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 |
|---|---|---|---|---|---|---|
| 27.03.2026 | 43,11 | 43,19 | 43,08 | 43,08 | -0,37% | 10.507,00 |
| 26.03.2026 | 43,33 | 43,36 | 43,17 | 43,24 | -0,36% | 15.000,00 |
| 25.03.2026 | 43,37 | 43,46 | 43,36 | 43,40 | 0,45% | 8.939,00 |
| 24.03.2026 | 43,23 | 43,28 | 43,11 | 43,20 | -0,25% | 12.340,00 |
| 23.03.2026 | 43,18 | 43,35 | 43,10 | 43,31 | 0,19% | 10.828,00 |
| 20.03.2026 | 43,43 | 43,43 | 43,15 | 43,23 | -0,71% | 10.656,00 |
| 19.03.2026 | 43,50 | 43,59 | 43,50 | 43,54 | -0,05% | 12.172,00 |
| 18.03.2026 | 43,64 | 43,72 | 43,45 | 43,56 | -0,16% | 34.366,00 |
| 17.03.2026 | 43,59 | 43,67 | 43,59 | 43,63 | -0,18% | 2.365,00 |
| 16.03.2026 | 43,74 | 43,79 | 43,70 | 43,71 | 0,25% | 50.352,00 |
| 13.03.2026 | 43,65 | 43,68 | 43,52 | 43,60 | -0,22% | 26.938,00 |
| 12.03.2026 | 43,75 | 43,83 | 43,67 | 43,70 | -0,42% | 7.911,00 |
| 11.03.2026 | 43,93 | 43,93 | 43,82 | 43,88 | -0,37% | 22.534,00 |
| 10.03.2026 | 43,93 | 44,14 | 43,93 | 44,05 | -0,35% | 8.883,00 |
| 09.03.2026 | 43,99 | 44,20 | 43,93 | 44,20 | 0,34% | 54.801,00 |
| 06.03.2026 | 43,94 | 44,17 | 43,94 | 44,05 | -0,16% | 22.993,00 |
| 05.03.2026 | 44,14 | 44,14 | 44,00 | 44,12 | -0,12% | 20.550,00 |
| 04.03.2026 | 44,26 | 44,26 | 44,14 | 44,18 | -0,09% | 8.862,00 |
| 03.03.2026 | 44,17 | 44,26 | 44,11 | 44,22 | -0,15% | 18.452,00 |
| 02.03.2026 | 44,26 | 44,28 | 44,20 | 44,28 | -0,47% | 5.787,00 |
| 27.02.2026 | 44,48 | 44,54 | 44,42 | 44,49 | 0,20% | 51.859,00 |
| 26.02.2026 | 44,29 | 44,45 | 44,29 | 44,40 | -0,11% | 10.052,00 |
| 25.02.2026 | 44,45 | 44,47 | 44,36 | 44,45 | 0,17% | 25.415,00 |
| 24.02.2026 | 44,38 | 44,44 | 44,35 | 44,38 | -0,06% | 9.998,00 |
| 23.02.2026 | 44,42 | 44,46 | 44,38 | 44,40 | -0,05% | 19.562,00 |
| 20.02.2026 | 44,41 | 44,42 | 44,30 | 44,42 | -0,05% | 11.297,00 |
| 19.02.2026 | 44,44 | 44,44 | 44,27 | 44,44 | 0,11% | 20.575,00 |
| 18.02.2026 | 44,35 | 44,40 | 44,29 | 44,39 | -0,18% | 24.396,00 |
| 17.02.2026 | 44,55 | 44,57 | 44,45 | 44,47 | -0,03% | 47.776,00 |
| 13.02.2026 | 44,50 | 44,52 | 44,43 | 44,49 | 0,10% | 12.389,00 |
| 12.02.2026 | 44,30 | 44,44 | 44,29 | 44,44 | 0,45% | 22.147,00 |
| 11.02.2026 | 44,23 | 44,24 | 44,19 | 44,24 | -0,14% | 26.175,00 |
| 10.02.2026 | 44,27 | 44,31 | 44,25 | 44,30 | 0,32% | 18.842,00 |
| 09.02.2026 | 44,15 | 44,16 | 44,08 | 44,16 | 0,02% | 18.690,00 |
| 06.02.2026 | 44,14 | 44,15 | 44,04 | 44,15 | 0,08% | 17.975,00 |
| 05.02.2026 | 43,93 | 44,11 | 43,91 | 44,11 | 0,42% | 12.337,00 |
| 04.02.2026 | 43,95 | 43,96 | 43,89 | 43,93 | -0,14% | 27.183,00 |
| 03.02.2026 | 43,95 | 44,00 | 43,90 | 43,99 | 0,00% | 29.028,00 |
| 02.02.2026 | 43,98 | 43,99 | 43,93 | 43,99 | -0,09% | 14.566,00 |
| 30.01.2026 | 44,04 | 44,05 | 43,98 | 44,03 | -0,05% | 31.220,00 |
| 29.01.2026 | 43,85 | 44,08 | 43,85 | 44,05 | 0,00% | 17.337,00 |
| 28.01.2026 | 44,09 | 44,09 | 43,95 | 44,05 | 0,00% | 7.957,00 |
| 27.01.2026 | 43,95 | 44,11 | 43,95 | 44,05 | -0,25% | 6.134,00 |
| 26.01.2026 | 44,07 | 44,16 | 44,07 | 44,16 | 0,23% | 7.858,00 |
| 23.01.2026 | 44,02 | 44,07 | 43,94 | 44,06 | 0,11% | 18.296,00 |
| 22.01.2026 | 44,01 | 44,03 | 43,88 | 44,01 | 0,11% | 31.393,00 |
| 21.01.2026 | 43,86 | 44,00 | 43,78 | 43,96 | 0,16% | 29.102,00 |
| 20.01.2026 | 43,94 | 43,97 | 43,88 | 43,89 | -0,48% | 17.855,00 |
| 16.01.2026 | 44,19 | 44,22 | 44,06 | 44,10 | -0,25% | 28.560,00 |
| 15.01.2026 | 44,18 | 44,25 | 44,14 | 44,21 | 0,00% | 27.954,00 |
| 14.01.2026 | 44,13 | 44,24 | 44,13 | 44,21 | 0,18% | 29.655,00 |
| 13.01.2026 | 44,13 | 44,18 | 44,08 | 44,13 | 0,07% | 25.065,00 |
| 12.01.2026 | 44,07 | 44,15 | 44,04 | 44,10 | -0,07% | 22.903,00 |
| 09.01.2026 | 44,08 | 44,15 | 44,03 | 44,13 | 0,41% | 21.298,00 |
| 08.01.2026 | 44,07 | 44,07 | 43,95 | 43,95 | -0,39% | 27.168,00 |
| 07.01.2026 | 44,12 | 44,16 | 44,04 | 44,12 | 0,25% | 47.437,00 |
| 06.01.2026 | 44,00 | 44,05 | 43,93 | 44,01 | -0,16% | 242.625,00 |
| 05.01.2026 | 44,00 | 44,08 | 43,96 | 44,08 | 0,20% | 16.145,00 |
| 02.01.2026 | 44,01 | 44,02 | 43,94 | 43,99 | -0,41% | 12.633,00 |
| 31.12.2025 | 44,05 | 44,49 | 43,95 | 44,17 | 0,24% | 54.178,00 |
| 30.12.2025 | 44,01 | 44,10 | 44,01 | 44,07 | -0,10% | 3.322,00 |
| 29.12.2025 | 44,05 | 44,11 | 44,01 | 44,11 | 0,17% | 24.073,00 |
| 26.12.2025 | 44,04 | 44,04 | 43,97 | 44,04 | 0,06% | 4.527,00 |
| 24.12.2025 | 43,94 | 44,01 | 43,94 | 44,01 | 0,11% | 10.392,00 |
| 23.12.2025 | 43,84 | 43,97 | 43,76 | 43,96 | 0,21% | 22.138,00 |
| 22.12.2025 | 43,98 | 43,98 | 43,84 | 43,87 | -0,18% | 14.786,00 |
| 19.12.2025 | 43,96 | 43,96 | 43,88 | 43,95 | -0,14% | 7.566,00 |
| 18.12.2025 | 44,00 | 44,04 | 43,86 | 44,01 | 0,31% | 47.988,00 |
| 17.12.2025 | 43,72 | 44,05 | 43,72 | 43,88 | -0,51% | 25.955,00 |
| 16.12.2025 | 44,02 | 44,23 | 44,02 | 44,11 | 0,10% | 18.655,00 |
| 15.12.2025 | 44,10 | 44,12 | 43,97 | 44,06 | 0,19% | 17.292,00 |
| 12.12.2025 | 44,05 | 44,06 | 43,92 | 43,98 | -0,31% | 16.400,00 |
| 11.12.2025 | 44,23 | 44,31 | 44,11 | 44,11 | -0,05% | 34.276,00 |
| 10.12.2025 | 44,02 | 44,13 | 44,02 | 44,13 | 0,11% | 14.188,00 |
| 09.12.2025 | 44,03 | 44,08 | 44,00 | 44,08 | 0,14% | 15.836,00 |
| 08.12.2025 | 44,03 | 44,07 | 43,96 | 44,02 | -0,17% | 17.675,00 |
| 05.12.2025 | 44,17 | 44,17 | 44,04 | 44,10 | -0,24% | 12.038,00 |
| 04.12.2025 | 44,18 | 44,29 | 44,11 | 44,20 | -0,19% | 28.622,00 |
| 03.12.2025 | 44,16 | 44,30 | 44,16 | 44,29 | 0,28% | 23.368,00 |
| 02.12.2025 | 44,16 | 44,29 | 44,08 | 44,16 | 0,08% | 31.124,00 |
| 01.12.2025 | 44,16 | 44,17 | 44,04 | 44,13 | -0,43% | 12.201,00 |
| 28.11.2025 | 44,38 | 44,38 | 44,26 | 44,32 | -0,05% | 7.311,00 |
| 26.11.2025 | 44,26 | 44,36 | 44,15 | 44,34 | 0,18% | 17.167,00 |
| 25.11.2025 | 44,21 | 44,27 | 44,17 | 44,26 | 0,25% | 16.446,00 |
| 24.11.2025 | 44,18 | 44,18 | 44,08 | 44,15 | 0,15% | 13.051,00 |
| 21.11.2025 | 44,14 | 44,14 | 43,95 | 44,08 | 0,17% | 23.945,00 |
| 20.11.2025 | 44,06 | 44,06 | 43,90 | 44,01 | 0,13% | 15.425,00 |
| 19.11.2025 | 44,03 | 44,14 | 43,94 | 43,95 | 0,03% | 32.961,00 |
| 18.11.2025 | 44,02 | 44,02 | 43,89 | 43,94 | -0,37% | 16.349,00 |
| 17.11.2025 | 43,99 | 44,16 | 43,99 | 44,10 | 0,07% | 16.262,00 |
| 14.11.2025 | 44,12 | 44,14 | 44,02 | 44,07 | -0,29% | 18.606,00 |
| 13.11.2025 | 44,14 | 44,25 | 44,14 | 44,20 | -0,19% | 12.803,00 |
| 12.11.2025 | 44,18 | 44,34 | 44,18 | 44,29 | -0,08% | 25.288,00 |
| 11.11.2025 | 44,37 | 44,83 | 44,21 | 44,33 | 0,33% | 22.943,00 |
| 10.11.2025 | 44,09 | 44,22 | 44,09 | 44,18 | 0,01% | 8.168,00 |
| 07.11.2025 | 44,13 | 44,22 | 44,13 | 44,18 | -0,09% | 16.151,00 |
| 06.11.2025 | 44,17 | 44,27 | 44,08 | 44,22 | 0,26% | 29.114,00 |
| 05.11.2025 | 43,91 | 44,20 | 43,91 | 44,10 | -0,28% | 28.263,00 |
| 04.11.2025 | 44,24 | 44,36 | 44,16 | 44,23 | 0,22% | 9.429,00 |
| 03.11.2025 | 44,14 | 44,20 | 43,97 | 44,13 | -0,34% | 18.894,00 |