Exchange Traded Concepts Trust ROBO Global Robotics and Automa
[WKN: A1W8T5 | ISIN: US3015057074]
Aktienkurse
Echtzeitkurs Exchange Traded Concepts Trust ROBO Global Robotics and Automa
Bid:
Ask:
Aktienkurse zum Exchange Traded Concepts Trust ROBO Global Robotics and Automa ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 56,59 | 57,16 | 56,58 | 57,12 | 0,95% | 75.552,00 |
| 08.05.2024 | 56,13 | 56,61 | 56,13 | 56,58 | 0,12% | 51.363,00 |
| 07.05.2024 | 56,45 | 56,79 | 56,28 | 56,51 | 0,12% | 47.415,00 |
| 06.05.2024 | 56,02 | 56,44 | 56,02 | 56,44 | 1,07% | 72.151,00 |
| 03.05.2024 | 56,00 | 56,26 | 55,61 | 55,84 | 0,92% | 41.339,00 |
| 02.05.2024 | 54,90 | 55,46 | 54,52 | 55,33 | 1,77% | 102.322,00 |
| 01.05.2024 | 54,69 | 55,41 | 54,19 | 54,37 | -0,15% | 159.942,00 |
| 30.04.2024 | 54,90 | 55,24 | 54,45 | 54,45 | -1,34% | 60.907,00 |
| 29.04.2024 | 54,94 | 55,36 | 54,94 | 55,19 | 0,91% | 100.530,00 |
| 26.04.2024 | 54,18 | 54,94 | 54,18 | 54,69 | 1,56% | 40.115,00 |
| 25.04.2024 | 53,39 | 54,04 | 53,11 | 53,85 | -0,97% | 32.928,00 |
| 24.04.2024 | 54,65 | 54,75 | 54,05 | 54,38 | 0,09% | 49.197,00 |
| 23.04.2024 | 53,84 | 54,55 | 53,78 | 54,33 | 1,44% | 35.312,00 |
| 22.04.2024 | 53,32 | 53,79 | 53,02 | 53,56 | 0,87% | 43.250,00 |
| 19.04.2024 | 53,31 | 53,56 | 52,90 | 53,10 | -0,97% | 35.853,00 |
| 18.04.2024 | 53,84 | 54,14 | 53,38 | 53,62 | -0,24% | 41.538,00 |
| 17.04.2024 | 54,28 | 54,51 | 53,57 | 53,75 | -0,78% | 65.054,00 |
| 16.04.2024 | 54,22 | 54,49 | 53,84 | 54,17 | -0,93% | 52.476,00 |
| 15.04.2024 | 55,84 | 55,89 | 54,50 | 54,68 | -1,19% | 73.393,00 |
| 12.04.2024 | 55,91 | 56,00 | 55,20 | 55,34 | -2,26% | 56.001,00 |
| 11.04.2024 | 56,47 | 56,72 | 55,92 | 56,62 | 0,57% | 110.971,00 |
| 10.04.2024 | 56,30 | 56,56 | 56,04 | 56,30 | -1,87% | 37.968,00 |
| 09.04.2024 | 57,08 | 57,40 | 56,89 | 57,37 | 1,02% | 122.082,00 |
| 08.04.2024 | 56,79 | 56,97 | 56,70 | 56,79 | 0,14% | 52.597,00 |
| 05.04.2024 | 56,37 | 56,99 | 56,37 | 56,71 | 0,30% | 47.876,00 |
| 04.04.2024 | 57,78 | 57,94 | 56,51 | 56,54 | -1,45% | 56.503,00 |
| 03.04.2024 | 57,09 | 57,59 | 57,00 | 57,37 | 0,14% | 45.591,00 |
| 02.04.2024 | 57,40 | 57,43 | 56,97 | 57,29 | -1,43% | 60.736,00 |
| 01.04.2024 | 58,73 | 58,74 | 57,96 | 58,12 | -0,89% | 67.325,00 |
| 28.03.2024 | 58,55 | 58,73 | 58,45 | 58,64 | 0,19% | 36.145,00 |
| 27.03.2024 | 58,45 | 58,59 | 58,00 | 58,53 | 0,83% | 44.160,00 |
| 26.03.2024 | 58,38 | 58,46 | 58,05 | 58,05 | -0,31% | 39.322,00 |
| 25.03.2024 | 58,08 | 58,36 | 58,00 | 58,23 | -0,41% | 165.953,00 |
| 22.03.2024 | 58,55 | 58,81 | 58,27 | 58,47 | -0,26% | 44.165,00 |
| 21.03.2024 | 58,50 | 58,98 | 58,50 | 58,62 | 0,67% | 79.016,00 |
| 20.03.2024 | 57,77 | 58,34 | 57,34 | 58,23 | 1,15% | 141.437,00 |
| 19.03.2024 | 57,14 | 57,66 | 57,02 | 57,57 | 0,10% | 31.240,00 |
| 18.03.2024 | 58,16 | 58,16 | 57,49 | 57,51 | 0,19% | 117.544,00 |
| 15.03.2024 | 57,27 | 57,59 | 57,17 | 57,40 | -0,03% | 55.429,00 |
| 14.03.2024 | 58,35 | 58,35 | 57,16 | 57,42 | -1,37% | 67.528,00 |
| 13.03.2024 | 58,56 | 58,59 | 58,16 | 58,22 | -1,02% | 67.050,00 |
| 12.03.2024 | 58,57 | 58,86 | 58,13 | 58,82 | 0,94% | 62.115,00 |
| 11.03.2024 | 58,38 | 58,54 | 58,10 | 58,27 | -0,97% | 165.328,00 |
| 08.03.2024 | 59,51 | 59,75 | 58,80 | 58,84 | -0,57% | 39.595,00 |
| 07.03.2024 | 58,80 | 59,26 | 58,63 | 59,18 | 1,49% | 157.788,00 |
| 06.03.2024 | 57,94 | 58,70 | 57,94 | 58,31 | 1,57% | 54.529,00 |
| 05.03.2024 | 57,99 | 58,06 | 57,23 | 57,41 | -1,27% | 128.233,00 |
| 04.03.2024 | 58,13 | 58,42 | 58,02 | 58,15 | -0,24% | 56.404,00 |
| 01.03.2024 | 57,50 | 58,45 | 57,42 | 58,29 | 1,53% | 79.130,00 |
| 29.02.2024 | 57,31 | 57,66 | 57,15 | 57,41 | 0,72% | 129.867,00 |
| 28.02.2024 | 56,82 | 57,11 | 56,77 | 57,00 | -0,71% | 30.523,00 |
| 27.02.2024 | 57,16 | 57,50 | 57,16 | 57,41 | 0,93% | 42.512,00 |
| 26.02.2024 | 56,69 | 57,00 | 56,51 | 56,88 | 0,53% | 63.480,00 |
| 23.02.2024 | 56,83 | 57,00 | 56,55 | 56,58 | -0,42% | 37.696,00 |
| 22.02.2024 | 56,53 | 56,98 | 56,53 | 56,82 | 1,74% | 60.307,00 |
| 21.02.2024 | 56,07 | 56,07 | 55,48 | 55,85 | -0,69% | 114.855,00 |
| 20.02.2024 | 56,04 | 56,61 | 55,93 | 56,24 | 0,27% | 52.380,00 |
| 16.02.2024 | 56,27 | 56,54 | 55,98 | 56,09 | -0,51% | 42.673,00 |
| 15.02.2024 | 56,05 | 56,50 | 56,03 | 56,38 | 1,00% | 53.237,00 |
| 14.02.2024 | 55,22 | 55,96 | 55,06 | 55,82 | 1,90% | 67.996,00 |
| 13.02.2024 | 55,05 | 55,28 | 54,43 | 54,78 | -2,65% | 103.075,00 |
| 12.02.2024 | 56,11 | 56,67 | 56,11 | 56,27 | 0,34% | 127.906,00 |
| 09.02.2024 | 55,66 | 56,24 | 55,66 | 56,08 | 1,21% | 40.973,00 |
| 08.02.2024 | 55,27 | 55,65 | 55,13 | 55,41 | 0,36% | 74.855,00 |
| 07.02.2024 | 55,21 | 55,36 | 54,87 | 55,21 | 0,13% | 69.782,00 |
| 06.02.2024 | 54,69 | 55,17 | 54,57 | 55,14 | 0,49% | 70.166,00 |
| 05.02.2024 | 55,15 | 55,15 | 54,51 | 54,87 | -1,40% | 69.598,00 |
| 02.02.2024 | 55,39 | 55,72 | 55,10 | 55,65 | -0,18% | 58.005,00 |
| 01.02.2024 | 55,23 | 55,85 | 55,03 | 55,75 | 1,46% | 71.679,00 |
| 31.01.2024 | 55,80 | 55,97 | 54,84 | 54,95 | -2,05% | 86.088,00 |
| 30.01.2024 | 56,35 | 56,47 | 56,01 | 56,10 | -0,94% | 55.623,00 |
| 29.01.2024 | 55,90 | 56,71 | 55,80 | 56,63 | 0,82% | 73.307,00 |
| 26.01.2024 | 56,27 | 56,56 | 56,10 | 56,17 | 0,05% | 42.236,00 |
| 25.01.2024 | 56,43 | 56,44 | 55,93 | 56,14 | 0,43% | 60.388,00 |
| 24.01.2024 | 56,54 | 56,59 | 55,90 | 55,90 | -0,36% | 70.233,00 |
| 23.01.2024 | 55,99 | 56,19 | 55,69 | 56,10 | 0,38% | 67.167,00 |
| 22.01.2024 | 55,55 | 56,11 | 55,42 | 55,89 | 1,27% | 125.073,00 |
| 19.01.2024 | 54,76 | 55,20 | 54,36 | 55,19 | 0,90% | 141.055,00 |
| 18.01.2024 | 54,35 | 54,72 | 54,27 | 54,70 | 1,07% | 44.639,00 |
| 17.01.2024 | 54,11 | 54,12 | 53,66 | 54,12 | -1,76% | 89.736,00 |
| 16.01.2024 | 55,35 | 55,39 | 54,93 | 55,09 | -1,27% | 48.038,00 |
| 12.01.2024 | 56,22 | 56,55 | 55,70 | 55,80 | 0,11% | 57.305,00 |
| 11.01.2024 | 55,70 | 55,84 | 55,15 | 55,74 | 0,27% | 51.994,00 |
| 10.01.2024 | 55,60 | 55,76 | 55,07 | 55,59 | 0,78% | 49.611,00 |
| 09.01.2024 | 55,00 | 55,52 | 54,85 | 55,16 | -0,52% | 53.423,00 |
| 08.01.2024 | 54,42 | 55,50 | 54,42 | 55,45 | 1,97% | 78.795,00 |
| 05.01.2024 | 54,01 | 54,75 | 53,72 | 54,38 | 0,20% | 88.078,00 |
| 04.01.2024 | 54,13 | 54,56 | 54,08 | 54,27 | -0,31% | 53.358,00 |
| 03.01.2024 | 55,30 | 55,30 | 54,28 | 54,44 | -2,77% | 123.279,00 |
| 02.01.2024 | 56,85 | 56,85 | 55,79 | 55,99 | -2,29% | 96.759,00 |
| 29.12.2023 | 57,64 | 57,82 | 57,18 | 57,30 | -0,61% | 42.635,00 |
| 28.12.2023 | 57,67 | 57,96 | 57,58 | 57,65 | -0,02% | 36.346,00 |
| 27.12.2023 | 57,65 | 57,79 | 57,39 | 57,66 | 0,07% | 72.404,00 |
| 26.12.2023 | 57,27 | 57,68 | 57,14 | 57,62 | 1,37% | 45.839,00 |
| 22.12.2023 | 56,96 | 57,17 | 56,68 | 56,84 | 0,00% | 50.169,00 |
| 21.12.2023 | 56,54 | 56,90 | 56,36 | 56,84 | 1,81% | 128.000,00 |
| 20.12.2023 | 56,90 | 57,11 | 55,78 | 55,83 | -1,67% | 79.598,00 |
| 19.12.2023 | 56,10 | 56,78 | 56,10 | 56,78 | 1,63% | 72.143,00 |
| 18.12.2023 | 56,06 | 56,06 | 55,66 | 55,87 | -0,25% | 59.311,00 |
| 15.12.2023 | 55,97 | 56,43 | 55,88 | 56,01 | 0,34% | 80.847,00 |