1,00% | 8.368,00 |
| 24.02.2026 | 65,06 | 65,30 | 65,06 | 65,30 | 1,08% | 14.476,00 |
| 23.02.2026 | 65,02 | 65,02 | 64,45 | 64,60 | -1,51% | 14.517,00 |
| 20.02.2026 | 65,35 | 65,66 | 65,33 | 65,59 | 0,47% | 16.286,00 |
| 19.02.2026 | 65,51 | 65,51 | 64,90 | 65,28 | -0,35% | 13.632,00 |
| 18.02.2026 | 65,16 | 65,76 | 65,16 | 65,51 | 0,44% | 19.855,00 |
| 17.02.2026 | 65,06 | 65,40 | 64,78 | 65,22 | -0,26% | 19.676,00 |
| 13.02.2026 | 65,25 | 65,72 | 65,24 | 65,39 | 0,71% | 5.199,00 |
| 12.02.2026 | 65,77 | 65,84 | 64,92 | 64,93 | -1,08% | 23.566,00 |
| 11.02.2026 | 66,08 | 66,08 | 65,44 | 65,64 | -0,30% | 7.115,00 |
| 10.02.2026 | 66,23 | 66,23 | 65,78 | 65,84 | -0,27% | 6.561,00 |
| 09.02.2026 | 65,54 | 66,13 | 65,54 | 66,02 | 0,64% | 25.510,00 |
| 06.02.2026 | 64,65 | 65,71 | 64,65 | 65,60 | 2,20% | 5.485,00 |
| 05.02.2026 | 64,46 | 64,79 | 64,19 | 64,19 | -1,49% | 11.483,00 |
| 04.02.2026 | 65,33 | 65,33 | 64,49 | 65,16 | -0,08% | 36.813,00 |
| 03.02.2026 | 66,01 | 66,17 | 64,99 | 65,21 | -1,78% | 39.090,00 |
| 02.02.2026 | 65,93 | 66,62 | 65,93 | 66,40 | 0,80% | 15.271,00 |
| 30.01.2026 | 66,22 | 66,22 | 65,50 | 65,87 | -0,93% | 19.572,00 |
| 29.01.2026 | 66,11 | 66,48 | 65,72 | 66,48 | -0,18% | 15.829,00 |
| 28.01.2026 | 66,87 | 66,87 | 66,50 | 66,60 | -0,21% | 8.912,00 |
| 27.01.2026 | 66,74 | 66,89 | 66,67 | 66,74 | -0,25% | 8.793,00 |
| 26.01.2026 | 66,61 | 66,99 | 66,61 | 66,91 | 0,64% | 25.293,00 |
| 23.01.2026 | 66,46 | 66,64 | 66,37 | 66,48 | -0,11% | 30.743,00 |
| 22.01.2026 | 66,73 | 66,73 | 66,36 | 66,56 | 0,49% | 31.193,00 |
| 21.01.2026 | 65,79 | 66,72 | 65,59 | 66,24 | 1,01% | 43.663,00 |
| 20.01.2026 | 65,91 | 66,17 | 65,53 | 65,57 | -1,70% | 21.312,00 |
| 16.01.2026 | 66,49 | 66,85 | 66,49 | 66,70 | -0,01% | 12.055,00 |
| 15.01.2026 | 67,25 | 67,25 | 66,71 | 66,71 | -0,10% | 16.056,00 |
| 14.01.2026 | 66,75 | 66,78 | 66,37 | 66,78 | -0,62% | 16.639,00 |
| 13.01.2026 | 67,56 | 67,58 | 67,05 | 67,19 | -0,49% | 14.016,00 |
| 12.01.2026 | 67,08 | 67,61 | 67,06 | 67,52 | 0,15% | 30.904,00 |
| 09.01.2026 | 67,14 | 67,45 | 67,14 | 67,42 | 0,82% | 16.411,00 |
| 08.01.2026 | 66,99 | 66,99 | 66,80 | 66,87 | -0,27% | 39.494,00 |
| 07.01.2026 | 67,00 | 67,36 | 67,00 | 67,05 | -0,10% | 26.096,00 |
| 06.01.2026 | 66,50 | 67,30 | 66,49 | 67,12 | 0,98% | 428.054,00 |
| 05.01.2026 | 66,01 | 66,75 | 66,01 | 66,47 | 0,79% | 17.149,00 |
| 02.01.2026 | 66,15 | 66,15 | 65,70 | 65,95 | -0,14% | 68.121,00 |
| 31.12.2025 | 66,35 | 66,41 | 66,04 | 66,04 | -0,80% | 19.360,00 |
| 30.12.2025 | 66,74 | 66,74 | 66,57 | 66,57 | -0,30% | 3.864,00 |
| 29.12.2025 | 66,82 | 66,84 | 66,61 | 66,77 | -0,34% | 11.820,00 |
| 26.12.2025 | 66,90 | 67,00 | 66,83 | 67,00 | 0,04% | 4.992,00 |
| 24.12.2025 | 66,98 | 67,03 | 66,97 | 66,97 | 0,31% | 3.376,00 |
| 23.12.2025 | 66,58 | 66,83 | 66,58 | 66,76 | 0,01% | 10.915,00 |
| 22.12.2025 | 66,50 | 66,78 | 66,49 | 66,75 | 0,74% | 7.671,00 |
| 19.12.2025 | 66,13 | 66,32 | 66,13 | 66,26 | 0,84% | 16.451,00 |
| 18.12.2025 | 65,95 | 66,22 | 65,62 | 65,71 | 0,61% | 38.399,00 |
| 17.12.2025 | 66,03 | 66,19 | 65,31 | 65,31 | -1,03% | 12.604,00 |
| 16.12.2025 | 66,10 | 66,32 | 65,76 | 65,99 | -0,17% | 6.750,00 |
| 15.12.2025 | 66,66 | 66,66 | 66,04 | 66,10 | -0,51% | 9.110,00 |
| 12.12.2025 | 66,99 | 67,05 | 66,26 | 66,44 | -1,04% | 9.313,00 |
| 11.12.2025 | 66,67 | 67,16 | 66,42 | 67,14 | 0,51% | 20.481,00 |
| 10.12.2025 | 66,45 | 67,00 | 66,32 | 66,80 | 0,74% | 5.559,00 |
| 09.12.2025 | 66,16 | 66,57 | 66,16 | 66,31 | 0,21% | 9.249,00 |
| 08.12.2025 | 66,47 | 66,52 | 66,09 | 66,17 | -0,58% | 4.441,00 |
| 05.12.2025 | 66,52 | 66,76 | 66,47 | 66,55 | 0,37% | 8.503,00 |
| 04.12.2025 | 66,13 | 66,46 | 66,06 | 66,31 | 0,11% | 15.749,00 |
| 03.12.2025 | 65,95 | 66,34 | 65,81 | 66,24 | 0,54% | 23.346,00 |
| 02.12.2025 | 65,93 | 66,15 | 65,81 | 65,89 | 0,32% | 20.663,00 |
| 01.12.2025 | 65,64 | 66,07 | 65,61 | 65,67 | -0,62% | 15.368,00 |
| 28.11.2025 | 65,87 | 66,09 | 65,87 | 66,09 | 0,39% | 484,00 |
| 26.11.2025 | 65,87 | 66,09 | 65,55 | 65,83 | 0,64% | 15.669,00 |
| 25.11.2025 | 64,70 | 65,45 | 64,33 | 65,41 | 1,56% | 10.219,00 |
| 24.11.2025 | 64,03 | 64,47 | 63,86 | 64,41 | 1,13% | 5.082,00 |
| 21.11.2025 | 63,27 | 63,98 | 63,00 | 63,69 | 1,18% | 13.749,00 |
| 20.11.2025 | 64,61 | 64,72 | 62,95 | 62,95 | -1,43% | 24.116,00 |
| 19.11.2025 | 63,87 | 64,04 | 63,46 | 63,86 | 0,28% | 16.311,00 |
| 18.11.2025 | 63,70 | 64,11 | 63,54 | 63,68 | -0,44% | 8.294,00 |
| 17.11.2025 | 64,45 | 64,89 | 63,86 | 63,97 | -1,15% | 7.744,00 |
| 14.11.2025 | 64,19 | 65,09 | 64,16 | 64,71 | -0,04% | 15.560,00 |
| 13.11.2025 | 65,61 | 65,71 | 64,73 | 64,73 | -1,92% | 33.634,00 |
| 12.11.2025 | 66,11 | 66,28 | 65,91 | 66,00 | 0,05% | 10.885,00 |
| 11.11.2025 | 65,77 | 66,13 | 65,55 | 65,97 | 0,32% | 13.955,00 |
| 10.11.2025 | 65,64 | 65,76 | 65,45 | 65,76 | 1,28% | 5.477,00 |
| 07.11.2025 | 64,36 | 65,02 | 64,16 | 64,93 | 0,17% | 14.087,00 |
| 06.11.2025 | 65,02 | 65,28 | 64,81 | 64,81 | -1,53% | 10.217,00 |
| 05.11.2025 | 65,18 | 66,02 | 65,18 | 65,82 | 0,84% | 24.134,00 |
| 04.11.2025 | 65,22 | 65,74 | 65,19 | 65,27 | -1,16% | 14.834,00 |
| 03.11.2025 | 65,92 | 66,07 | 65,47 | 66,04 | 0,04% | 10.616,00 |