ETF Series Solutions Trust Vident Core U.S. Bond Strategy Fund
[WKN: A14ZJY | ISIN: US26922A6029]
Aktienkurse
Echtzeitkurs ETF Series Solutions Trust Vident Core U.S. Bond Strategy Fund
Bid:
Ask:
Aktienkurse zum ETF Series Solutions Trust Vident Core U.S. Bond Strategy Fund ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 43,11 | 43,28 | 43,04 | 43,17 | 0,51% | 22.363,00 |
| 23.04.2025 | 43,06 | 43,16 | 42,84 | 42,95 | 0,12% | 19.879,00 |
| 22.04.2025 | 42,79 | 42,99 | 42,79 | 42,90 | 0,27% | 20.157,00 |
| 21.04.2025 | 43,00 | 43,00 | 42,70 | 42,78 | -0,77% | 28.075,00 |
| 17.04.2025 | 43,08 | 43,23 | 42,98 | 43,11 | -0,03% | 20.714,00 |
| 16.04.2025 | 43,10 | 43,20 | 43,00 | 43,13 | -0,08% | 19.988,00 |
| 15.04.2025 | 43,16 | 43,20 | 43,08 | 43,16 | 0,23% | 16.007,00 |
| 14.04.2025 | 42,89 | 43,06 | 42,89 | 43,06 | 0,54% | 11.418,00 |
| 11.04.2025 | 42,59 | 42,91 | 42,52 | 42,83 | -0,05% | 36.981,00 |
| 10.04.2025 | 43,21 | 43,21 | 42,61 | 42,85 | -0,76% | 36.263,00 |
| 09.04.2025 | 42,90 | 43,18 | 42,47 | 43,18 | 0,21% | 33.579,00 |
| 08.04.2025 | 43,24 | 43,45 | 42,90 | 43,09 | -0,54% | 24.594,00 |
| 07.04.2025 | 45,62 | 45,62 | 43,31 | 43,33 | -1,53% | 17.078,00 |
| 04.04.2025 | 44,30 | 44,43 | 43,98 | 44,00 | -0,04% | 16.343,00 |
| 03.04.2025 | 44,80 | 45,00 | 44,02 | 44,02 | 0,35% | 19.380,00 |
| 02.04.2025 | 43,87 | 43,87 | 43,70 | 43,86 | 0,16% | 53.491,00 |
| 01.04.2025 | 43,87 | 44,10 | 43,70 | 43,79 | 0,14% | 104.892,00 |
| 31.03.2025 | 43,75 | 43,76 | 43,63 | 43,73 | 0,28% | 13.717,00 |
| 28.03.2025 | 43,53 | 43,65 | 43,53 | 43,61 | 0,62% | 7.657,00 |
| 27.03.2025 | 43,36 | 43,37 | 43,08 | 43,34 | -0,28% | 9.894,00 |
| 26.03.2025 | 43,47 | 43,50 | 43,40 | 43,47 | -0,01% | 13.948,00 |
| 25.03.2025 | 43,39 | 43,52 | 43,39 | 43,47 | 0,03% | 18.704,00 |
| 24.03.2025 | 43,55 | 43,55 | 43,42 | 43,46 | -0,45% | 7.736,00 |
| 21.03.2025 | 43,72 | 43,72 | 43,61 | 43,65 | -0,10% | 8.758,00 |
| 20.03.2025 | 43,83 | 43,83 | 43,65 | 43,70 | 0,06% | 7.533,00 |
| 19.03.2025 | 44,22 | 44,22 | 43,48 | 43,67 | 0,15% | 17.637,00 |
| 18.03.2025 | 43,56 | 43,70 | 43,52 | 43,60 | -0,07% | 24.182,00 |
| 17.03.2025 | 43,68 | 43,73 | 43,60 | 43,64 | 0,16% | 10.794,00 |
| 14.03.2025 | 43,80 | 43,80 | 43,54 | 43,57 | -0,34% | 18.270,00 |
| 13.03.2025 | 43,58 | 43,75 | 43,54 | 43,72 | 0,25% | 12.475,00 |
| 12.03.2025 | 43,31 | 43,72 | 43,31 | 43,61 | -0,23% | 8.381,00 |
| 11.03.2025 | 43,63 | 43,91 | 43,63 | 43,71 | -0,27% | 13.115,00 |
| 10.03.2025 | 43,86 | 43,91 | 43,78 | 43,83 | 0,56% | 37.077,00 |
| 07.03.2025 | 43,83 | 43,83 | 43,58 | 43,58 | -0,33% | 7.857,00 |
| 06.03.2025 | 43,74 | 43,77 | 43,71 | 43,73 | 0,06% | 11.589,00 |
| 05.03.2025 | 43,95 | 43,95 | 43,63 | 43,70 | -0,41% | 12.093,00 |
| 04.03.2025 | 44,09 | 44,09 | 43,85 | 43,88 | -0,29% | 5.428,00 |
| 03.03.2025 | 43,94 | 44,03 | 43,94 | 44,01 | 0,22% | 24.382,00 |
| 28.02.2025 | 43,89 | 43,92 | 43,83 | 43,91 | 0,34% | 16.095,00 |
| 27.02.2025 | 43,77 | 43,79 | 43,73 | 43,76 | -0,11% | 21.348,00 |
| 26.02.2025 | 43,70 | 43,89 | 43,70 | 43,81 | 0,32% | 11.216,00 |
| 25.02.2025 | 43,72 | 43,81 | 43,67 | 43,67 | 0,51% | 19.995,00 |
| 24.02.2025 | 43,47 | 43,59 | 43,43 | 43,45 | 0,03% | 29.888,00 |
| 21.02.2025 | 43,33 | 43,49 | 43,27 | 43,44 | 0,57% | 15.002,00 |
| 20.02.2025 | 43,27 | 43,35 | 43,19 | 43,19 | 0,01% | 51.788,00 |
| 19.02.2025 | 43,11 | 43,26 | 43,10 | 43,19 | -0,16% | 12.323,00 |
| 18.02.2025 | 43,28 | 43,36 | 43,24 | 43,26 | -0,01% | 27.670,00 |
| 14.02.2025 | 43,49 | 43,54 | 43,26 | 43,26 | -0,08% | 27.755,00 |
| 13.02.2025 | 43,28 | 43,44 | 43,22 | 43,30 | 0,83% | 25.406,00 |
| 12.02.2025 | 42,97 | 43,02 | 42,92 | 42,94 | -0,60% | 12.446,00 |
| 11.02.2025 | 43,25 | 43,34 | 43,11 | 43,20 | -0,58% | 79.001,00 |
| 10.02.2025 | 43,35 | 43,48 | 43,31 | 43,45 | 0,32% | 25.598,00 |
| 07.02.2025 | 43,37 | 43,41 | 43,22 | 43,31 | -0,51% | 60.707,00 |
| 06.02.2025 | 43,53 | 43,67 | 43,52 | 43,53 | -0,32% | 21.726,00 |
| 05.02.2025 | 43,49 | 43,74 | 43,49 | 43,67 | 1,04% | 16.548,00 |
| 04.02.2025 | 43,20 | 43,31 | 43,17 | 43,22 | -0,07% | 9.709,00 |
| 03.02.2025 | 43,26 | 43,51 | 43,21 | 43,25 | 0,16% | 16.395,00 |
| 31.01.2025 | 43,25 | 43,42 | 43,17 | 43,18 | 0,00% | 39.481,00 |
| 30.01.2025 | 43,24 | 43,24 | 43,17 | 43,18 | 0,07% | 6.224,00 |
| 29.01.2025 | 43,22 | 43,22 | 43,05 | 43,15 | 0,02% | 4.569,00 |
| 28.01.2025 | 42,80 | 43,20 | 42,80 | 43,14 | -0,14% | 17.701,00 |
| 27.01.2025 | 43,12 | 43,22 | 43,08 | 43,20 | 0,55% | 27.994,00 |
| 24.01.2025 | 42,90 | 43,01 | 42,89 | 42,96 | -0,06% | 16.988,00 |
| 23.01.2025 | 42,88 | 43,07 | 42,88 | 42,99 | -0,08% | 22.121,00 |
| 22.01.2025 | 43,06 | 43,10 | 42,88 | 43,03 | -0,43% | 54.498,00 |
| 21.01.2025 | 43,19 | 43,32 | 43,13 | 43,21 | 0,24% | 19.058,00 |
| 17.01.2025 | 43,11 | 43,12 | 43,05 | 43,11 | 0,01% | 10.664,00 |
| 16.01.2025 | 42,99 | 43,17 | 42,99 | 43,10 | 0,31% | 15.380,00 |
| 15.01.2025 | 42,97 | 43,00 | 42,85 | 42,97 | 0,81% | 14.035,00 |
| 14.01.2025 | 42,58 | 42,71 | 42,54 | 42,62 | 0,01% | 36.862,00 |
| 13.01.2025 | 42,40 | 42,63 | 42,40 | 42,62 | -0,16% | 10.823,00 |
| 10.01.2025 | 42,44 | 42,76 | 42,22 | 42,69 | -0,45% | 33.437,00 |
| 08.01.2025 | 42,98 | 42,98 | 42,76 | 42,88 | 0,04% | 25.697,00 |
| 07.01.2025 | 42,99 | 43,01 | 42,78 | 42,87 | -0,36% | 87.787,00 |
| 06.01.2025 | 44,59 | 44,59 | 42,96 | 43,02 | -0,24% | 24.811,00 |
| 03.01.2025 | 43,12 | 43,25 | 43,07 | 43,13 | -0,08% | 28.396,00 |
| 02.01.2025 | 43,15 | 43,50 | 42,90 | 43,16 | 0,47% | 276.891,00 |
| 31.12.2024 | 43,13 | 43,13 | 42,93 | 42,96 | -0,18% | 6.183,00 |
| 30.12.2024 | 43,04 | 43,07 | 43,01 | 43,04 | 0,30% | 7.075,00 |
| 27.12.2024 | 42,94 | 42,94 | 42,89 | 42,91 | -0,33% | 9.260,00 |
| 26.12.2024 | 43,01 | 43,11 | 42,98 | 43,05 | 0,21% | 31.484,00 |
| 24.12.2024 | 42,82 | 42,96 | 42,82 | 42,96 | 0,08% | 3.029,00 |
| 23.12.2024 | 43,04 | 43,04 | 42,91 | 42,92 | -0,21% | 11.852,00 |
| 20.12.2024 | 43,38 | 43,38 | 43,01 | 43,01 | 0,56% | 23.322,00 |
| 19.12.2024 | 42,25 | 43,23 | 42,25 | 42,77 | -0,93% | 80.446,00 |
| 18.12.2024 | 43,50 | 43,59 | 43,07 | 43,17 | -0,67% | 40.220,00 |
| 17.12.2024 | 43,54 | 43,62 | 43,43 | 43,46 | -0,23% | 13.615,00 |
| 16.12.2024 | 43,61 | 43,61 | 43,52 | 43,56 | -0,10% | 20.322,00 |
| 13.12.2024 | 43,69 | 43,69 | 43,57 | 43,61 | -0,43% | 12.639,00 |
| 12.12.2024 | 43,82 | 43,86 | 43,76 | 43,80 | -0,41% | 12.155,00 |
| 11.12.2024 | 43,37 | 44,15 | 43,37 | 43,98 | -0,10% | 22.875,00 |
| 10.12.2024 | 44,11 | 44,11 | 43,90 | 44,02 | -0,17% | 26.392,00 |
| 09.12.2024 | 44,15 | 44,15 | 44,04 | 44,09 | -0,22% | 11.368,00 |
| 06.12.2024 | 44,27 | 44,27 | 44,14 | 44,19 | 0,06% | 6.927,00 |
| 05.12.2024 | 44,03 | 44,16 | 44,02 | 44,16 | 0,21% | 15.113,00 |
| 04.12.2024 | 43,80 | 44,14 | 43,80 | 44,07 | 0,36% | 10.731,00 |
| 03.12.2024 | 43,98 | 44,05 | 43,78 | 43,91 | -0,36% | 11.862,00 |
| 02.12.2024 | 43,91 | 44,18 | 43,91 | 44,07 | 0,20% | 9.422,00 |
| 29.11.2024 | 43,95 | 44,01 | 43,93 | 43,98 | 0,51% | 3.721,00 |
| 27.11.2024 | 43,84 | 43,90 | 43,76 | 43,76 | 0,19% | 15.312,00 |