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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 70,03 | 70,26 | 70,03 | 70,22 | 0,23% | 5.541,00 |
| 07.05.2026 | 70,58 | 70,70 | 70,02 | 70,05 | -0,24% | 6.108,00 |
| 06.05.2026 | 69,90 | 70,22 | 69,75 | 70,22 | 1,28% | 4.976,00 |
| 05.05.2026 | 69,06 | 69,46 | 69,06 | 69,33 | 1,12% | 10.308,00 |
| 04.05.2026 | 68,82 | 69,04 | 68,57 | 68,57 | -0,09% | 6.849,00 |
| 01.05.2026 | 68,62 | 68,80 | 68,59 | 68,63 | 0,61% | 16.363,00 |
| 30.04.2026 | 67,89 | 68,23 | 67,72 | 68,21 | 0,87% | 4.080,00 |
| 29.04.2026 | 67,70 | 67,70 | 67,41 | 67,62 | 0,18% | 3.834,00 |
| 28.04.2026 | 67,89 | 67,89 | 67,39 | 67,50 | -1,02% | 11.511,00 |
| 27.04.2026 | 68,11 | 68,30 | 68,11 | 68,19 | -0,05% | 13.866,00 |
| 24.04.2026 | 68,08 | 68,32 | 67,92 | 68,23 | 0,63% | 14.895,00 |
| 23.04.2026 | 68,21 | 68,21 | 67,58 | 67,80 | -1,03% | 14.033,00 |
| 22.04.2026 | 68,54 | 68,72 | 68,25 | 68,50 | 0,90% | 9.137,00 |
| 21.04.2026 | 68,61 | 68,68 | 67,89 | 67,89 | -0,44% | 11.757,00 |
| 20.04.2026 | 68,03 | 68,19 | 68,03 | 68,19 | -0,01% | 22.033,00 |
| 17.04.2026 | 67,77 | 68,32 | 67,77 | 68,20 | 1,44% | 9.334,00 |
| 16.04.2026 | 67,24 | 67,29 | 67,09 | 67,23 | 0,31% | 5.735,00 |
| 15.04.2026 | 66,77 | 67,07 | 66,74 | 67,02 | 0,71% | 5.322,00 |
| 14.04.2026 | 65,97 | 66,55 | 65,97 | 66,55 | 1,15% | 10.347,00 |
| 13.04.2026 | 64,59 | 65,79 | 64,59 | 65,79 | 1,39% | 6.171,00 |
| 10.04.2026 | 65,17 | 65,17 | 64,82 | 64,89 | -0,76% | 16.598,00 |
| 09.04.2026 | 65,04 | 65,41 | 64,72 | 65,38 | 0,08% | 10.278,00 |
| 08.04.2026 | 65,60 | 65,88 | 65,21 | 65,33 | 2,57% | 21.558,00 |
| 07.04.2026 | 63,43 | 63,74 | 63,26 | 63,69 | 0,06% | 166.202,00 |
| 06.04.2026 | 63,61 | 63,81 | 63,61 | 63,65 | 0,47% | 20.367,00 |
| 02.04.2026 | 62,32 | 63,35 | 62,32 | 63,35 | 0,00% | 38.256,00 |
| 01.04.2026 | 63,33 | 63,87 | 63,30 | 63,35 | 0,86% | 18.484,00 |
| 31.03.2026 | 61,80 | 62,81 | 61,80 | 62,81 | 2,66% | 5.461,00 |
| 30.03.2026 | 61,37 | 61,45 | 61,10 | 61,19 | -0,11% | 4.297,00 |
| 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 |