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 |
|---|---|---|---|---|---|---|
| 25.04.2025 | 18,44 | 18,55 | 18,14 | 18,33 | -1,80% | 59.752,00 |
| 24.04.2025 | 18,23 | 18,71 | 18,23 | 18,66 | 2,25% | 102.601,00 |
| 23.04.2025 | 18,63 | 18,98 | 18,25 | 18,25 | 2,01% | 176.994,00 |
| 22.04.2025 | 17,46 | 18,01 | 17,40 | 17,89 | 4,19% | 122.569,00 |
| 21.04.2025 | 16,60 | 17,50 | 16,60 | 17,17 | 3,19% | 252.601,00 |
| 17.04.2025 | 16,35 | 16,72 | 16,28 | 16,64 | 2,59% | 100.528,00 |
| 16.04.2025 | 16,45 | 16,48 | 16,04 | 16,22 | -1,58% | 23.575,00 |
| 15.04.2025 | 16,54 | 16,83 | 16,30 | 16,48 | 0,49% | 28.366,00 |
| 14.04.2025 | 16,15 | 16,48 | 15,80 | 16,40 | 4,45% | 112.322,00 |
| 11.04.2025 | 14,92 | 15,70 | 14,73 | 15,70 | 5,80% | 224.687,00 |
| 10.04.2025 | 14,94 | 15,01 | 14,17 | 14,84 | -2,88% | 90.327,00 |
| 09.04.2025 | 13,97 | 15,68 | 13,42 | 15,28 | 8,06% | 200.797,00 |
| 08.04.2025 | 15,67 | 15,83 | 14,00 | 14,14 | -5,98% | 145.182,00 |
| 07.04.2025 | 14,82 | 15,62 | 14,10 | 15,04 | -1,83% | 105.086,00 |
| 04.04.2025 | 15,91 | 15,99 | 15,21 | 15,32 | -6,59% | 90.387,00 |
| 03.04.2025 | 16,63 | 16,70 | 16,17 | 16,40 | -4,93% | 188.381,00 |
| 02.04.2025 | 16,37 | 17,37 | 16,37 | 17,25 | 4,36% | 85.516,00 |
| 01.04.2025 | 17,49 | 17,49 | 16,50 | 16,53 | -5,76% | 142.029,00 |
| 31.03.2025 | 17,80 | 18,23 | 17,29 | 17,54 | -6,00% | 262.802,00 |
| 28.03.2025 | 19,08 | 19,08 | 18,57 | 18,66 | -2,15% | 142.476,00 |
| 27.03.2025 | 19,10 | 19,16 | 18,87 | 19,07 | 1,82% | 28.338,00 |
| 26.03.2025 | 19,31 | 19,33 | 18,59 | 18,73 | -3,25% | 102.256,00 |
| 25.03.2025 | 20,05 | 20,05 | 19,24 | 19,36 | -3,34% | 27.667,00 |
| 24.03.2025 | 19,85 | 20,10 | 19,71 | 20,03 | 2,46% | 74.945,00 |
| 21.03.2025 | 19,51 | 19,83 | 19,50 | 19,55 | -2,15% | 46.717,00 |
| 20.03.2025 | 19,77 | 20,22 | 19,71 | 19,98 | 0,03% | 333.077,00 |
| 19.03.2025 | 19,71 | 20,07 | 19,47 | 19,98 | 1,97% | 88.421,00 |
| 18.03.2025 | 19,89 | 19,89 | 19,45 | 19,59 | -2,73% | 14.444,00 |
| 17.03.2025 | 19,79 | 20,26 | 19,76 | 20,14 | 0,93% | 22.208,00 |
| 14.03.2025 | 20,08 | 20,21 | 19,94 | 19,96 | 1,40% | 25.421,00 |
| 13.03.2025 | 20,45 | 20,45 | 19,59 | 19,68 | -2,91% | 5.810,00 |
| 12.03.2025 | 20,05 | 20,38 | 20,01 | 20,27 | 2,71% | 25.359,00 |
| 11.03.2025 | 19,26 | 19,78 | 18,89 | 19,74 | 1,88% | 21.071,00 |
| 10.03.2025 | 19,86 | 19,89 | 19,21 | 19,37 | -3,59% | 14.998,00 |
| 07.03.2025 | 19,95 | 20,38 | 19,95 | 20,09 | -0,22% | 15.228,00 |
| 06.03.2025 | 19,63 | 20,28 | 19,63 | 20,14 | 0,58% | 37.195,00 |
| 05.03.2025 | 19,43 | 20,02 | 19,36 | 20,02 | 3,42% | 18.173,00 |
| 04.03.2025 | 18,79 | 19,62 | 18,77 | 19,36 | 0,92% | 14.368,00 |
| 03.03.2025 | 20,02 | 20,02 | 19,18 | 19,18 | -5,71% | 1.214,00 |
| 28.02.2025 | 19,81 | 20,34 | 19,78 | 20,34 | 1,35% | 3.245,00 |
| 27.02.2025 | 20,72 | 20,72 | 20,07 | 20,07 | -1,70% | 2.001,00 |
| 26.02.2025 | 20,75 | 20,75 | 20,26 | 20,42 | 0,03% | 991,00 |
| 25.02.2025 | 20,80 | 20,80 | 20,19 | 20,41 | -2,58% | 4.126,00 |
| 24.02.2025 | 21,59 | 21,59 | 20,95 | 20,95 | -3,66% | 3.183,00 |
| 21.02.2025 | 22,38 | 22,38 | 21,69 | 21,75 | -1,81% | 4.485,00 |
| 20.02.2025 | 22,10 | 22,16 | 22,00 | 22,15 | -0,26% | 2.598,00 |
| 19.02.2025 | 22,16 | 22,34 | 22,16 | 22,21 | 0,54% | 6.698,00 |
| 18.02.2025 | 22,80 | 22,86 | 22,09 | 22,09 | -1,09% | 1.860,00 |
| 14.02.2025 | 22,21 | 22,56 | 22,18 | 22,33 | 2,08% | 4.087,00 |
| 13.02.2025 | 21,68 | 21,90 | 21,63 | 21,88 | 1,03% | 4.136,00 |
| 12.02.2025 | 20,93 | 21,65 | 20,93 | 21,65 | 1,61% | 3.188,00 |
| 11.02.2025 | 21,67 | 21,67 | 21,23 | 21,31 | -3,08% | 2.664,00 |
| 10.02.2025 | 22,54 | 22,54 | 21,99 | 21,99 | -2,43% | 4.748,00 |
| 07.02.2025 | 23,37 | 23,37 | 22,54 | 22,54 | -4,06% | 1.997,00 |
| 06.02.2025 | 23,81 | 23,86 | 23,49 | 23,49 | -1,52% | 2.643,00 |
| 05.02.2025 | 23,16 | 23,85 | 23,14 | 23,85 | 3,41% | 2.561,00 |
| 04.02.2025 | 22,59 | 23,06 | 22,59 | 23,06 | 2,58% | 1.270,00 |
| 03.02.2025 | 22,22 | 22,84 | 22,22 | 22,48 | -2,34% | 5.199,00 |
| 31.01.2025 | 23,17 | 23,17 | 22,97 | 23,02 | -1,06% | 2.057,00 |
| 30.01.2025 | 23,28 | 23,42 | 23,00 | 23,27 | 1,44% | 1.568,00 |
| 29.01.2025 | 22,87 | 22,96 | 22,87 | 22,94 | -0,21% | 2.265,00 |
| 28.01.2025 | 22,68 | 22,99 | 22,68 | 22,98 | -0,05% | 2.203,00 |
| 27.01.2025 | 23,64 | 23,64 | 22,96 | 23,00 | 0,12% | 1.297,00 |
| 24.01.2025 | 23,16 | 23,16 | 22,91 | 22,97 | -0,93% | 1.605,00 |
| 23.01.2025 | 22,51 | 23,23 | 22,51 | 23,18 | 1,63% | 3.177,00 |
| 22.01.2025 | 22,55 | 22,85 | 22,54 | 22,81 | 1,55% | 2.564,00 |
| 21.01.2025 | 22,35 | 22,58 | 22,03 | 22,46 | 2,91% | 5.751,00 |
| 17.01.2025 | 21,93 | 21,99 | 21,74 | 21,83 | 0,04% | 3.936,00 |
| 16.01.2025 | 21,76 | 21,82 | 21,70 | 21,82 | -1,89% | 2.769,00 |
| 15.01.2025 | 21,96 | 22,29 | 21,83 | 22,24 | 3,40% | 6.374,00 |
| 14.01.2025 | 22,10 | 22,10 | 21,41 | 21,51 | -2,63% | 3.108,00 |
| 13.01.2025 | 22,28 | 22,28 | 21,65 | 22,09 | -2,56% | 3.586,00 |
| 10.01.2025 | 23,59 | 23,91 | 22,58 | 22,67 | -6,58% | 9.745,00 |
| 08.01.2025 | 24,81 | 24,81 | 24,26 | 24,27 | -1,54% | 2.385,00 |
| 07.01.2025 | 24,97 | 25,28 | 24,65 | 24,65 | -0,23% | 866,00 |
| 06.01.2025 | 25,10 | 25,16 | 24,71 | 24,71 | -0,86% | 5.416,00 |
| 03.01.2025 | 24,77 | 24,92 | 24,77 | 24,92 | 2,54% | 1.115,00 |
| 02.01.2025 | 24,13 | 24,70 | 24,13 | 24,31 | 1,51% | 1.655,00 |
| 31.12.2024 | 23,56 | 23,94 | 23,51 | 23,94 | 0,50% | 5.161,00 |
| 30.12.2024 | 23,98 | 23,98 | 23,71 | 23,82 | -2,08% | 1.594,00 |
| 27.12.2024 | 25,03 | 25,03 | 24,17 | 24,33 | -2,32% | 2.556,00 |
| 26.12.2024 | 24,34 | 24,91 | 24,28 | 24,91 | 1,71% | 3.093,00 |
| 24.12.2024 | 24,29 | 24,49 | 24,16 | 24,49 | 0,03% | 2.263,00 |
| 23.12.2024 | 24,30 | 24,48 | 24,17 | 24,48 | 0,64% | 3.066,00 |
| 20.12.2024 | 24,13 | 24,52 | 24,13 | 24,33 | 0,39% | 1.212,00 |
| 19.12.2024 | 24,03 | 24,38 | 23,96 | 24,23 | 1,39% | 2.890,00 |
| 18.12.2024 | 24,94 | 25,22 | 23,84 | 23,90 | -6,23% | 3.081,00 |
| 17.12.2024 | 25,39 | 25,56 | 25,37 | 25,49 | -0,22% | 8.802,00 |
| 16.12.2024 | 25,18 | 25,68 | 25,18 | 25,55 | 1,98% | 4.043,00 |
| 13.12.2024 | 25,12 | 25,12 | 25,02 | 25,05 | -1,99% | 2.231,00 |
| 12.12.2024 | 26,50 | 26,58 | 25,56 | 25,56 | -5,23% | 2.806,00 |
| 11.12.2024 | 27,21 | 27,21 | 26,69 | 26,97 | -0,75% | 1.492,00 |
| 10.12.2024 | 27,44 | 27,49 | 27,10 | 27,17 | 0,34% | 1.671,00 |
| 09.12.2024 | 27,28 | 27,33 | 27,08 | 27,08 | -0,87% | 1.224,00 |
| 06.12.2024 | 26,64 | 27,36 | 26,64 | 27,32 | 3,91% | 2.574,00 |
| 05.12.2024 | 26,59 | 26,65 | 26,28 | 26,29 | -2,36% | 1.936,00 |
| 04.12.2024 | 26,77 | 27,10 | 26,77 | 26,93 | 0,36% | 4.244,00 |
| 03.12.2024 | 27,50 | 27,50 | 26,70 | 26,83 | -2,63% | 7.637,00 |
| 02.12.2024 | 27,60 | 27,63 | 27,41 | 27,56 | 0,35% | 2.046,00 |
| 29.11.2024 | 27,48 | 27,48 | 27,42 | 27,46 | -0,85% | 1.598,00 |