Echtzeitkurs Virtus LifeSci Biotech Clinical Trials ETF
Bid:
Ask:
Aktienkurse zum Virtus LifeSci Biotech Clinical Trials ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 40,89 | 41,15 | 39,46 | 39,57 | -3,92% | 30.039,00 |
| 26.03.2026 | 40,74 | 41,58 | 40,74 | 41,18 | 0,50% | 13.665,00 |
| 25.03.2026 | 40,70 | 41,26 | 39,54 | 40,98 | 4,02% | 6.451,00 |
| 24.03.2026 | 39,16 | 39,56 | 38,84 | 39,39 | -1,20% | 8.776,00 |
| 23.03.2026 | 40,30 | 40,41 | 39,76 | 39,87 | 0,68% | 34.688,00 |
| 20.03.2026 | 40,34 | 40,75 | 39,46 | 39,60 | -2,05% | 15.147,00 |
| 19.03.2026 | 39,25 | 40,62 | 39,20 | 40,43 | 1,35% | 17.024,00 |
| 18.03.2026 | 40,81 | 40,83 | 39,89 | 39,89 | -2,99% | 11.673,00 |
| 17.03.2026 | 41,56 | 41,59 | 40,88 | 41,12 | -0,89% | 9.475,00 |
| 16.03.2026 | 41,69 | 41,88 | 41,39 | 41,49 | 2,07% | 19.782,00 |
| 13.03.2026 | 42,10 | 42,21 | 40,50 | 40,65 | -1,81% | 13.010,00 |
| 12.03.2026 | 41,95 | 42,73 | 40,87 | 41,40 | -3,63% | 13.403,00 |
| 11.03.2026 | 43,16 | 43,50 | 42,50 | 42,96 | -0,92% | 27.806,00 |
| 10.03.2026 | 43,15 | 43,99 | 42,84 | 43,36 | 1,74% | 25.747,00 |
| 09.03.2026 | 41,46 | 42,66 | 41,46 | 42,62 | 2,87% | 30.982,00 |
| 06.03.2026 | 40,59 | 41,61 | 40,59 | 41,43 | 0,22% | 18.127,00 |
| 05.03.2026 | 41,57 | 42,13 | 40,98 | 41,34 | -2,82% | 14.158,00 |
| 04.03.2026 | 41,56 | 42,78 | 41,29 | 42,54 | 3,15% | 25.530,00 |
| 03.03.2026 | 41,13 | 41,91 | 40,45 | 41,24 | -2,35% | 15.089,00 |
| 02.03.2026 | 41,41 | 42,48 | 41,21 | 42,23 | -0,56% | 17.982,00 |
| 27.02.2026 | 42,38 | 42,51 | 42,09 | 42,47 | -0,57% | 5.286,00 |
| 26.02.2026 | 42,58 | 42,71 | 41,69 | 42,71 | -0,10% | 8.817,00 |
| 25.02.2026 | 42,90 | 43,50 | 42,75 | 42,75 | 0,26% | 13.342,00 |
| 24.02.2026 | 41,89 | 42,67 | 41,88 | 42,64 | 3,06% | 56.642,00 |
| 23.02.2026 | 40,96 | 41,87 | 40,73 | 41,38 | 1,36% | 21.041,00 |
| 20.02.2026 | 41,33 | 41,33 | 40,29 | 40,82 | -1,47% | 21.919,00 |
| 19.02.2026 | 41,09 | 41,44 | 40,25 | 41,43 | 0,93% | 12.064,00 |
| 18.02.2026 | 40,71 | 41,39 | 40,68 | 41,05 | 1,34% | 10.631,00 |
| 17.02.2026 | 39,83 | 40,80 | 39,56 | 40,51 | 1,59% | 22.168,00 |
| 13.02.2026 | 40,45 | 41,35 | 39,87 | 39,87 | -1,06% | 13.946,00 |
| 12.02.2026 | 40,98 | 40,98 | 39,62 | 40,30 | -0,74% | 19.013,00 |
| 11.02.2026 | 41,15 | 41,15 | 39,47 | 40,60 | -0,95% | 45.476,00 |
| 10.02.2026 | 41,13 | 41,54 | 40,72 | 40,99 | 0,10% | 16.577,00 |
| 09.02.2026 | 40,81 | 41,24 | 40,04 | 40,95 | 0,20% | 30.599,00 |
| 06.02.2026 | 39,79 | 40,99 | 39,78 | 40,87 | 5,12% | 23.307,00 |
| 05.02.2026 | 40,85 | 41,34 | 38,83 | 38,88 | -5,11% | 21.050,00 |
| 04.02.2026 | 42,43 | 42,43 | 40,27 | 40,97 | -2,91% | 33.786,00 |
| 03.02.2026 | 42,33 | 42,90 | 41,39 | 42,20 | 0,67% | 21.958,00 |
| 02.02.2026 | 40,58 | 42,22 | 40,58 | 41,92 | 2,63% | 20.420,00 |
| 30.01.2026 | 41,29 | 41,69 | 40,43 | 40,84 | -1,59% | 22.001,00 |
| 29.01.2026 | 41,46 | 41,88 | 41,11 | 41,50 | 0,12% | 18.898,00 |
| 28.01.2026 | 42,93 | 42,94 | 41,45 | 41,45 | -3,15% | 15.479,00 |
| 27.01.2026 | 42,01 | 42,88 | 42,01 | 42,80 | 1,66% | 14.789,00 |
| 26.01.2026 | 42,34 | 42,38 | 41,52 | 42,10 | -1,57% | 34.165,00 |
| 23.01.2026 | 44,08 | 44,08 | 42,71 | 42,77 | -2,57% | 21.212,00 |
| 22.01.2026 | 42,77 | 44,10 | 42,77 | 43,90 | 3,61% | 28.663,00 |
| 21.01.2026 | 41,63 | 42,37 | 41,31 | 42,37 | 1,88% | 18.011,00 |
| 20.01.2026 | 39,81 | 41,61 | 39,73 | 41,59 | 2,49% | 21.047,00 |
| 16.01.2026 | 40,53 | 41,04 | 40,05 | 40,58 | 0,55% | 14.287,00 |
| 15.01.2026 | 41,61 | 41,61 | 40,36 | 40,36 | -2,72% | 20.296,00 |
| 14.01.2026 | 39,81 | 41,49 | 39,81 | 41,49 | 4,19% | 14.232,00 |
| 13.01.2026 | 39,06 | 39,91 | 38,83 | 39,82 | 1,15% | 9.948,00 |
| 12.01.2026 | 39,48 | 39,48 | 38,40 | 39,37 | -0,47% | 18.710,00 |
| 09.01.2026 | 39,64 | 40,02 | 39,44 | 39,55 | 1,29% | 12.756,00 |
| 08.01.2026 | 39,19 | 39,44 | 38,67 | 39,05 | -1,16% | 17.053,00 |
| 07.01.2026 | 37,39 | 40,07 | 37,39 | 39,51 | 6,21% | 30.986,00 |
| 06.01.2026 | 37,12 | 37,38 | 36,56 | 37,20 | 1,20% | 43.944,00 |
| 05.01.2026 | 37,81 | 38,29 | 36,22 | 36,76 | -2,31% | 89.019,00 |
| 02.01.2026 | 38,54 | 39,13 | 37,30 | 37,63 | -2,41% | 92.985,00 |
| 31.12.2025 | 38,19 | 38,68 | 38,08 | 38,56 | 1,15% | 16.916,00 |
| 30.12.2025 | 38,83 | 38,89 | 37,97 | 38,12 | -1,83% | 19.652,00 |
| 29.12.2025 | 39,45 | 39,45 | 38,82 | 38,83 | -1,85% | 16.141,00 |
| 26.12.2025 | 40,19 | 40,19 | 39,27 | 39,56 | -1,88% | 55.192,00 |
| 24.12.2025 | 39,55 | 40,32 | 39,55 | 40,32 | 2,05% | 20.404,00 |
| 23.12.2025 | 40,04 | 40,10 | 39,33 | 39,51 | -1,67% | 32.171,00 |
| 22.12.2025 | 39,21 | 40,31 | 39,10 | 40,18 | 1,80% | 17.813,00 |
| 19.12.2025 | 38,60 | 40,10 | 38,60 | 39,47 | 2,34% | 48.684,00 |
| 18.12.2025 | 39,09 | 39,67 | 38,44 | 38,57 | -0,03% | 12.234,00 |
| 17.12.2025 | 39,70 | 40,25 | 38,54 | 38,58 | -2,82% | 27.246,00 |
| 16.12.2025 | 39,65 | 40,01 | 39,15 | 39,70 | -0,25% | 21.365,00 |
| 15.12.2025 | 40,25 | 40,65 | 39,79 | 39,80 | -0,38% | 13.881,00 |
| 12.12.2025 | 40,01 | 40,62 | 39,72 | 39,95 | -0,25% | 20.358,00 |
| 11.12.2025 | 39,88 | 40,51 | 39,64 | 40,05 | 0,60% | 48.268,00 |
| 10.12.2025 | 39,22 | 39,98 | 39,22 | 39,81 | 1,17% | 26.366,00 |
| 09.12.2025 | 40,36 | 40,44 | 39,28 | 39,35 | -2,33% | 29.081,00 |
| 08.12.2025 | 39,33 | 40,82 | 39,21 | 40,29 | 4,67% | 67.709,00 |
| 05.12.2025 | 38,62 | 38,71 | 38,26 | 38,49 | 0,80% | 24.001,00 |
| 04.12.2025 | 37,23 | 38,39 | 36,97 | 38,19 | 2,28% | 48.483,00 |
| 03.12.2025 | 35,58 | 37,40 | 35,58 | 37,34 | 5,75% | 26.380,00 |
| 02.12.2025 | 36,62 | 36,62 | 35,14 | 35,31 | -3,50% | 73.992,00 |
| 01.12.2025 | 37,62 | 37,62 | 36,30 | 36,59 | -3,28% | 40.913,00 |
| 28.11.2025 | 37,58 | 37,83 | 37,58 | 37,83 | 0,84% | 10.508,00 |
| 26.11.2025 | 36,49 | 37,67 | 36,49 | 37,51 | 2,22% | 23.926,00 |
| 25.11.2025 | 36,47 | 36,70 | 36,01 | 36,70 | 1,30% | 35.778,00 |
| 24.11.2025 | 34,94 | 36,24 | 34,94 | 36,23 | 4,98% | 24.563,00 |
| 21.11.2025 | 33,55 | 34,96 | 33,20 | 34,51 | 2,53% | 28.298,00 |
| 20.11.2025 | 34,54 | 35,40 | 33,59 | 33,66 | -0,38% | 28.211,00 |
| 19.11.2025 | 34,00 | 34,45 | 33,76 | 33,79 | 0,12% | 45.690,00 |
| 18.11.2025 | 33,76 | 33,98 | 33,17 | 33,75 | 2,65% | 23.141,00 |
| 17.11.2025 | 32,53 | 33,44 | 32,16 | 32,88 | 1,66% | 11.750,00 |
| 14.11.2025 | 31,25 | 32,93 | 31,25 | 32,34 | 2,79% | 32.454,00 |
| 13.11.2025 | 32,00 | 32,28 | 31,46 | 31,46 | -2,43% | 14.759,00 |
| 12.11.2025 | 32,10 | 32,48 | 32,02 | 32,25 | 0,78% | 17.851,00 |
| 11.11.2025 | 30,47 | 32,04 | 30,47 | 32,00 | 3,75% | 9.144,00 |
| 10.11.2025 | 30,78 | 30,86 | 30,65 | 30,84 | 3,88% | 7.346,00 |
| 07.11.2025 | 29,37 | 29,69 | 28,73 | 29,69 | -1,13% | 24.262,00 |
| 06.11.2025 | 29,96 | 30,35 | 29,89 | 30,03 | 0,26% | 3.354,00 |
| 05.11.2025 | 30,18 | 30,18 | 29,50 | 29,95 | -1,46% | 15.171,00 |
| 04.11.2025 | 30,46 | 31,03 | 30,39 | 30,39 | -1,79% | 10.303,00 |
| 03.11.2025 | 31,82 | 31,94 | 30,63 | 30,95 | -4,07% | 12.977,00 |