ETF Series Solutions Trust Vident International Equity Fund
[WKN: A14ZJ0 | ISIN: US26922A4040]
Aktienkurse
Echtzeitkurs ETF Series Solutions Trust Vident International Equity Fund
Bid:
Ask:
Aktienkurse zum ETF Series Solutions Trust Vident International Equity Fund ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 26,26 | 26,48 | 26,25 | 26,44 | 1,50% | 12.626,00 |
| 23.04.2025 | 26,22 | 26,38 | 25,99 | 26,05 | 0,56% | 15.271,00 |
| 22.04.2025 | 25,85 | 26,00 | 25,83 | 25,91 | 1,71% | 21.887,00 |
| 21.04.2025 | 25,74 | 25,74 | 25,26 | 25,47 | -0,55% | 29.134,00 |
| 17.04.2025 | 25,55 | 25,79 | 25,55 | 25,61 | 0,80% | 9.796,00 |
| 16.04.2025 | 25,52 | 25,65 | 25,36 | 25,41 | -0,26% | 20.660,00 |
| 15.04.2025 | 25,52 | 25,60 | 25,35 | 25,47 | 0,75% | 25.776,00 |
| 14.04.2025 | 25,17 | 25,35 | 25,11 | 25,29 | 1,02% | 9.137,00 |
| 11.04.2025 | 24,67 | 25,03 | 24,61 | 25,03 | 3,12% | 23.153,00 |
| 10.04.2025 | 24,38 | 24,48 | 23,91 | 24,27 | -1,69% | 40.603,00 |
| 09.04.2025 | 23,13 | 24,75 | 23,06 | 24,69 | 7,21% | 19.144,00 |
| 08.04.2025 | 23,91 | 23,91 | 22,86 | 23,03 | -1,62% | 17.117,00 |
| 07.04.2025 | 23,45 | 23,83 | 23,18 | 23,41 | -3,04% | 18.462,00 |
| 04.04.2025 | 24,38 | 24,43 | 24,06 | 24,14 | -6,09% | 16.032,00 |
| 03.04.2025 | 25,97 | 25,97 | 25,71 | 25,71 | -2,30% | 16.885,00 |
| 02.04.2025 | 26,14 | 26,34 | 26,11 | 26,31 | 0,49% | 18.798,00 |
| 01.04.2025 | 26,10 | 26,25 | 25,98 | 26,19 | 0,54% | 224.221,00 |
| 31.03.2025 | 25,87 | 26,07 | 25,87 | 26,05 | -0,66% | 11.921,00 |
| 28.03.2025 | 26,44 | 26,44 | 26,20 | 26,22 | -1,32% | 15.011,00 |
| 27.03.2025 | 26,49 | 26,63 | 26,49 | 26,57 | 0,14% | 9.144,00 |
| 26.03.2025 | 26,69 | 26,69 | 26,51 | 26,53 | -0,73% | 23.747,00 |
| 25.03.2025 | 26,80 | 26,80 | 26,73 | 26,73 | 0,24% | 13.222,00 |
| 24.03.2025 | 26,64 | 26,71 | 26,63 | 26,67 | 0,28% | 9.340,00 |
| 21.03.2025 | 26,54 | 26,64 | 26,52 | 26,59 | -0,41% | 14.242,00 |
| 20.03.2025 | 26,57 | 26,74 | 26,57 | 26,70 | -0,93% | 10.721,00 |
| 19.03.2025 | 26,86 | 27,02 | 26,83 | 26,95 | 0,22% | 8.307,00 |
| 18.03.2025 | 26,88 | 26,93 | 26,85 | 26,89 | -0,10% | 5.150,00 |
| 17.03.2025 | 26,78 | 26,98 | 26,78 | 26,92 | 1,54% | 14.794,00 |
| 14.03.2025 | 26,32 | 26,51 | 26,32 | 26,51 | 1,69% | 16.253,00 |
| 13.03.2025 | 26,15 | 26,19 | 26,02 | 26,07 | -0,53% | 13.849,00 |
| 12.03.2025 | 26,23 | 26,24 | 26,07 | 26,21 | 0,21% | 7.371,00 |
| 11.03.2025 | 26,28 | 26,28 | 25,98 | 26,16 | -0,06% | 22.147,00 |
| 10.03.2025 | 26,44 | 26,44 | 26,08 | 26,17 | -1,73% | 34.945,00 |
| 07.03.2025 | 26,45 | 26,69 | 26,40 | 26,63 | 0,97% | 18.467,00 |
| 06.03.2025 | 26,56 | 26,59 | 26,33 | 26,37 | -0,46% | 16.388,00 |
| 05.03.2025 | 26,27 | 26,53 | 26,24 | 26,50 | 2,85% | 13.117,00 |
| 04.03.2025 | 25,49 | 25,96 | 25,46 | 25,76 | 0,27% | 15.516,00 |
| 03.03.2025 | 26,07 | 26,10 | 25,64 | 25,69 | -0,12% | 9.811,00 |
| 28.02.2025 | 25,74 | 25,81 | 25,55 | 25,72 | -0,81% | 35.101,00 |
| 27.02.2025 | 26,14 | 26,14 | 25,91 | 25,93 | -1,03% | 26.235,00 |
| 26.02.2025 | 26,28 | 26,44 | 26,20 | 26,20 | -0,08% | 6.614,00 |
| 25.02.2025 | 26,20 | 26,29 | 26,18 | 26,22 | 0,19% | 32.926,00 |
| 24.02.2025 | 26,23 | 26,36 | 26,14 | 26,17 | 0,04% | 10.683,00 |
| 21.02.2025 | 26,41 | 26,41 | 26,10 | 26,16 | -0,68% | 18.083,00 |
| 20.02.2025 | 26,27 | 26,34 | 26,20 | 26,34 | 0,73% | 46.947,00 |
| 19.02.2025 | 26,20 | 26,21 | 26,14 | 26,15 | -0,77% | 6.730,00 |
| 18.02.2025 | 26,32 | 26,38 | 26,32 | 26,35 | 0,43% | 12.530,00 |
| 14.02.2025 | 26,21 | 26,27 | 26,19 | 26,24 | 0,61% | 20.839,00 |
| 13.02.2025 | 25,94 | 26,08 | 25,92 | 26,08 | 0,27% | 28.583,00 |
| 12.02.2025 | 25,87 | 26,06 | 25,87 | 26,01 | 0,27% | 16.547,00 |
| 11.02.2025 | 25,75 | 25,96 | 25,75 | 25,94 | 0,43% | 16.060,00 |
| 10.02.2025 | 25,79 | 25,85 | 25,77 | 25,83 | 0,62% | 16.785,00 |
| 07.02.2025 | 25,85 | 25,85 | 25,65 | 25,67 | -0,24% | 6.642,00 |
| 06.02.2025 | 25,64 | 25,77 | 25,64 | 25,73 | 0,63% | 6.723,00 |
| 05.02.2025 | 25,49 | 25,62 | 25,49 | 25,57 | 0,51% | 22.198,00 |
| 04.02.2025 | 25,32 | 25,50 | 25,32 | 25,44 | 0,59% | 18.419,00 |
| 03.02.2025 | 25,10 | 25,39 | 25,06 | 25,29 | -0,51% | 18.589,00 |
| 31.01.2025 | 25,71 | 25,78 | 25,42 | 25,42 | -0,97% | 10.416,00 |
| 30.01.2025 | 25,67 | 25,83 | 25,67 | 25,67 | 0,94% | 12.334,00 |
| 29.01.2025 | 25,45 | 25,50 | 25,41 | 25,43 | 0,28% | 6.230,00 |
| 28.01.2025 | 25,28 | 25,41 | 25,28 | 25,36 | -0,55% | 15.168,00 |
| 27.01.2025 | 25,50 | 25,52 | 25,43 | 25,50 | -0,78% | 10.106,00 |
| 24.01.2025 | 25,73 | 25,75 | 25,64 | 25,70 | 0,48% | 14.406,00 |
| 23.01.2025 | 25,48 | 25,63 | 25,48 | 25,58 | 0,46% | 16.312,00 |
| 22.01.2025 | 25,54 | 25,61 | 25,31 | 25,46 | -0,08% | 52.754,00 |
| 21.01.2025 | 25,34 | 25,52 | 25,34 | 25,48 | 1,35% | 18.675,00 |
| 17.01.2025 | 25,27 | 25,27 | 25,12 | 25,14 | 0,71% | 23.789,00 |
| 16.01.2025 | 24,98 | 25,02 | 24,95 | 24,96 | -0,30% | 9.525,00 |
| 15.01.2025 | 24,95 | 25,09 | 24,95 | 25,04 | 1,16% | 7.238,00 |
| 14.01.2025 | 24,83 | 24,83 | 24,67 | 24,75 | 0,89% | 25.560,00 |
| 13.01.2025 | 24,49 | 24,54 | 24,49 | 24,53 | -0,15% | 10.518,00 |
| 10.01.2025 | 24,44 | 24,66 | 24,42 | 24,57 | -1,67% | 58.048,00 |
| 08.01.2025 | 24,89 | 25,02 | 24,85 | 24,98 | -0,22% | 27.796,00 |
| 07.01.2025 | 25,11 | 25,21 | 25,00 | 25,04 | -0,32% | 63.443,00 |
| 06.01.2025 | 25,26 | 25,27 | 25,07 | 25,12 | 0,64% | 41.127,00 |
| 03.01.2025 | 24,97 | 25,03 | 24,90 | 24,96 | 0,24% | 48.183,00 |
| 02.01.2025 | 24,81 | 25,10 | 24,61 | 24,90 | 0,12% | 297.625,00 |
| 31.12.2024 | 24,86 | 24,91 | 24,81 | 24,87 | -0,71% | 14.750,00 |
| 30.12.2024 | 24,86 | 25,05 | 24,85 | 25,05 | 0,16% | 37.297,00 |
| 27.12.2024 | 25,00 | 25,03 | 24,91 | 25,01 | -0,58% | 5.144,00 |
| 26.12.2024 | 25,04 | 25,19 | 25,04 | 25,16 | 0,14% | 4.682,00 |
| 24.12.2024 | 24,99 | 25,12 | 24,98 | 25,12 | 0,59% | 9.094,00 |
| 23.12.2024 | 24,87 | 24,98 | 24,82 | 24,97 | 0,55% | 23.088,00 |
| 20.12.2024 | 24,63 | 24,98 | 24,63 | 24,84 | 0,43% | 18.959,00 |
| 19.12.2024 | 24,83 | 24,86 | 24,69 | 24,73 | 0,37% | 38.436,00 |
| 18.12.2024 | 25,08 | 25,22 | 24,64 | 24,64 | -1,37% | 99.203,00 |
| 17.12.2024 | 24,93 | 25,04 | 24,93 | 24,98 | -3,44% | 14.281,00 |
| 16.12.2024 | 25,96 | 25,98 | 25,87 | 25,87 | -1,01% | 10.039,00 |
| 13.12.2024 | 26,26 | 26,26 | 26,05 | 26,13 | -0,01% | 15.552,00 |
| 12.12.2024 | 26,21 | 26,23 | 26,13 | 26,14 | -0,82% | 13.216,00 |
| 11.12.2024 | 26,37 | 26,43 | 26,29 | 26,35 | 0,00% | 14.211,00 |
| 10.12.2024 | 26,38 | 26,43 | 26,31 | 26,35 | -0,92% | 10.759,00 |
| 09.12.2024 | 26,64 | 26,78 | 26,55 | 26,60 | 1,06% | 14.074,00 |
| 06.12.2024 | 26,43 | 26,43 | 26,28 | 26,32 | -0,45% | 19.002,00 |
| 05.12.2024 | 26,42 | 26,49 | 26,37 | 26,44 | 0,80% | 14.471,00 |
| 04.12.2024 | 26,26 | 26,33 | 26,17 | 26,23 | 0,23% | 19.078,00 |
| 03.12.2024 | 26,20 | 26,22 | 26,02 | 26,17 | 0,60% | 33.661,00 |
| 02.12.2024 | 25,97 | 26,11 | 25,83 | 26,01 | -0,17% | 7.543,00 |
| 29.11.2024 | 25,91 | 26,06 | 25,86 | 26,06 | 0,44% | 9.803,00 |
| 27.11.2024 | 25,94 | 25,94 | 25,87 | 25,94 | 0,41% | 4.382,00 |